AMZN261016C00300000
AMZN Oct 16 2026 300.00 Call
optionOPRA
EODOct 6, 2026
0.04USD0.000%(0.00)625Vol40,344OI
AMZN261016C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0400 | 0.0400 | 0.0200 | 0.0400 | 0.000% | 625 | 40,364 | 0.000% |
| 2026-10-05 | 0.0400 | 0.0400 | 0.0200 | 0.0400 | -20.000% | 1,131 | 40,657 | 0.000% |
| 2026-10-02 | 0.0600 | 0.0800 | 0.0200 | 0.0500 | -16.667% | 841 | 40,701 | -20.000% |
| 2026-10-01 | 0.0900 | 0.0900 | 0.0200 | 0.0600 | -25.000% | 287 | 40,760 | -33.333% |
| 2026-09-30 | 0.0700 | 0.1000 | 0.0500 | 0.0800 | +14.286% | 694 | 40,946 | -50.000% |
| 2026-09-29 | 0.0800 | 0.1000 | 0.0600 | 0.0700 | -22.222% | 296 | 40,999 | -42.857% |
| 2026-09-28 | 0.1100 | 0.1100 | 0.0800 | 0.0900 | -35.714% | 2,150 | 41,254 | -55.556% |
| 2026-09-25 | 0.1300 | 0.1500 | 0.1100 | 0.1400 | 0.000% | 994 | 40,905 | -71.429% |
| 2026-09-24 | 0.1200 | 0.1700 | 0.1100 | 0.1400 | -12.500% | 4,937 | 38,381 | -71.429% |
| 2026-09-23 | 0.2400 | 0.2500 | 0.1100 | 0.1600 | -40.741% | 3,274 | 38,377 | -75.000% |
| 2026-09-22 | 0.3100 | 0.3600 | 0.2200 | 0.2700 | -25.000% | 2,373 | 37,917 | -85.185% |
| 2026-09-21 | 0.2600 | 0.4200 | 0.2200 | 0.3600 | +38.462% | 22,846 | 19,157 | -88.889% |
| 2026-09-18 | 0.2300 | 0.3200 | 0.2200 | 0.2600 | +13.043% | 1,577 | 19,286 | -84.615% |
| 2026-09-17 | 0.2800 | 0.3500 | 0.2200 | 0.2300 | +9.524% | 1,493 | 19,468 | -82.609% |
| 2026-09-16 | 0.2900 | 0.3000 | 0.1800 | 0.2100 | -32.258% | 7,996 | 21,534 | -80.952% |
| 2026-09-15 | 0.4200 | 0.4300 | 0.2800 | 0.3100 | -31.111% | 9,944 | 22,882 | -87.097% |
| 2026-09-14 | 0.5000 | 0.5500 | 0.3800 | 0.4500 | -28.571% | 1,953 | 22,428 | -91.111% |
| 2026-09-11 | 0.6700 | 0.7100 | 0.5500 | 0.6300 | +14.545% | 3,909 | 21,551 | -93.651% |
| 2026-09-10 | 0.5500 | 0.6200 | 0.5100 | 0.5500 | -14.062% | 1,024 | 21,660 | -92.727% |
| 2026-09-09 | 0.7900 | 0.8300 | 0.6000 | 0.6400 | -37.255% | 2,423 | 21,337 | -93.750% |
| 2026-09-08 | 1.2000 | 1.2000 | 0.8300 | 1.0200 | -15.000% | 2,748 | 20,382 | -96.078% |
| 2026-09-04 | 1.1700 | 1.3000 | 0.8300 | 1.2000 | +4.348% | 4,427 | 19,497 | -96.667% |
| 2026-09-03 | 0.9800 | 1.2500 | 0.9300 | 1.1500 | +27.778% | 3,483 | 19,619 | -96.522% |
| 2026-09-02 | 0.8600 | 0.9700 | 0.7400 | 0.9000 | -1.099% | 2,815 | 19,021 | -95.556% |
| 2026-09-01 | 0.7600 | 1.0200 | 0.7600 | 0.9100 | -30.534% | 5,379 | 18,502 | -95.604% |
| 2026-08-31 | 2.0400 | 2.1800 | 1.1200 | 1.3100 | -46.091% | 7,418 | 18,270 | -96.947% |
| 2026-08-28 | 1.3300 | 2.7700 | 1.3000 | 2.4300 | +94.400% | 5,516 | 17,387 | -98.354% |
| 2026-08-27 | 1.5700 | 1.6400 | 1.2100 | 1.2500 | -26.036% | 1,901 | 17,421 | -96.800% |
