AMZN261016C00330000
AMZN Oct 16 2026 330.00 Call
optionOPRA
EODOct 6, 2026
0.01USD0.000%(0.00)21Vol6,015OI
AMZN261016C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 21 | 6,003 | 0.000% |
| 2026-10-05 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 19 | 6,000 | 0.000% |
| 2026-10-02 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 13 | 6,008 | 0.000% |
| 2026-10-01 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -66.667% | 29 | 6,015 | 0.000% |
| 2026-09-30 | 0.0600 | 0.0600 | 0.0200 | 0.0300 | 0.000% | 7 | 6,015 | -66.667% |
| 2026-09-29 | 0.0200 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 24 | 6,014 | -66.667% |
| 2026-09-28 | 0.0500 | 0.0500 | 0.0200 | 0.0300 | -40.000% | 13 | 6,012 | -66.667% |
| 2026-09-25 | 0.0600 | 0.0600 | 0.0200 | 0.0500 | +25.000% | 838 | 5,350 | -80.000% |
| 2026-09-24 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 5,351 | -75.000% |
| 2026-09-23 | 0.0500 | 0.0600 | 0.0300 | 0.0400 | 0.000% | 1,057 | 5,267 | -75.000% |
| 2026-09-22 | 0.1200 | 0.1200 | 0.0300 | 0.0400 | -33.333% | 106 | 5,272 | -75.000% |
| 2026-09-21 | 0.0500 | 0.0600 | 0.0400 | 0.0600 | +50.000% | 314 | 5,257 | -83.333% |
| 2026-09-18 | 0.0400 | 0.0500 | 0.0300 | 0.0400 | +33.333% | 1,088 | 5,219 | -75.000% |
| 2026-09-17 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -40.000% | 113 | 5,221 | -66.667% |
| 2026-09-16 | 0.0500 | 0.0700 | 0.0400 | 0.0500 | -16.667% | 55 | 5,243 | -80.000% |
| 2026-09-15 | 0.0600 | 0.0700 | 0.0500 | 0.0600 | -25.000% | 9 | 5,242 | -83.333% |
| 2026-09-14 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | -11.111% | 3 | 5,242 | -87.500% |
| 2026-09-11 | 0.1300 | 0.1300 | 0.0900 | 0.0900 | +12.500% | 62 | 5,280 | -88.889% |
| 2026-09-10 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | -27.273% | 47 | 5,279 | -87.500% |
| 2026-09-09 | 0.1000 | 0.1600 | 0.1000 | 0.1100 | -38.889% | 12 | 5,284 | -90.909% |
| 2026-09-08 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | -18.182% | 32 | 5,311 | -94.444% |
| 2026-09-04 | 0.2100 | 0.2200 | 0.1500 | 0.2200 | 0.000% | 122 | 5,306 | -95.455% |
| 2026-09-03 | 0.2000 | 0.2300 | 0.1700 | 0.2200 | +10.000% | 37 | 5,314 | -95.455% |
| 2026-09-02 | 0.2100 | 0.2100 | 0.1700 | 0.2000 | +17.647% | 30 | 5,316 | -95.000% |
| 2026-09-01 | 0.1600 | 0.1900 | 0.1500 | 0.1700 | -29.167% | 143 | 5,326 | -94.118% |
| 2026-08-31 | 0.4100 | 0.4100 | 0.2200 | 0.2400 | -50.000% | 95 | 5,385 | -95.833% |
| 2026-08-28 | 0.3000 | 0.5400 | 0.2800 | 0.4800 | +84.615% | 235 | 5,362 | -97.917% |
| 2026-08-27 | 0.3000 | 0.3000 | 0.2400 | 0.2600 | -21.212% | 25 | 5,381 | -96.154% |
| 2026-08-26 | 0.3500 | 0.3800 | 0.2900 | 0.3300 | -10.811% | 35 | 5,377 | -96.970% |
| 2026-08-25 | 0.4100 | 0.4100 | 0.3500 | 0.3700 | -15.909% | 73 | 5,308 | -97.297% |
