AMZN261016C00320000
AMZN Oct 16 2026 320.00 Call
optionOPRA
EODOct 6, 2026
0.01USD0.000%(0.00)36Vol5,663OI
AMZN261016C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | 0.000% | 36 | 5,668 | 0.000% |
| 2026-10-05 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -66.667% | 10 | 5,671 | 0.000% |
| 2026-10-02 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | -25.000% | 76 | 5,679 | -66.667% |
| 2026-10-01 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 3 | 5,676 | -75.000% |
| 2026-09-30 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | -25.000% | 47 | 5,687 | -66.667% |
| 2026-09-29 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 23 | 5,684 | -75.000% |
| 2026-09-28 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -42.857% | 12 | 5,682 | -75.000% |
| 2026-09-25 | 0.0400 | 0.0700 | 0.0400 | 0.0700 | +40.000% | 50 | 5,636 | -85.714% |
| 2026-09-24 | 0.0600 | 0.0700 | 0.0400 | 0.0500 | -16.667% | 164 | 5,646 | -80.000% |
| 2026-09-23 | 0.0500 | 0.0600 | 0.0400 | 0.0600 | -25.000% | 788 | 5,026 | -83.333% |
| 2026-09-22 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | 0.000% | 54 | 5,026 | -87.500% |
| 2026-09-21 | 0.0600 | 0.0900 | 0.0600 | 0.0800 | +33.333% | 707 | 4,853 | -87.500% |
| 2026-09-18 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | 0.000% | 65 | 4,846 | -83.333% |
| 2026-09-17 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | -33.333% | 816 | 5,540 | -83.333% |
| 2026-09-16 | 0.0900 | 0.0900 | 0.0700 | 0.0900 | 0.000% | 54 | 5,561 | -88.889% |
| 2026-09-15 | 0.2300 | 0.2300 | 0.0800 | 0.0900 | -30.769% | 61 | 5,556 | -88.889% |
| 2026-09-14 | 0.1600 | 0.1600 | 0.1200 | 0.1300 | -23.529% | 140 | 5,564 | -92.308% |
| 2026-09-11 | 0.2000 | 0.2000 | 0.1500 | 0.1700 | +13.333% | 733 | 5,068 | -94.118% |
| 2026-09-10 | 0.1800 | 0.1900 | 0.1500 | 0.1500 | -25.000% | 76 | 5,098 | -93.333% |
| 2026-09-09 | 0.3100 | 0.3100 | 0.1900 | 0.2000 | -37.500% | 108 | 5,123 | -95.000% |
| 2026-09-08 | 0.3400 | 0.3500 | 0.2700 | 0.3200 | -27.273% | 41 | 5,128 | -96.875% |
| 2026-09-04 | 0.3900 | 0.4400 | 0.2900 | 0.4400 | +18.919% | 54 | 5,116 | -97.727% |
| 2026-09-03 | 0.3600 | 0.3900 | 0.3000 | 0.3700 | +19.355% | 124 | 5,136 | -97.297% |
| 2026-09-02 | 0.3000 | 0.3200 | 0.2800 | 0.3100 | +3.333% | 133 | 5,115 | -96.774% |
| 2026-09-01 | 0.3000 | 0.3200 | 0.2600 | 0.3000 | -33.333% | 2,197 | 6,230 | -96.667% |