| 2026-08-26 | 1.9100 | 1.9200 | 1.5000 | 1.6900 | -9.626% | 1,742 | 17,077 | -97.633% |
| 2026-08-25 | 2.2100 | 2.3000 | 1.7400 | 1.8700 | -13.023% | 8,043 | 12,120 | -97.861% |
| 2026-08-24 | 1.8600 | 2.3000 | 1.8600 | 2.1500 | +17.486% | 2,078 | 11,396 | -98.140% |
| 2026-08-21 | 2.2100 | 2.2600 | 1.7500 | 1.8300 | -17.195% | 2,140 | 10,747 | -97.814% |
| 2026-08-20 | 2.6500 | 2.7500 | 2.1300 | 2.2100 | -28.939% | 1,154 | 10,747 | -98.190% |
| 2026-08-19 | 2.2500 | 3.2100 | 2.0000 | 3.1100 | +50.971% | 1,534 | 10,390 | -98.714% |
| 2026-08-18 | 2.0800 | 2.4900 | 1.9300 | 2.0600 | -12.340% | 633 | 10,423 | -98.058% |
| 2026-08-17 | 3.0300 | 3.0300 | 2.0500 | 2.3500 | -10.305% | 2,233 | 9,468 | -98.298% |
| 2026-08-14 | 3.2000 | 3.4500 | 2.6200 | 2.6200 | -22.485% | 725 | 9,405 | -98.473% |
| 2026-08-13 | 3.9000 | 4.3000 | 3.3500 | 3.3800 | -12.887% | 599 | 9,331 | -98.817% |
| 2026-08-12 | 5.3000 | 5.3000 | 3.8800 | 3.8800 | -24.806% | 1,140 | 9,346 | -98.969% |
| 2026-08-11 | 7.4500 | 7.4500 | 4.9500 | 5.1600 | -29.796% | 821 | 9,416 | -99.225% |
| 2026-08-10 | 7.0000 | 8.2500 | 6.4200 | 7.3500 | +11.364% | 861 | 9,231 | -99.456% |
| 2026-08-07 | 6.3500 | 7.9500 | 6.1000 | 6.6000 | +5.600% | 1,647 | 9,740 | -99.394% |
| 2026-08-06 | 7.1000 | 7.3500 | 5.9000 | 6.2500 | -8.759% | 897 | 9,479 | -99.360% |
| 2026-08-05 | 10.2000 | 10.6500 | 6.3000 | 6.8500 | -22.686% | 1,110 | 9,380 | -99.416% |
| 2026-08-04 | 8.4300 | 9.9000 | 7.9800 | 8.8600 | -21.104% | 1,595 | 9,294 | -99.549% |
| 2026-08-03 | 8.2500 | 12.3500 | 8.2500 | 11.2300 | +70.152% | 2,555 | 9,499 | -99.644% |
| 2026-07-31 | 4.7000 | 6.9000 | 4.7000 | 6.6000 | +186.957% | 4,602 | 8,471 | -99.394% |
| 2026-07-30 | 1.6000 | 2.6000 | 1.6000 | 2.3000 | +90.083% | 3,624 | 9,309 | -98.261% |
| 2026-07-29 | 1.3600 | 1.5200 | 1.1500 | 1.2100 | -11.029% | 153 | 9,253 | -96.694% |
| 2026-07-28 | 1.4000 | 1.5400 | 1.2400 | 1.3600 | -6.207% | 259 | 9,199 | -97.059% |
| 2026-07-27 | 1.8600 | 1.8600 | 1.4500 | 1.4500 | -14.201% | 520 | 9,215 | -97.241% |
| 2026-07-24 | 2.1500 | 2.1500 | 1.6200 | 1.6900 | -17.157% | 442 | 9,108 | -97.633% |
| 2026-07-23 | 2.4400 | 2.7000 | 2.0400 | 2.0400 | -41.210% | 938 | 9,072 | -98.039% |
| 2026-07-22 | 3.9000 | 3.9000 | 3.0500 | 3.4700 | -11.026% | 928 | 8,758 | -98.847% |
| 2026-07-21 | 4.1400 | 4.1500 | 3.8000 | 3.9000 | -10.755% | 660 | 19,232 | -98.974% |
| 2026-07-20 | 4.5500 | 5.0000 | 4.2500 | 4.3700 | -2.889% | 743 | 16,562 | -99.085% |
| 2026-07-17 | 4.0500 | 4.9700 | 4.0500 | 4.5000 | -10.891% | 7,746 | 10,971 | -99.111% |
| 2026-07-16 | 6.7000 | 6.7000 | 4.7600 | 5.0500 | -17.213% | 243 | 10,976 | -99.208% |
| 2026-07-15 | 5.4000 | 6.5700 | 5.1000 | 6.1000 | +27.349% | 583 | 11,115 | -99.344% |
