AMZN261016C00295000
AMZN Oct 16 2026 295.00 Call
optionOPRA
EODOct 6, 2026
0.06USD+20.000%(+0.01)1,434Vol14,388OI
AMZN261016C00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0400 | 0.0700 | 0.0100 | 0.0600 | +20.000% | 1,434 | 15,143 | 0.000% |
| 2026-10-05 | 0.0600 | 0.0800 | 0.0300 | 0.0500 | -16.667% | 60 | 15,148 | +20.000% |
| 2026-10-02 | 0.1100 | 0.1100 | 0.0500 | 0.0600 | -14.286% | 128 | 15,175 | 0.000% |
| 2026-10-01 | 0.1000 | 0.1000 | 0.0500 | 0.0700 | -53.333% | 31 | 15,193 | -14.286% |
| 2026-09-30 | 0.0900 | 0.1500 | 0.0900 | 0.1500 | +66.667% | 349 | 15,371 | -60.000% |
| 2026-09-29 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | -10.000% | 492 | 15,296 | -33.333% |
| 2026-09-28 | 0.1200 | 0.1500 | 0.0900 | 0.1000 | -47.368% | 265 | 15,323 | -40.000% |
| 2026-09-25 | 0.1900 | 0.2100 | 0.1000 | 0.1900 | 0.000% | 461 | 15,135 | -68.421% |
| 2026-09-24 | 0.1800 | 0.2400 | 0.1600 | 0.1900 | -13.636% | 94 | 15,152 | -68.421% |
| 2026-09-23 | 0.4000 | 0.4000 | 0.1900 | 0.2200 | -43.590% | 6,000 | 17,803 | -72.727% |
| 2026-09-22 | 0.3900 | 0.5400 | 0.3300 | 0.3900 | -36.066% | 385 | 17,749 | -84.615% |
| 2026-09-21 | 0.3800 | 0.6100 | 0.3300 | 0.6100 | +52.500% | 673 | 17,596 | -90.164% |
| 2026-09-18 | 0.4400 | 0.4900 | 0.3200 | 0.4000 | +17.647% | 160 | 17,583 | -85.000% |
| 2026-09-17 | 0.3700 | 0.4400 | 0.3100 | 0.3400 | +13.333% | 1,238 | 17,356 | -82.353% |
| 2026-09-16 | 0.3700 | 0.3700 | 0.2800 | 0.3000 | -21.053% | 479 | 17,384 | -80.000% |
| 2026-09-15 | 0.5600 | 0.5700 | 0.3800 | 0.3800 | -39.683% | 337 | 17,294 | -84.211% |
| 2026-09-14 | 0.7800 | 0.7800 | 0.5500 | 0.6300 | -29.213% | 501 | 17,317 | -90.476% |
| 2026-09-11 | 0.8000 | 1.0000 | 0.7800 | 0.8900 | +23.611% | 507 | 17,240 | -93.258% |
| 2026-09-10 | 0.7600 | 0.8700 | 0.7100 | 0.7200 | -17.241% | 678 | 17,318 | -91.667% |
| 2026-09-09 | 1.0500 | 1.1200 | 0.8200 | 0.8700 | -34.091% | 665 | 17,374 | -93.103% |
| 2026-09-08 | 1.3600 | 1.4200 | 1.1300 | 1.3200 | -16.456% | 4,780 | 12,734 | -95.455% |
| 2026-09-04 | 1.7000 | 1.7000 | 1.1500 | 1.5800 | +1.282% | 238 | 12,630 | -96.203% |
| 2026-09-03 | 1.3000 | 1.6500 | 1.3000 | 1.5600 | +30.000% | 191 | 12,545 | -96.154% |
| 2026-09-02 | 1.1500 | 1.2700 | 1.1100 | 1.2000 | -1.639% | 534 | 12,526 | -95.000% |
| 2026-09-01 | 1.3000 | 1.3500 | 1.0700 | 1.2200 | -32.222% | 808 | 12,275 | -95.082% |
| 2026-08-31 | 2.7000 | 2.8000 | 1.5300 | 1.8000 | -43.218% | 513 | 12,192 | -96.667% |
| 2026-08-28 | 1.7900 | 3.5000 | 1.7600 | 3.1700 | +92.121% | 1,482 | 12,195 | -98.107% |