| 2026-08-31 | 0.7100 | 0.7100 | 0.3800 | 0.4500 | -43.750% | 229 | 6,280 | -97.778% |
| 2026-08-28 | 0.5000 | 0.9400 | 0.4500 | 0.8000 | +86.047% | 2,336 | 7,126 | -98.750% |
| 2026-08-27 | 0.5000 | 0.5000 | 0.4200 | 0.4300 | -24.561% | 194 | 7,146 | -97.674% |
| 2026-08-26 | 0.6700 | 0.6700 | 0.5200 | 0.5700 | -9.524% | 95 | 7,189 | -98.246% |
| 2026-08-25 | 0.7600 | 0.7600 | 0.6000 | 0.6300 | -12.500% | 22 | 7,185 | -98.413% |
| 2026-08-24 | 0.6700 | 0.7900 | 0.6700 | 0.7200 | +2.857% | 414 | 7,248 | -98.611% |
| 2026-08-21 | 0.8000 | 0.8000 | 0.6500 | 0.7000 | -12.500% | 127 | 7,288 | -98.571% |
| 2026-08-20 | 0.9400 | 1.0200 | 0.7300 | 0.8000 | -29.825% | 206 | 7,327 | -98.750% |
| 2026-08-19 | 0.8500 | 1.2000 | 0.7000 | 1.1400 | +50.000% | 529 | 7,192 | -99.123% |
| 2026-08-18 | 0.8000 | 0.9100 | 0.7600 | 0.7600 | -9.524% | 2,193 | 5,553 | -98.684% |
| 2026-08-17 | 1.0700 | 1.0700 | 0.7700 | 0.8400 | -16.832% | 100 | 5,603 | -98.810% |
| 2026-08-14 | 1.2800 | 1.3100 | 1.0100 | 1.0100 | -25.185% | 140 | 5,668 | -99.010% |
| 2026-08-13 | 1.5000 | 1.7200 | 1.3400 | 1.3500 | -20.588% | 394 | 5,679 | -99.259% |
| 2026-08-12 | 2.1500 | 2.1500 | 1.6200 | 1.7000 | -21.296% | 319 | 5,647 | -99.412% |
| 2026-08-11 | 3.3800 | 3.3800 | 2.0700 | 2.1600 | -37.391% | 574 | 5,429 | -99.537% |
| 2026-08-10 | 2.9400 | 3.8400 | 2.9400 | 3.4500 | +15.000% | 232 | 5,307 | -99.710% |
| 2026-08-07 | 3.0800 | 3.7000 | 2.8500 | 3.0000 | +6.383% | 518 | 4,957 | -99.667% |
| 2026-08-06 | 3.3000 | 3.5500 | 2.7600 | 2.8200 | -15.821% | 374 | 5,039 | -99.645% |
| 2026-08-05 | 5.2500 | 5.3800 | 2.9400 | 3.3500 | -26.049% | 812 | 4,979 | -99.701% |
| 2026-08-04 | 3.8200 | 4.8000 | 3.7500 | 4.5300 | -25.738% | 2,092 | 4,823 | -99.779% |
| 2026-08-03 | 3.6000 | 6.3800 | 3.6000 | 6.1000 | +96.774% | 1,643 | 4,761 | -99.836% |
| 2026-07-31 | 2.3200 | 3.2000 | 2.2500 | 3.1000 | +181.818% | 3,160 | 2,253 | -99.677% |
| 2026-07-30 | 0.9700 | 1.2200 | 0.9700 | 1.1000 | +86.441% | 183 | 2,242 | -99.091% |
| 2026-07-29 | 0.5900 | 0.5900 | 0.5200 | 0.5900 | -3.279% | 4 | 2,243 | -98.305% |
| 2026-07-28 | 0.6200 | 0.6500 | 0.6100 | 0.6100 | -11.594% | 15 | 2,247 | -98.361% |
| 2026-07-27 | 0.8400 | 0.8500 | 0.6900 | 0.6900 | -11.538% | 106 | 2,298 | -98.551% |
| 2026-07-24 | 0.9000 | 0.9000 | 0.7800 | 0.7800 | -29.730% | 70 | 2,292 | -98.718% |
| 2026-07-23 | 1.2000 | 1.3000 | 1.0400 | 1.1100 | -33.133% | 66 | 2,291 | -99.099% |
| 2026-07-22 | 1.7100 | 1.7100 | 1.6000 | 1.6600 | -17.000% | 26 | 2,296 | -99.398% |