| 2026-07-14 | 4.4000 | 4.9000 | 4.2000 | 4.7900 | -0.208% | 201 | 11,040 | -99.165% |
| 2026-07-13 | 4.6000 | 5.3500 | 4.6000 | 4.8000 | +4.348% | 162 | 11,070 | -99.167% |
| 2026-07-10 | 5.5000 | 5.8100 | 4.4000 | 4.6000 | -8.549% | 1,830 | 9,638 | -99.130% |
| 2026-07-09 | 3.8000 | 5.0300 | 3.5500 | 5.0300 | +11.778% | 459 | 9,479 | -99.205% |
| 2026-07-08 | 4.4500 | 4.6200 | 3.9000 | 4.5000 | -6.250% | 155 | 9,455 | -99.111% |
| 2026-07-07 | 5.5000 | 5.6500 | 4.4700 | 4.8000 | +1.053% | 221 | 9,428 | -99.167% |
| 2026-07-06 | 4.7300 | 5.1500 | 4.1500 | 4.7500 | +3.261% | 511 | 9,305 | -99.158% |
| 2026-07-02 | 4.7500 | 5.2200 | 4.5000 | 4.6000 | +2.222% | 6,311 | 4,483 | -99.130% |
| 2026-07-01 | 4.2500 | 5.0000 | 3.6100 | 4.5000 | +11.386% | 359 | 4,359 | -99.111% |
| 2026-06-30 | 3.9000 | 4.5000 | 3.7800 | 4.0400 | -2.415% | 67 | 4,355 | -99.010% |
| 2026-06-29 | 3.3000 | 5.5000 | 3.2800 | 4.1400 | +38.000% | 266 | 4,415 | -99.034% |
| 2026-06-26 | 2.8000 | 3.2100 | 2.6400 | 3.0000 | +14.943% | 59 | 4,420 | -98.667% |
| 2026-06-25 | 3.0000 | 3.0600 | 2.6000 | 2.6100 | -27.298% | 167 | 4,417 | -98.467% |
| 2026-06-24 | 3.8500 | 4.5800 | 3.5800 | 3.5900 | +6.528% | 409 | 4,349 | -98.886% |
| 2026-06-23 | 3.5700 | 3.8500 | 3.3700 | 3.3700 | -4.533% | 84 | 4,333 | -98.813% |
| 2026-06-22 | 4.6000 | 4.6000 | 3.5300 | 3.5300 | -34.019% | 204 | 4,342 | -98.867% |
| 2026-06-18 | 4.3500 | 5.5500 | 3.8600 | 5.3500 | +28.606% | 456 | 4,124 | -99.252% |
| 2026-06-17 | 5.0200 | 5.2000 | 4.1500 | 4.1600 | -23.670% | 302 | 4,093 | -99.038% |
| 2026-06-16 | 5.5000 | 6.1300 | 5.3000 | 5.4500 | +2.637% | 448 | 3,897 | -99.266% |
| 2026-06-15 | 5.3500 | 5.7600 | 5.1700 | 5.3100 | +23.776% | 281 | 3,815 | -99.247% |
| 2026-06-12 | 4.3500 | 4.5200 | 4.0000 | 4.2900 | -15.050% | 354 | 3,510 | -99.068% |
| 2026-06-11 | 4.5000 | 5.1500 | 4.1000 | 5.0500 | +7.906% | 141 | 3,504 | -99.208% |
| 2026-06-10 | 5.0000 | 5.2800 | 4.5700 | 4.6800 | -20.000% | 103 | 3,527 | -99.145% |
| 2026-06-09 | 6.6500 | 6.7000 | 5.2500 | 5.8500 | -0.341% | 126 | 3,530 | -99.316% |
| 2026-06-08 | 7.0000 | 7.3000 | 5.8500 | 5.8700 | -14.556% | 81 | 3,544 | -99.319% |
| 2026-06-05 | 8.8000 | 8.8000 | 6.6000 | 6.8700 | -17.823% | 101 | 3,532 | -99.418% |
| 2026-06-04 | 8.4300 | 8.8500 | 8.1500 | 8.3600 | +9.281% | 573 | 3,539 | -99.522% |
| 2026-06-03 | 9.0500 | 9.0500 | 7.1500 | 7.6500 | -19.133% | 685 | 3,206 | -99.477% |
| 2026-06-02 | 9.3000 | 10.9000 | 8.7500 | 9.4600 | -11.174% | 176 | 3,145 | -99.577% |
| 2026-06-01 | 11.3300 | 11.6100 | 10.5000 | 10.6500 | -20.522% | 108 | 3,127 | -99.624% |
