AMZN261016C00310000
AMZN Oct 16 2026 310.00 Call
optionOPRA
EODOct 6, 2026
0.03USD+50.000%(+0.01)278Vol11,065OI
AMZN261016C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0200 | 0.0300 | 0.0100 | 0.0300 | +50.000% | 278 | 11,286 | 0.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | -33.333% | 57 | 11,312 | +50.000% |
| 2026-10-02 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | -50.000% | 36 | 11,317 | 0.000% |
| 2026-10-01 | 0.0500 | 0.0600 | 0.0300 | 0.0600 | +20.000% | 17 | 11,324 | -50.000% |
| 2026-09-30 | 0.0500 | 0.0600 | 0.0400 | 0.0500 | 0.000% | 55 | 11,315 | -40.000% |
| 2026-09-29 | 0.0800 | 0.0800 | 0.0400 | 0.0500 | 0.000% | 60 | 11,311 | -40.000% |
| 2026-09-28 | 0.0600 | 0.0800 | 0.0500 | 0.0500 | -50.000% | 72 | 11,321 | -40.000% |
| 2026-09-25 | 0.0800 | 0.1200 | 0.0500 | 0.1000 | 0.000% | 1,965 | 9,825 | -70.000% |
| 2026-09-24 | 0.0900 | 0.1000 | 0.0700 | 0.1000 | +11.111% | 62 | 9,840 | -70.000% |
| 2026-09-23 | 0.1000 | 0.1200 | 0.0700 | 0.0900 | -30.769% | 85 | 9,868 | -66.667% |
| 2026-09-22 | 0.1500 | 0.1600 | 0.1100 | 0.1300 | -23.529% | 283 | 9,899 | -76.923% |
| 2026-09-21 | 0.1300 | 0.1900 | 0.1100 | 0.1700 | +41.667% | 1,923 | 10,154 | -82.353% |
| 2026-09-18 | 0.1200 | 0.1700 | 0.1100 | 0.1200 | +9.091% | 133 | 10,208 | -75.000% |
| 2026-09-17 | 0.1400 | 0.1500 | 0.1100 | 0.1100 | -8.333% | 83 | 10,200 | -72.727% |
| 2026-09-16 | 0.1600 | 0.1700 | 0.1200 | 0.1200 | -25.000% | 49 | 10,187 | -75.000% |
| 2026-09-15 | 0.2100 | 0.2100 | 0.1100 | 0.1600 | -33.333% | 923 | 10,839 | -81.250% |
| 2026-09-14 | 0.2800 | 0.2800 | 0.2100 | 0.2400 | -17.241% | 97 | 10,841 | -87.500% |
| 2026-09-11 | 0.3500 | 0.4200 | 0.2800 | 0.2900 | +3.571% | 1,986 | 10,908 | -89.655% |
| 2026-09-10 | 0.3000 | 0.3400 | 0.2700 | 0.2800 | -20.000% | 222 | 10,892 | -89.286% |
| 2026-09-09 | 0.4300 | 0.4400 | 0.3400 | 0.3500 | -37.500% | 245 | 10,830 | -91.429% |
| 2026-09-08 | 0.6800 | 0.6800 | 0.4900 | 0.5600 | -20.000% | 235 | 10,685 | -94.643% |
| 2026-09-04 | 0.5800 | 0.7100 | 0.4700 | 0.7000 | +7.692% | 328 | 10,663 | -95.714% |
| 2026-09-03 | 0.6500 | 0.7000 | 0.5800 | 0.6500 | +30.000% | 292 | 10,426 | -95.385% |
| 2026-09-02 | 0.5000 | 0.5600 | 0.4800 | 0.5000 | -3.846% | 1,220 | 10,972 | -94.000% |
| 2026-09-01 | 0.5500 | 0.5500 | 0.4000 | 0.5200 | -30.667% | 357 | 11,158 | -94.231% |
| 2026-08-31 | 1.0400 | 1.0400 | 0.6500 | 0.7500 | -46.809% | 694 | 11,288 | -96.000% |
| 2026-08-28 | 0.7800 | 1.6300 | 0.7700 | 1.4100 | +85.526% | 1,050 | 11,010 | -97.872% |