| 2026-07-21 | 2.1300 | 2.1300 | 2.0000 | 2.0000 | -12.281% | 60 | 2,253 | -99.500% |
| 2026-07-20 | 2.3500 | 2.6500 | 2.2700 | 2.2800 | -8.800% | 262 | 2,100 | -99.561% |
| 2026-07-17 | 2.5500 | 2.6000 | 2.3800 | 2.5000 | -16.667% | 235 | 2,055 | -99.600% |
| 2026-07-16 | 3.2000 | 3.6000 | 2.9600 | 3.0000 | -13.043% | 132 | 2,048 | -99.667% |
| 2026-07-15 | 2.8000 | 3.6700 | 2.8000 | 3.4500 | +27.306% | 516 | 1,885 | -99.710% |
| 2026-07-14 | 2.3600 | 2.7100 | 2.3300 | 2.7100 | +4.231% | 261 | 1,862 | -99.631% |
| 2026-07-13 | 2.5900 | 2.9300 | 2.5900 | 2.6000 | +0.775% | 69 | 1,838 | -99.615% |
| 2026-07-10 | 3.2000 | 3.2000 | 2.5000 | 2.5800 | +1.176% | 13 | 1,834 | -99.612% |
| 2026-07-09 | 1.7900 | 2.5500 | 1.7900 | 2.5500 | +11.354% | 48 | 1,836 | -99.608% |
| 2026-07-08 | 2.4100 | 2.4100 | 2.2800 | 2.2900 | -17.921% | 4 | 1,834 | -99.563% |
| 2026-07-07 | 3.0500 | 3.0500 | 2.7200 | 2.7900 | +1.455% | 31 | 1,832 | -99.642% |
| 2026-07-06 | 2.7600 | 2.8000 | 2.6600 | 2.7500 | +4.962% | 109 | 1,924 | -99.636% |
| 2026-07-02 | 2.7000 | 2.7000 | 2.6200 | 2.6200 | +2.745% | 7 | 1,923 | -99.618% |
| 2026-07-01 | 2.1500 | 2.8600 | 2.1500 | 2.5500 | +10.870% | 8 | 1,919 | -99.608% |
| 2026-06-30 | 2.3100 | 2.4500 | 2.2500 | 2.3000 | -8.000% | 43 | 1,909 | -99.565% |
| 2026-06-29 | 2.8500 | 3.0000 | 2.3600 | 2.5000 | +58.228% | 135 | 1,903 | -99.600% |
| 2026-06-26 | 1.5700 | 1.7800 | 1.5700 | 1.5800 | +4.636% | 30 | 1,898 | -99.367% |
| 2026-06-25 | 1.5800 | 1.6400 | 1.5100 | 1.5100 | -21.354% | 10 | 1,897 | -99.338% |
| 2026-06-24 | 1.9100 | 2.5700 | 1.9100 | 1.9200 | -2.041% | 36 | 1,882 | -99.479% |
| 2026-06-23 | 2.1200 | 2.2000 | 1.9300 | 1.9600 | -10.092% | 15 | 1,881 | -99.490% |
| 2026-06-22 | 2.8200 | 2.8200 | 2.1400 | 2.1800 | -29.677% | 457 | 1,826 | -99.541% |
| 2026-06-18 | 2.3400 | 3.2000 | 2.3400 | 3.1000 | +22.047% | 155 | 1,716 | -99.677% |
| 2026-06-17 | 3.0000 | 3.0000 | 2.5400 | 2.5400 | -19.874% | 164 | 1,702 | -99.606% |
| 2026-06-16 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +1.278% | 5 | 1,703 | -99.685% |
| 2026-06-15 | 3.1500 | 3.2900 | 3.1000 | 3.1300 | +25.200% | 56 | 1,693 | -99.681% |
| 2026-06-12 | 2.5500 | 2.6800 | 2.5000 | 2.5000 | -16.667% | 97 | 1,601 | -99.600% |
| 2026-06-11 | 2.5900 | 3.0000 | 2.4500 | 3.0000 | +8.303% | 16 | 1,601 | -99.667% |
| 2026-06-10 | 3.0400 | 3.0400 | 2.7300 | 2.7700 | -20.857% | 210 | 1,588 | -99.639% |