| 2026-08-27 | 1.7300 | 2.0200 | 1.5600 | 1.6500 | -28.571% | 871 | 11,687 | -96.364% |
| 2026-08-26 | 2.5100 | 2.5100 | 1.9700 | 2.3100 | -3.347% | 550 | 11,508 | -97.403% |
| 2026-08-25 | 2.8500 | 2.9600 | 2.2700 | 2.3900 | -14.337% | 662 | 11,348 | -97.490% |
| 2026-08-24 | 2.4700 | 2.9400 | 2.4700 | 2.7900 | +18.220% | 362 | 11,285 | -97.849% |
| 2026-08-21 | 2.5900 | 2.6400 | 2.2500 | 2.3600 | -17.483% | 134 | 11,277 | -97.458% |
| 2026-08-20 | 3.1600 | 3.3500 | 2.7700 | 2.8600 | -26.854% | 221 | 11,180 | -97.902% |
| 2026-08-19 | 2.8400 | 4.0500 | 2.8400 | 3.9100 | +42.182% | 167 | 11,123 | -98.465% |
| 2026-08-18 | 2.6900 | 3.1000 | 2.5500 | 2.7500 | -8.027% | 201 | 11,091 | -97.818% |
| 2026-08-17 | 3.8000 | 3.8200 | 2.6200 | 2.9900 | -10.746% | 1,312 | 10,214 | -97.993% |
| 2026-08-14 | 4.1700 | 4.1700 | 3.3200 | 3.3500 | -20.616% | 92 | 10,122 | -98.209% |
| 2026-08-13 | 4.5800 | 5.3000 | 4.1500 | 4.2200 | -13.525% | 474 | 10,102 | -98.578% |
| 2026-08-12 | 6.3100 | 6.3100 | 4.8800 | 4.8800 | -25.382% | 159 | 10,166 | -98.770% |
| 2026-08-11 | 7.5500 | 7.6700 | 6.1500 | 6.5400 | -25.682% | 520 | 10,038 | -99.083% |
| 2026-08-10 | 8.6100 | 9.7800 | 8.4000 | 8.8000 | +9.317% | 146 | 9,976 | -99.318% |
| 2026-08-07 | 9.0500 | 9.4200 | 7.7800 | 8.0500 | +11.034% | 85 | 9,937 | -99.255% |
| 2026-08-06 | 8.2000 | 8.2200 | 7.2000 | 7.2500 | -11.585% | 130 | 9,898 | -99.172% |
| 2026-08-05 | 10.0000 | 12.4000 | 7.5000 | 8.2000 | -20.000% | 679 | 9,953 | -99.268% |
| 2026-08-04 | 9.6700 | 11.4000 | 9.5000 | 10.2500 | -21.756% | 461 | 9,902 | -99.415% |
| 2026-08-03 | 10.0000 | 14.1100 | 10.0000 | 13.1000 | +71.018% | 558 | 9,666 | -99.542% |
| 2026-07-31 | 6.8500 | 8.2200 | 5.8500 | 7.6600 | +195.753% | 715 | 9,578 | -99.217% |
| 2026-07-30 | 1.9700 | 3.0000 | 1.9700 | 2.5900 | +78.621% | 102 | 9,564 | -97.683% |
| 2026-07-29 | 1.6100 | 1.8800 | 1.4300 | 1.4500 | -17.614% | 5,839 | 12,713 | -95.862% |
| 2026-07-28 | 1.5200 | 1.7900 | 1.5200 | 1.7600 | -3.297% | 206 | 12,716 | -96.591% |
| 2026-07-27 | 2.2900 | 2.2900 | 1.7800 | 1.8200 | -11.650% | 394 | 12,401 | -96.703% |
| 2026-07-24 | 2.3500 | 2.3500 | 1.9500 | 2.0600 | -15.574% | 71 | 12,378 | -97.087% |
| 2026-07-23 | 2.9500 | 3.0000 | 2.4400 | 2.4400 | -41.487% | 43 | 12,378 | -97.541% |
| 2026-07-22 | 4.7000 | 4.7000 | 3.7000 | 4.1700 | -9.348% | 11,288 | 1,357 | -98.561% |
| 2026-07-21 | 4.6100 | 4.7500 | 4.6000 | 4.6000 | -13.208% | 30 | 1,354 | -98.696% |
| 2026-07-20 | 5.2500 | 5.8500 | 5.0500 | 5.3000 | +0.952% | 52 | 1,326 | -98.868% |