| 2026-08-27 | 0.8000 | 0.8500 | 0.7100 | 0.7600 | -24.000% | 273 | 10,960 | -96.053% |
| 2026-08-26 | 1.1000 | 1.1000 | 0.8500 | 1.0000 | -10.714% | 211 | 10,935 | -97.000% |
| 2026-08-25 | 1.3000 | 1.3000 | 1.0200 | 1.1200 | -9.677% | 6,809 | 13,090 | -97.321% |
| 2026-08-24 | 1.1300 | 1.3400 | 1.1300 | 1.2400 | +5.983% | 320 | 12,963 | -97.581% |
| 2026-08-21 | 1.3700 | 1.3700 | 1.0700 | 1.1700 | -19.310% | 128 | 12,984 | -97.436% |
| 2026-08-20 | 1.6500 | 1.6600 | 1.3000 | 1.4500 | -22.460% | 1,653 | 11,911 | -97.931% |
| 2026-08-19 | 1.3700 | 1.9600 | 1.2200 | 1.8700 | +54.545% | 1,245 | 11,746 | -98.396% |
| 2026-08-18 | 1.5300 | 1.5300 | 1.2000 | 1.2100 | -12.319% | 203 | 11,698 | -97.521% |
| 2026-08-17 | 1.9200 | 1.9200 | 1.2700 | 1.3800 | -15.854% | 731 | 11,958 | -97.826% |
| 2026-08-14 | 2.1000 | 2.1700 | 1.6200 | 1.6400 | -22.275% | 449 | 12,044 | -98.171% |
| 2026-08-13 | 2.3600 | 2.7000 | 2.1100 | 2.1100 | -15.600% | 138 | 12,109 | -98.578% |
| 2026-08-12 | 3.2700 | 3.5000 | 2.5000 | 2.5000 | -29.577% | 1,579 | 10,324 | -98.800% |
| 2026-08-11 | 4.5500 | 4.5500 | 3.2500 | 3.5500 | -30.392% | 4,888 | 7,765 | -99.155% |
| 2026-08-10 | 4.7000 | 5.7000 | 4.5500 | 5.1000 | +8.511% | 232 | 7,853 | -99.412% |
| 2026-08-07 | 4.6000 | 5.4500 | 4.4000 | 4.7000 | +13.253% | 385 | 7,781 | -99.362% |
| 2026-08-06 | 4.8000 | 4.9700 | 4.1500 | 4.1500 | -10.753% | 237 | 7,705 | -99.277% |
| 2026-08-05 | 7.4600 | 7.5000 | 4.3500 | 4.6500 | -26.190% | 171 | 7,681 | -99.355% |
| 2026-08-04 | 5.8000 | 7.1000 | 5.4500 | 6.3000 | -21.739% | 800 | 7,497 | -99.524% |
| 2026-08-03 | 5.7000 | 8.8700 | 4.3500 | 8.0500 | +82.127% | 1,260 | 7,269 | -99.627% |
| 2026-07-31 | 3.2500 | 4.7500 | 3.2500 | 4.4200 | +181.529% | 2,915 | 5,418 | -99.321% |
| 2026-07-30 | 1.1400 | 1.7500 | 1.1400 | 1.5700 | +74.444% | 52 | 5,407 | -98.089% |
| 2026-07-29 | 0.8700 | 1.0300 | 0.7800 | 0.9000 | -5.263% | 154 | 5,514 | -96.667% |
| 2026-07-28 | 0.9500 | 0.9900 | 0.9500 | 0.9500 | -5.000% | 53 | 5,555 | -96.842% |
| 2026-07-27 | 1.1700 | 1.2400 | 1.0000 | 1.0000 | -13.043% | 335 | 5,269 | -97.000% |
| 2026-07-24 | 1.3800 | 1.3800 | 1.1300 | 1.1500 | -24.837% | 344 | 4,971 | -97.391% |
| 2026-07-23 | 1.6600 | 1.6600 | 1.4600 | 1.5300 | -38.057% | 1,425 | 4,131 | -98.039% |
| 2026-07-22 | 2.5400 | 2.5400 | 2.2300 | 2.4700 | -14.828% | 823 | 3,340 | -98.785% |
| 2026-07-21 | 2.9500 | 2.9500 | 2.7500 | 2.9000 | -12.121% | 1,042 | 2,901 | -98.966% |
| 2026-07-20 | 3.3500 | 3.6700 | 3.1200 | 3.3000 | +1.538% | 267 | 2,773 | -99.091% |
| 2026-07-17 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | -8.451% | 170 | 2,786 | -99.077% |