| 2026-06-09 | 3.4600 | 3.7000 | 3.2200 | 3.5000 | -1.408% | 34 | 1,595 | -99.714% |
| 2026-06-08 | 4.0500 | 4.1500 | 3.5000 | 3.5500 | -14.458% | 273 | 1,559 | -99.718% |
| 2026-06-05 | 5.0500 | 5.1000 | 4.1000 | 4.1500 | -20.039% | 287 | 1,600 | -99.759% |
| 2026-06-04 | 5.1200 | 5.3500 | 5.1200 | 5.1900 | +12.581% | 66 | 1,594 | -99.807% |
| 2026-06-03 | 5.4200 | 5.6500 | 4.5000 | 4.6100 | -24.178% | 44 | 1,600 | -99.783% |
| 2026-06-02 | 5.5000 | 6.5500 | 5.5000 | 6.0800 | -14.003% | 14 | 1,599 | -99.836% |
| 2026-06-01 | 7.3000 | 7.4400 | 6.6500 | 7.0700 | -18.266% | 34 | 1,588 | -99.859% |
| 2026-05-29 | 9.1200 | 9.1300 | 8.3000 | 8.6500 | -8.077% | 35 | 1,578 | -99.884% |
| 2026-05-28 | 8.0900 | 9.6000 | 8.0900 | 9.4100 | +6.932% | 25 | 1,585 | -99.894% |
| 2026-05-27 | 8.2900 | 8.9300 | 8.2500 | 8.8000 | +36.012% | 37 | 1,577 | -99.886% |
| 2026-05-26 | 7.4500 | 7.4500 | 6.3500 | 6.4700 | -15.425% | 34 | 1,555 | -99.845% |
| 2026-05-22 | 7.4500 | 7.8000 | 7.3900 | 7.6500 | +0.658% | 37 | 1,532 | -99.869% |
| 2026-05-21 | 6.4500 | 7.7500 | 6.3500 | 7.6000 | +11.437% | 56 | 1,516 | -99.868% |
| 2026-05-20 | 6.0700 | 6.8200 | 6.0700 | 6.8200 | +24.000% | 9 | 1,514 | -99.853% |
| 2026-05-19 | 5.9000 | 5.9000 | 4.9100 | 5.5000 | -17.910% | 97 | 1,452 | -99.818% |
| 2026-05-18 | 7.3800 | 7.8500 | 6.6000 | 6.7000 | -0.741% | 111 | 1,491 | -99.851% |
| 2026-05-15 | 6.9000 | 6.9000 | 6.4000 | 6.7500 | -12.338% | 117 | 1,484 | -99.852% |
| 2026-05-14 | 8.2800 | 8.3500 | 7.7000 | 7.7000 | -9.412% | 129 | 1,491 | -99.870% |
| 2026-05-13 | 6.7000 | 8.5300 | 6.7000 | 8.5000 | +26.488% | 382 | 1,222 | -99.882% |
| 2026-05-12 | 7.1100 | 7.1100 | 6.5000 | 6.7200 | -16.522% | 70 | 1,218 | -99.851% |
| 2026-05-11 | 8.9000 | 9.2500 | 8.0500 | 8.0500 | -13.441% | 99 | 1,214 | -99.876% |
| 2026-05-08 | 8.7000 | 9.6000 | 8.7000 | 9.3000 | +3.333% | 111 | 1,172 | -99.892% |
| 2026-05-07 | 10.3800 | 10.3800 | 9.0000 | 9.0000 | -15.493% | 100 | 1,138 | -99.889% |
| 2026-05-06 | 9.5500 | 11.0200 | 9.5500 | 10.6500 | +6.500% | 198 | 1,055 | -99.906% |
| 2026-05-05 | 11.4000 | 11.4000 | 9.7400 | 10.0000 | +3.950% | 126 | 1,026 | -99.900% |
| 2026-05-04 | 10.1200 | 11.2500 | 9.4000 | 9.6200 | +6.889% | 807 | 886 | -99.896% |
| 2026-05-01 | 9.5000 | 10.4500 | 8.7800 | 9.0000 | +6.509% | 71 | 869 | -99.889% |
| 2026-04-30 | 6.9700 | 8.4500 | 6.4000 | 8.4500 | -4.520% | 161 | 860 | -99.882% |