| 2026-07-17 | 5.3500 | 5.5000 | 5.2500 | 5.2500 | -7.895% | 74 | 1,311 | -98.857% |
| 2026-07-16 | 7.0500 | 7.4300 | 5.7000 | 5.7000 | -20.280% | 93 | 1,334 | -98.947% |
| 2026-07-15 | 6.2500 | 7.5500 | 6.2500 | 7.1500 | +28.829% | 55 | 1,330 | -99.161% |
| 2026-07-14 | 5.1000 | 5.5500 | 5.0000 | 5.5500 | -4.310% | 13 | 1,329 | -98.919% |
| 2026-07-13 | 5.4100 | 5.9500 | 5.4100 | 5.8000 | +4.505% | 35 | 1,325 | -98.966% |
| 2026-07-10 | 6.3800 | 6.3800 | 5.2000 | 5.5500 | +1.277% | 139 | 1,320 | -98.919% |
| 2026-07-09 | 4.5200 | 5.4800 | 4.5000 | 5.4800 | +11.837% | 141 | 1,351 | -98.905% |
| 2026-07-08 | 4.6800 | 4.9000 | 4.6800 | 4.9000 | -11.712% | 3 | 1,350 | -98.776% |
| 2026-07-07 | 5.5000 | 6.1800 | 5.1500 | 5.5500 | 0.000% | 30 | 1,353 | -98.919% |
| 2026-07-06 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +1.835% | 3 | 1,355 | -98.919% |
| 2026-07-02 | 5.8000 | 5.8000 | 5.4500 | 5.4500 | -4.386% | 14 | 1,349 | -98.899% |
| 2026-07-01 | 5.3500 | 5.7000 | 5.1000 | 5.7000 | +12.648% | 49 | 1,314 | -98.947% |
| 2026-06-30 | 4.3000 | 5.0600 | 4.3000 | 5.0600 | +2.637% | 4 | 1,311 | -98.814% |
| 2026-06-29 | 4.6300 | 5.7700 | 4.6300 | 4.9300 | +53.583% | 40 | 1,304 | -98.783% |
| 2026-06-26 | 3.5200 | 3.5500 | 3.2100 | 3.2100 | +3.215% | 4 | 1,302 | -98.131% |
| 2026-06-25 | 3.2100 | 3.3500 | 3.1100 | 3.1100 | -39.020% | 261 | 1,210 | -98.071% |
| 2026-06-24 | 5.1800 | 5.2500 | 5.1000 | 5.1000 | +30.769% | 4 | 1,208 | -98.824% |
| 2026-06-23 | 4.2300 | 4.3700 | 3.9000 | 3.9000 | -4.177% | 17 | 1,214 | -98.462% |
| 2026-06-22 | 5.0000 | 5.0000 | 4.0700 | 4.0700 | -29.217% | 38 | 1,184 | -98.526% |
| 2026-06-18 | 4.5500 | 6.0500 | 4.5500 | 5.7500 | +13.861% | 27 | 1,179 | -98.957% |
| 2026-06-17 | 5.9200 | 5.9200 | 4.9000 | 5.0500 | -17.484% | 54 | 1,163 | -98.812% |
| 2026-06-16 | 6.7500 | 6.7500 | 6.0500 | 6.1200 | +0.658% | 10 | 1,164 | -99.020% |
| 2026-06-15 | 6.2300 | 6.3700 | 6.0800 | 6.0800 | +22.088% | 24 | 1,145 | -99.013% |
| 2026-06-12 | 4.9900 | 4.9900 | 4.7900 | 4.9800 | -10.270% | 4 | 1,144 | -98.795% |
| 2026-06-11 | 4.8700 | 5.5500 | 4.7500 | 5.5500 | +4.520% | 20 | 1,143 | -98.919% |
| 2026-06-10 | 5.3000 | 5.3100 | 5.2200 | 5.3100 | -13.799% | 13 | 1,135 | -98.870% |
| 2026-06-09 | 7.6000 | 7.6000 | 6.1600 | 6.1600 | -9.545% | 2 | 1,136 | -99.026% |
| 2026-06-08 | 7.5100 | 7.5100 | 6.6100 | 6.8100 | -13.797% | 224 | 1,207 | -99.119% |
| 2026-06-05 | 9.1500 | 9.1500 | 7.9000 | 7.9000 | -16.842% | 17 | 1,211 | -99.241% |