| 2026-07-16 | 4.6500 | 4.8200 | 3.5500 | 3.5500 | -23.656% | 112 | 2,812 | -99.155% |
| 2026-07-15 | 4.1500 | 5.0000 | 3.9800 | 4.6500 | +30.618% | 350 | 2,819 | -99.355% |
| 2026-07-14 | 3.4500 | 3.5600 | 3.1500 | 3.5600 | +3.188% | 59 | 2,797 | -99.157% |
| 2026-07-13 | 3.4000 | 3.9600 | 3.4000 | 3.4500 | -4.167% | 323 | 2,764 | -99.130% |
| 2026-07-10 | 4.2800 | 4.2800 | 3.3000 | 3.6000 | +8.434% | 15 | 2,755 | -99.167% |
| 2026-07-09 | 2.8300 | 3.3500 | 2.7600 | 3.3200 | +7.097% | 61 | 2,782 | -99.096% |
| 2026-07-08 | 3.4600 | 3.4600 | 3.0000 | 3.1000 | -13.889% | 6 | 2,780 | -99.032% |
| 2026-07-07 | 4.0500 | 4.0500 | 3.4000 | 3.6000 | +1.408% | 84 | 2,777 | -99.167% |
| 2026-07-06 | 3.1200 | 3.8200 | 3.1200 | 3.5500 | -2.740% | 12 | 2,773 | -99.155% |
| 2026-07-02 | 3.3600 | 3.7300 | 3.3600 | 3.6500 | +1.389% | 9 | 2,770 | -99.178% |
| 2026-07-01 | 3.5100 | 3.6000 | 3.4000 | 3.6000 | +22.034% | 28 | 2,787 | -99.167% |
| 2026-06-30 | 2.8400 | 3.2000 | 2.8400 | 2.9500 | -4.839% | 152 | 2,726 | -98.983% |
| 2026-06-29 | 2.7000 | 4.0000 | 2.7000 | 3.1000 | +40.909% | 38 | 2,727 | -99.032% |
| 2026-06-26 | 2.0900 | 2.3900 | 2.0700 | 2.2000 | +8.911% | 66 | 2,736 | -98.636% |
| 2026-06-25 | 2.1000 | 2.3000 | 2.0200 | 2.0200 | -25.185% | 165 | 2,704 | -98.515% |
| 2026-06-24 | 2.9300 | 3.4100 | 2.7000 | 2.7000 | +5.469% | 242 | 2,640 | -98.889% |
| 2026-06-23 | 2.7200 | 2.9500 | 2.5600 | 2.5600 | -5.882% | 129 | 2,602 | -98.828% |
| 2026-06-22 | 3.5500 | 3.5500 | 2.7200 | 2.7200 | -32.000% | 313 | 2,631 | -98.897% |
| 2026-06-18 | 3.0500 | 4.2800 | 3.0500 | 4.0000 | +23.077% | 225 | 2,529 | -99.250% |
| 2026-06-17 | 3.4500 | 3.4500 | 3.2500 | 3.2500 | -20.732% | 205 | 2,517 | -99.077% |
| 2026-06-16 | 4.2000 | 4.3000 | 4.1000 | 4.1000 | +3.797% | 58 | 2,495 | -99.268% |
| 2026-06-15 | 4.2000 | 4.2000 | 3.9500 | 3.9500 | +23.438% | 27 | 2,495 | -99.241% |
| 2026-06-12 | 3.8000 | 3.8000 | 3.1000 | 3.2000 | -16.883% | 301 | 2,444 | -99.063% |
| 2026-06-11 | 3.3400 | 3.8500 | 3.2000 | 3.8500 | +7.542% | 42 | 2,467 | -99.221% |
| 2026-06-10 | 4.0000 | 4.1000 | 3.5500 | 3.5800 | -18.636% | 61 | 2,481 | -99.162% |
| 2026-06-09 | 4.7900 | 4.7900 | 4.3000 | 4.4000 | -4.139% | 10 | 2,489 | -99.318% |
| 2026-06-08 | 5.1600 | 5.2600 | 4.5000 | 4.5900 | -28.281% | 208 | 2,495 | -99.346% |
| 2026-06-05 | 6.3000 | 6.4500 | 6.1000 | 6.4000 | -3.614% | 120 | 2,503 | -99.531% |
| 2026-06-04 | 6.9500 | 6.9600 | 6.5000 | 6.6400 | +13.894% | 81 | 2,563 | -99.548% |