| 2026-04-29 | 8.7400 | 9.6000 | 8.7400 | 8.8500 | +7.927% | 112 | 777 | -99.887% |
| 2026-04-28 | 8.2000 | 8.4000 | 8.2000 | 8.2000 | -8.889% | 20 | 759 | -99.878% |
| 2026-04-27 | 9.3000 | 9.3500 | 8.9000 | 9.0000 | -6.736% | 27 | 738 | -99.889% |
| 2026-04-24 | 8.2500 | 9.8500 | 8.2500 | 9.6500 | +26.974% | 204 | 674 | -99.896% |
| 2026-04-23 | 7.0800 | 8.1500 | 7.0800 | 7.6000 | +6.145% | 30 | 666 | -99.868% |
| 2026-04-22 | 6.4800 | 7.1700 | 6.3600 | 7.1600 | +14.013% | 72 | 644 | -99.860% |
| 2026-04-21 | 6.7500 | 6.7500 | 6.2800 | 6.2800 | +8.276% | 113 | 555 | -99.841% |
| 2026-04-20 | 5.8300 | 5.8300 | 5.2500 | 5.8000 | -13.174% | 82 | 525 | -99.828% |
| 2026-04-17 | 7.1000 | 7.4800 | 6.6800 | 6.6800 | +9.508% | 11 | 519 | -99.850% |
| 2026-04-16 | 5.1500 | 6.1600 | 5.1500 | 6.1000 | 0.000% | 125 | 471 | -99.836% |
| 2026-04-15 | 6.1500 | 6.1500 | 5.9900 | 6.1000 | -2.866% | 58 | 438 | -99.836% |
| 2026-04-14 | 5.0000 | 7.1000 | 5.0000 | 6.2800 | +53.171% | 75 | 414 | -99.841% |
| 2026-04-13 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -1.205% | 11 | 414 | -99.756% |
| 2026-04-10 | 4.3000 | 4.5000 | 4.0000 | 4.1500 | +23.881% | 37 | 414 | -99.759% |
| 2026-04-09 | 2.2500 | 3.4500 | 2.2500 | 3.3500 | +72.680% | 146 | 387 | -99.701% |
| 2026-04-08 | 1.8800 | 1.9400 | 1.8800 | 1.9400 | +35.664% | 18 | 293 | -99.485% |
| 2026-04-07 | 1.3500 | 1.4300 | 1.3500 | 1.4300 | +2.878% | 2 | 291 | -99.301% |
| 2026-04-02 | 1.1000 | 1.3900 | 1.1000 | 1.3900 | -4.138% | 264 | 32 | -99.281% |
| 2026-04-01 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +5.839% | 1 | 32 | -99.310% |
| 2026-03-31 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | +29.245% | 2 | 31 | -99.270% |
| 2026-03-30 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | -4.505% | 23 | 31 | -99.057% |
| 2026-03-27 | 1.1700 | 1.1700 | 1.0800 | 1.1100 | -22.917% | 3 | 21 | -99.099% |
| 2026-03-26 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -4.636% | 2 | 21 | -99.306% |
| 2026-03-25 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | +0.667% | 3 | 19 | -99.338% |
| 2026-03-23 | 1.4900 | 1.5000 | 1.4500 | 1.5000 | +0.671% | 36 | 19 | -99.333% |
| 2026-03-20 | 1.4100 | 1.4900 | 1.4100 | 1.4900 | -14.857% | 2 | 4 | -99.329% |
| 2026-03-17 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | -10.256% | 2 | 4 | -99.429% |
| 2026-03-12 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 0.000% | 2 | 2 | -99.487% |