| 2026-06-04 | 9.5500 | 9.8000 | 9.3200 | 9.5000 | +14.046% | 61 | 1,174 | -99.368% |
| 2026-06-03 | 10.0500 | 10.0500 | 8.1000 | 8.3300 | -22.870% | 22 | 1,169 | -99.280% |
| 2026-06-02 | 10.3000 | 11.1400 | 10.1000 | 10.8000 | -9.623% | 25 | 1,168 | -99.444% |
| 2026-06-01 | 13.0500 | 13.0500 | 11.9500 | 11.9500 | -18.430% | 36 | 1,168 | -99.498% |
| 2026-05-29 | 15.4500 | 15.7500 | 14.6500 | 14.6500 | -7.396% | 149 | 1,028 | -99.590% |
| 2026-05-28 | 14.4500 | 15.8200 | 14.4500 | 15.8200 | +9.103% | 6 | 1,029 | -99.621% |
| 2026-05-27 | 15.0500 | 15.0500 | 14.5000 | 14.5000 | +21.849% | 9 | 1,030 | -99.586% |
| 2026-05-26 | 12.4000 | 12.4000 | 11.7800 | 11.9000 | -14.695% | 36 | 1,022 | -99.496% |
| 2026-05-22 | 13.3000 | 14.0500 | 13.3000 | 13.9500 | +10.714% | 31 | 1,014 | -99.570% |
| 2026-05-21 | 11.4000 | 12.8000 | 11.4000 | 12.6000 | +2.439% | 18 | 1,003 | -99.524% |
| 2026-05-20 | 11.0000 | 12.3000 | 11.0000 | 12.3000 | +21.182% | 50 | 991 | -99.512% |
| 2026-05-19 | 10.7000 | 10.7000 | 9.6200 | 10.1500 | -18.539% | 32 | 977 | -99.409% |
| 2026-05-18 | 13.9500 | 14.2500 | 12.0000 | 12.4600 | +0.403% | 147 | 977 | -99.518% |
| 2026-05-15 | 12.1500 | 12.4700 | 11.9500 | 12.4100 | -11.167% | 38 | 954 | -99.517% |
| 2026-05-14 | 14.9900 | 14.9900 | 13.9700 | 13.9700 | -8.990% | 60 | 917 | -99.571% |
| 2026-05-13 | 13.1500 | 15.3500 | 13.1000 | 15.3500 | +23.890% | 33 | 902 | -99.609% |
| 2026-05-12 | 12.6500 | 12.7500 | 12.1700 | 12.3900 | -18.218% | 23 | 896 | -99.516% |
| 2026-05-11 | 16.1000 | 16.3300 | 15.1500 | 15.1500 | -10.089% | 47 | 898 | -99.604% |
| 2026-05-08 | 15.4700 | 16.8500 | 15.4700 | 16.8500 | +1.813% | 20 | 895 | -99.644% |
| 2026-05-07 | 16.8700 | 16.8700 | 16.3200 | 16.5500 | -8.310% | 19 | 892 | -99.637% |
| 2026-05-06 | 17.0000 | 18.7000 | 17.0000 | 18.0500 | +2.849% | 45 | 877 | -99.668% |
| 2026-05-05 | 19.0800 | 19.3600 | 17.1000 | 17.5500 | +6.364% | 81 | 840 | -99.658% |
| 2026-05-04 | 16.5600 | 17.8000 | 16.3500 | 16.5000 | +5.769% | 32 | 845 | -99.636% |
| 2026-05-01 | 13.9500 | 17.4500 | 13.9500 | 15.6000 | +10.247% | 78 | 833 | -99.615% |
| 2026-04-30 | 12.0700 | 14.4500 | 11.2500 | 14.1500 | -4.842% | 80 | 790 | -99.576% |
| 2026-04-29 | 13.3700 | 15.9500 | 13.3700 | 14.8700 | +10.148% | 118 | 777 | -99.597% |
| 2026-04-28 | 14.2000 | 14.2000 | 13.5000 | 13.5000 | -11.184% | 9 | 772 | -99.556% |
| 2026-04-27 | 15.0000 | 15.4000 | 14.7000 | 15.2000 | +2.013% | 54 | 733 | -99.605% |
| 2026-04-24 | 14.9600 | 15.6000 | 14.9000 | 14.9000 | +19.200% | 19 | 734 | -99.597% |