| 2026-06-03 | 7.2900 | 7.3100 | 5.6500 | 5.8300 | -24.089% | 168 | 2,560 | -99.485% |
| 2026-06-02 | 7.4000 | 8.5000 | 7.1400 | 7.6800 | -14.190% | 60 | 2,546 | -99.609% |
| 2026-06-01 | 9.0300 | 9.2400 | 8.4700 | 8.9500 | -17.512% | 33 | 2,540 | -99.665% |
| 2026-05-29 | 11.4400 | 11.6800 | 10.4500 | 10.8500 | -7.660% | 20 | 2,538 | -99.724% |
| 2026-05-28 | 10.0000 | 11.9000 | 10.0000 | 11.7500 | +6.335% | 55 | 2,520 | -99.745% |
| 2026-05-27 | 10.8400 | 11.1000 | 10.5300 | 11.0500 | +26.286% | 61 | 2,516 | -99.729% |
| 2026-05-26 | 9.2000 | 9.2000 | 8.1000 | 8.7500 | -11.794% | 48 | 2,514 | -99.657% |
| 2026-05-22 | 9.8900 | 9.9200 | 9.4100 | 9.9200 | +3.333% | 45 | 2,497 | -99.698% |
| 2026-05-21 | 8.1700 | 10.0500 | 8.1500 | 9.6000 | +14.286% | 205 | 2,501 | -99.688% |
| 2026-05-20 | 7.7900 | 8.4000 | 7.7200 | 8.4000 | +15.862% | 122 | 2,488 | -99.643% |
| 2026-05-19 | 7.5200 | 7.5200 | 6.3200 | 7.2500 | -16.185% | 155 | 2,483 | -99.586% |
| 2026-05-18 | 9.6500 | 10.0000 | 8.2000 | 8.6500 | -1.705% | 185 | 2,434 | -99.653% |
| 2026-05-15 | 8.0800 | 8.8000 | 8.0800 | 8.8000 | -11.111% | 156 | 2,370 | -99.659% |
| 2026-05-14 | 10.4700 | 10.5500 | 9.7500 | 9.9000 | -8.840% | 106 | 2,325 | -99.697% |
| 2026-05-13 | 9.0000 | 10.8800 | 9.0000 | 10.8600 | +24.828% | 130 | 2,324 | -99.724% |
| 2026-05-12 | 9.4000 | 9.4000 | 8.3100 | 8.7000 | -17.222% | 170 | 2,245 | -99.655% |
| 2026-05-11 | 10.8000 | 11.4000 | 10.5000 | 10.5100 | -12.417% | 77 | 2,253 | -99.715% |
| 2026-05-08 | 10.9500 | 12.0000 | 10.9500 | 12.0000 | +3.627% | 528 | 2,460 | -99.750% |
| 2026-05-07 | 12.9100 | 12.9100 | 11.5800 | 11.5800 | -13.582% | 61 | 2,456 | -99.741% |
| 2026-05-06 | 12.1500 | 13.8900 | 12.0300 | 13.4000 | +5.929% | 82 | 2,430 | -99.776% |
| 2026-05-05 | 14.2500 | 14.2500 | 12.3300 | 12.6500 | +6.303% | 378 | 2,131 | -99.763% |
| 2026-05-04 | 12.3000 | 13.9500 | 11.5800 | 11.9000 | +6.250% | 314 | 2,007 | -99.748% |
| 2026-05-01 | 10.0000 | 12.6000 | 10.0000 | 11.2000 | +8.738% | 694 | 1,598 | -99.732% |
| 2026-04-30 | 11.1300 | 11.2100 | 7.7000 | 10.3000 | -5.936% | 1,144 | 647 | -99.709% |
| 2026-04-29 | 11.3500 | 11.8000 | 10.5000 | 10.9500 | +10.606% | 254 | 633 | -99.726% |
| 2026-04-28 | 9.7000 | 10.4300 | 9.7000 | 9.9000 | -13.913% | 20 | 629 | -99.697% |
| 2026-04-27 | 10.8000 | 11.5000 | 10.8000 | 11.5000 | -2.211% | 46 | 620 | -99.739% |
| 2026-04-24 | 10.2800 | 11.9600 | 10.0500 | 11.7600 | +27.826% | 574 | 317 | -99.745% |
| 2026-04-23 | 9.1500 | 9.6000 | 8.7600 | 9.2000 | +3.255% | 15 | 312 | -99.674% |