| 2026-05-29 | 14.8500 | 15.0800 | 13.1400 | 13.4000 | -9.459% | 426 | 3,251 | -99.701% |
| 2026-05-28 | 13.6000 | 14.9500 | 12.5000 | 14.8000 | +7.636% | 282 | 3,199 | -99.730% |
| 2026-05-27 | 11.5900 | 14.0500 | 11.5900 | 13.7500 | +26.147% | 114 | 3,156 | -99.709% |
| 2026-05-26 | 11.6500 | 12.4500 | 10.3900 | 10.9000 | -8.787% | 60 | 3,174 | -99.633% |
| 2026-05-22 | 12.5800 | 12.5800 | 11.9500 | 11.9500 | -1.646% | 61 | 3,169 | -99.665% |
| 2026-05-21 | 10.0000 | 12.6000 | 10.0000 | 12.1500 | +8.871% | 108 | 3,164 | -99.671% |
| 2026-05-20 | 9.5500 | 11.4000 | 9.5500 | 11.1600 | +21.967% | 156 | 3,152 | -99.642% |
| 2026-05-19 | 10.2500 | 10.2500 | 8.2900 | 9.1500 | -15.278% | 161 | 3,103 | -99.563% |
| 2026-05-18 | 11.0000 | 12.6300 | 10.6900 | 10.8000 | -1.639% | 220 | 3,152 | -99.630% |
| 2026-05-15 | 10.5800 | 11.1000 | 10.4500 | 10.9800 | -11.807% | 114 | 3,124 | -99.636% |
| 2026-05-14 | 13.2800 | 13.8500 | 12.3500 | 12.4500 | -9.848% | 138 | 3,061 | -99.679% |
| 2026-05-13 | 10.9500 | 13.8100 | 10.9500 | 13.8100 | +20.087% | 88 | 3,064 | -99.710% |
| 2026-05-12 | 12.1200 | 12.2000 | 10.6300 | 11.5000 | -10.784% | 171 | 2,968 | -99.652% |
| 2026-05-11 | 13.4400 | 14.9900 | 12.8900 | 12.8900 | -13.490% | 94 | 2,971 | -99.690% |
| 2026-05-08 | 14.3500 | 15.0000 | 14.2500 | 14.9000 | +4.708% | 159 | 2,970 | -99.732% |
| 2026-05-07 | 15.6000 | 15.6000 | 14.2300 | 14.2300 | -12.106% | 175 | 2,926 | -99.719% |
| 2026-05-06 | 15.4000 | 17.0000 | 14.9000 | 16.1900 | +4.452% | 245 | 2,870 | -99.753% |
| 2026-05-05 | 16.5000 | 17.7500 | 15.4200 | 15.5000 | +3.333% | 2,768 | 4,291 | -99.742% |
| 2026-05-04 | 15.0100 | 17.2000 | 14.5000 | 15.0000 | +9.890% | 177 | 4,213 | -99.733% |
| 2026-05-01 | 12.8500 | 16.0500 | 12.3000 | 13.6500 | +7.480% | 491 | 4,145 | -99.707% |
| 2026-04-30 | 15.0000 | 15.0000 | 9.8500 | 12.7000 | -6.618% | 547 | 4,109 | -99.685% |
| 2026-04-29 | 12.4000 | 14.5500 | 12.1000 | 13.6000 | +9.237% | 669 | 4,083 | -99.706% |
| 2026-04-28 | 12.0000 | 13.1000 | 11.9500 | 12.4500 | -6.742% | 303 | 4,102 | -99.679% |
| 2026-04-27 | 13.1500 | 14.1000 | 13.1300 | 13.3500 | -7.098% | 4,403 | 1,011 | -99.700% |
| 2026-04-24 | 12.9600 | 14.4800 | 12.3500 | 14.3700 | +27.620% | 563 | 732 | -99.722% |
| 2026-04-23 | 11.0200 | 12.1900 | 11.0200 | 11.2600 | +0.357% | 77 | 714 | -99.645% |
| 2026-04-22 | 10.3500 | 11.2200 | 9.9000 | 11.2200 | +19.362% | 62 | 705 | -99.643% |
| 2026-04-21 | 10.4400 | 10.6300 | 9.4000 | 9.4000 | +9.302% | 159 | 638 | -99.574% |
| 2026-04-20 | 9.5000 | 9.5000 | 8.3100 | 8.6000 | -11.795% | 25 | 629 | -99.535% |
| 2026-04-17 | 11.0000 | 11.6000 | 9.7500 | 9.7500 | +2.094% | 227 | 542 | -99.590% |
| 2026-04-16 | 8.1400 | 9.6500 | 8.1400 | 9.5500 | -1.036% | 64 | 509 | -99.581% |