| 2026-04-23 | 12.4500 | 13.0500 | 12.0500 | 12.5000 | +2.459% | 24 | 734 | -99.520% |
| 2026-04-22 | 10.8100 | 12.3000 | 10.8100 | 12.2000 | +17.308% | 12 | 727 | -99.508% |
| 2026-04-21 | 11.6000 | 11.6000 | 10.4000 | 10.4000 | +4.000% | 54 | 703 | -99.423% |
| 2026-04-20 | 9.9100 | 10.0000 | 9.4000 | 10.0000 | -9.091% | 204 | 607 | -99.400% |
| 2026-04-17 | 12.1500 | 12.3200 | 11.0000 | 11.0000 | +3.578% | 19 | 603 | -99.455% |
| 2026-04-16 | 10.0700 | 10.7500 | 9.5000 | 10.6200 | -1.209% | 46 | 577 | -99.435% |
| 2026-04-15 | 10.7000 | 10.7500 | 10.3000 | 10.7500 | -2.005% | 17 | 574 | -99.442% |
| 2026-04-14 | 10.0900 | 11.2100 | 10.0900 | 10.9700 | +46.267% | 791 | 821 | -99.453% |
| 2026-04-13 | 6.9000 | 7.6000 | 6.9000 | 7.5000 | -1.961% | 75 | 776 | -99.200% |
| 2026-04-10 | 7.2500 | 8.1700 | 7.2500 | 7.6500 | +18.605% | 36 | 776 | -99.216% |
| 2026-04-09 | 5.2000 | 6.4700 | 5.2000 | 6.4500 | +69.737% | 20 | 752 | -99.070% |
| 2026-04-08 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | +22.581% | 21 | 743 | -98.421% |
| 2026-04-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 1 | 742 | -98.065% |
| 2026-04-01 | 2.8400 | 3.0000 | 2.8100 | 3.0000 | +9.489% | 9 | 742 | -98.000% |
| 2026-03-31 | 2.8200 | 2.8400 | 2.7400 | 2.7400 | +19.130% | 92 | 727 | -97.810% |
| 2026-03-30 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +6.977% | 2 | 700 | -97.391% |
| 2026-03-27 | 2.3000 | 2.3000 | 2.1500 | 2.1500 | -29.508% | 7 | 698 | -97.209% |
| 2026-03-25 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +20.079% | 14 | 702 | -98.033% |
| 2026-03-24 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -13.898% | 39 | 688 | -97.638% |
| 2026-03-23 | 3.1100 | 3.1100 | 2.9500 | 2.9500 | -18.056% | 653 | 673 | -97.966% |
| 2026-03-18 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | -1.370% | 2 | 21 | -98.333% |
| 2026-03-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +15.142% | 1 | 21 | -98.356% |
| 2026-03-16 | 3.1000 | 3.1700 | 3.1000 | 3.1700 | -15.241% | 6 | 21 | -98.107% |
| 2026-03-11 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -5.793% | 1 | 16 | -98.396% |
| 2026-03-09 | 4.2000 | 4.2000 | 3.9700 | 3.9700 | -17.292% | 14 | 17 | -98.489% |
| 2026-03-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.950% | 1 | 17 | -98.750% |
| 2026-03-05 | 5.6000 | 5.6000 | 5.0500 | 5.0500 | -0.394% | 28 | 17 | -98.812% |
| 2026-03-04 | 4.7900 | 5.0700 | 4.7900 | 5.0700 | +9.032% | 4 | 6 | -98.817% |
| 2026-02-25 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 0.000% | 2 | 0 | -98.710% |