| 2026-04-22 | 8.3000 | 8.9100 | 8.3000 | 8.9100 | +12.075% | 81 | 297 | -99.663% |
| 2026-04-21 | 8.3000 | 8.5100 | 7.9500 | 7.9500 | +11.972% | 22 | 289 | -99.623% |
| 2026-04-20 | 6.9500 | 7.1500 | 6.7000 | 7.1000 | -9.554% | 112 | 275 | -99.577% |
| 2026-04-17 | 8.7500 | 8.9000 | 7.8500 | 7.8500 | +2.614% | 91 | 264 | -99.618% |
| 2026-04-16 | 6.5500 | 7.7000 | 6.5500 | 7.6500 | -1.290% | 33 | 258 | -99.608% |
| 2026-04-15 | 7.6500 | 7.7500 | 7.5500 | 7.7500 | -2.760% | 26 | 242 | -99.613% |
| 2026-04-14 | 6.8000 | 8.7200 | 6.5500 | 7.9700 | +47.593% | 66 | 231 | -99.624% |
| 2026-04-13 | 5.1500 | 5.4000 | 5.0000 | 5.4000 | +2.857% | 20 | 226 | -99.444% |
| 2026-04-10 | 5.6000 | 5.6000 | 5.1000 | 5.2500 | +29.630% | 29 | 226 | -99.429% |
| 2026-04-09 | 2.9200 | 4.2000 | 2.8600 | 4.0500 | +62.000% | 33 | 219 | -99.259% |
| 2026-04-08 | 2.6000 | 2.6000 | 2.1800 | 2.5000 | +42.045% | 85 | 222 | -98.800% |
| 2026-04-02 | 1.8100 | 1.8100 | 1.7600 | 1.7600 | -9.744% | 7 | 243 | -98.295% |
| 2026-04-01 | 1.8800 | 1.9500 | 1.8800 | 1.9500 | +7.735% | 33 | 243 | -98.462% |
| 2026-03-31 | 1.7000 | 1.8100 | 1.6700 | 1.8100 | +25.694% | 14 | 210 | -98.343% |
| 2026-03-30 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 0.000% | 24 | 209 | -97.917% |
| 2026-03-27 | 1.5800 | 1.5800 | 1.4400 | 1.4400 | -28.000% | 21 | 207 | -97.917% |
| 2026-03-25 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | +4.712% | 6 | 188 | -98.500% |
| 2026-03-23 | 2.0500 | 2.0900 | 1.8900 | 1.9100 | +3.804% | 69 | 192 | -98.429% |
| 2026-03-20 | 1.8500 | 1.8600 | 1.8400 | 1.8400 | -4.663% | 7 | 183 | -98.370% |
| 2026-03-19 | 2.1000 | 2.1000 | 1.9300 | 1.9300 | -21.224% | 10 | 176 | -98.446% |
| 2026-03-17 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | +6.061% | 26 | 174 | -98.776% |
| 2026-03-16 | 2.1000 | 2.3600 | 2.1000 | 2.3100 | -2.119% | 36 | 184 | -98.701% |
| 2026-03-13 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -2.479% | 5 | 163 | -98.729% |
| 2026-03-12 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | -8.333% | 20 | 158 | -98.760% |
| 2026-03-11 | 2.9000 | 2.9000 | 2.5300 | 2.6400 | -4.000% | 46 | 151 | -98.864% |
| 2026-03-10 | 2.8300 | 2.9500 | 2.7200 | 2.7500 | -7.407% | 76 | 130 | -98.909% |
| 2026-03-09 | 3.0000 | 3.0000 | 2.6400 | 2.9700 | -10.000% | 65 | 64 | -98.990% |
| 2026-03-06 | 3.3100 | 3.3300 | 3.3000 | 3.3000 | -8.333% | 4 | 25 | -99.091% |
| 2026-03-04 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +31.868% | 40 | 21 | -99.167% |
| 2026-03-02 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 0.000% | 1 | 1 | -98.901% |