| 2026-04-15 | 9.6000 | 9.7000 | 9.3000 | 9.6500 | -1.026% | 47 | 488 | -99.585% |
| 2026-04-14 | 7.3000 | 10.7500 | 7.3000 | 9.7500 | +47.281% | 230 | 329 | -99.590% |
| 2026-04-13 | 6.0000 | 6.8000 | 6.0000 | 6.6200 | -1.926% | 127 | 275 | -99.396% |
| 2026-04-10 | 7.0000 | 7.2000 | 6.5100 | 6.7500 | +20.536% | 104 | 275 | -99.407% |
| 2026-04-09 | 4.0000 | 5.7500 | 3.9000 | 5.6000 | +62.319% | 107 | 248 | -99.286% |
| 2026-04-08 | 3.5500 | 3.5500 | 3.1000 | 3.4500 | +46.809% | 51 | 170 | -98.841% |
| 2026-04-07 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | -6.000% | 3 | 133 | -98.298% |
| 2026-04-06 | 2.2700 | 2.5200 | 2.2700 | 2.5000 | -1.186% | 4 | 134 | -98.400% |
| 2026-04-01 | 2.5100 | 2.6200 | 2.5100 | 2.5300 | +7.660% | 21 | 130 | -98.419% |
| 2026-03-31 | 2.1500 | 2.3500 | 2.1500 | 2.3500 | +23.684% | 9 | 127 | -98.298% |
| 2026-03-30 | 1.8500 | 1.9400 | 1.8500 | 1.9000 | +7.345% | 4 | 118 | -97.895% |
| 2026-03-27 | 1.8700 | 1.8700 | 1.7700 | 1.7700 | -28.916% | 15 | 119 | -97.740% |
| 2026-03-26 | 2.6000 | 2.6000 | 2.4900 | 2.4900 | -5.323% | 2 | 132 | -98.394% |
| 2026-03-25 | 2.6100 | 2.6700 | 2.6100 | 2.6300 | +15.351% | 20 | 132 | -98.479% |
| 2026-03-24 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -9.163% | 2 | 118 | -98.246% |
| 2026-03-23 | 2.5600 | 2.5600 | 2.5100 | 2.5100 | +5.907% | 11 | 116 | -98.406% |
| 2026-03-20 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -12.868% | 1 | 105 | -98.312% |
| 2026-03-18 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -15.000% | 2 | 104 | -98.529% |
| 2026-03-17 | 3.1600 | 3.2000 | 2.9900 | 3.2000 | +13.879% | 20 | 102 | -98.750% |
| 2026-03-16 | 2.7300 | 2.8100 | 2.7300 | 2.8100 | -13.538% | 2 | 100 | -98.577% |
| 2026-03-12 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.695% | 1 | 98 | -98.769% |
| 2026-03-11 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | -6.443% | 33 | 97 | -98.802% |
| 2026-03-10 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -25.625% | 1 | 65 | -98.880% |
| 2026-03-05 | 4.6200 | 4.8000 | 4.5200 | 4.8000 | +7.383% | 4 | 66 | -99.167% |
| 2026-03-04 | 4.0500 | 4.5800 | 4.0500 | 4.4700 | +20.811% | 10 | 62 | -99.105% |
| 2026-03-02 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | -9.756% | 2 | 52 | -98.919% |
| 2026-02-25 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | +1.235% | 2 | 48 | -99.024% |
| 2026-02-24 | 3.9400 | 4.1000 | 3.9400 | 4.0500 | +14.085% | 31 | 48 | -99.012% |
| 2026-02-23 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -16.862% | 1 | 17 | -98.873% |
| 2026-02-20 | 3.7100 | 4.2700 | 3.7100 | 4.2700 | 0.000% | 16 | 16 | -99.063% |