| 2026-08-24 | 0.4200 | 0.4700 | 0.4100 | 0.4400 | 0.000% | 1,137 | 6,199 | -97.727% |
| 2026-08-21 | 0.4000 | 0.4400 | 0.3600 | 0.4400 | -10.204% | 43 | 6,207 | -97.727% |
| 2026-08-20 | 0.5800 | 0.6300 | 0.4800 | 0.4900 | -26.866% | 153 | 6,133 | -97.959% |
| 2026-08-19 | 0.5100 | 0.6700 | 0.4600 | 0.6700 | +48.889% | 179 | 6,035 | -98.507% |
| 2026-08-18 | 0.5200 | 0.5500 | 0.4400 | 0.4500 | -11.765% | 61 | 6,053 | -97.778% |
| 2026-08-17 | 0.6000 | 0.6000 | 0.5000 | 0.5100 | -19.048% | 123 | 6,097 | -98.039% |
| 2026-08-14 | 0.7800 | 0.8100 | 0.6300 | 0.6300 | -23.171% | 118 | 6,115 | -98.413% |
| 2026-08-13 | 0.9700 | 1.0300 | 0.8200 | 0.8200 | -21.154% | 69 | 6,119 | -98.780% |
| 2026-08-12 | 1.2000 | 1.2500 | 1.0200 | 1.0400 | -27.778% | 98 | 6,127 | -99.038% |
| 2026-08-11 | 1.9000 | 1.9000 | 1.3600 | 1.4400 | -36.000% | 76 | 6,132 | -99.306% |
| 2026-08-10 | 1.9400 | 2.5800 | 1.9400 | 2.2500 | +12.500% | 1,030 | 6,098 | -99.556% |
| 2026-08-07 | 2.3700 | 2.4700 | 1.9100 | 2.0000 | +5.820% | 85 | 6,052 | -99.500% |
| 2026-08-06 | 2.2800 | 2.2800 | 1.8900 | 1.8900 | -12.093% | 70 | 6,055 | -99.471% |
| 2026-08-05 | 3.7300 | 3.7300 | 1.9700 | 2.1500 | -29.508% | 237 | 6,063 | -99.535% |
| 2026-08-04 | 2.8100 | 3.4200 | 2.7600 | 3.0500 | -27.381% | 603 | 5,846 | -99.672% |
| 2026-08-03 | 2.6000 | 4.6000 | 2.6000 | 4.2000 | +122.222% | 6,547 | 1,463 | -99.762% |
| 2026-07-31 | 1.6600 | 2.1500 | 1.6200 | 1.8900 | +127.711% | 234 | 1,371 | -99.471% |
| 2026-07-30 | 0.6500 | 0.8500 | 0.6400 | 0.8300 | +118.421% | 17 | 1,373 | -98.795% |
| 2026-07-29 | 0.4600 | 0.4800 | 0.3800 | 0.3800 | -9.524% | 6 | 1,373 | -97.368% |
| 2026-07-28 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | -6.667% | 3 | 1,371 | -97.619% |
| 2026-07-27 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | -21.053% | 32 | 1,393 | -97.778% |
| 2026-07-24 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | -24.000% | 5 | 1,389 | -98.246% |
| 2026-07-23 | 0.8700 | 0.9400 | 0.6900 | 0.7500 | -39.516% | 105 | 1,488 | -98.667% |
| 2026-07-22 | 1.3000 | 1.3000 | 1.0900 | 1.2400 | -20.513% | 17 | 1,479 | -99.194% |
| 2026-07-21 | 1.4800 | 1.5600 | 1.4800 | 1.5600 | -8.235% | 53 | 1,475 | -99.359% |
| 2026-07-20 | 1.7600 | 1.9200 | 1.6600 | 1.7000 | -2.857% | 90 | 1,404 | -99.412% |
| 2026-07-17 | 1.8300 | 1.9700 | 1.7300 | 1.7500 | -11.616% | 141 | 1,377 | -99.429% |
| 2026-07-16 | 2.4500 | 2.6600 | 1.9700 | 1.9800 | -23.846% | 150 | 1,331 | -99.495% |
| 2026-07-15 | 2.4300 | 2.8000 | 2.4300 | 2.6000 | +44.444% | 34 | 1,302 | -99.615% |
| 2026-07-14 | 1.8300 | 1.8300 | 1.7200 | 1.8000 | -14.286% | 261 | 1,302 | -99.444% |
| 2026-07-13 | 1.9500 | 2.1500 | 1.9500 | 2.1000 | +2.941% | 33 | 1,300 | -99.524% |
| 2026-07-10 | 2.2800 | 2.3100 | 1.8400 | 2.0400 | +11.475% | 19 | 1,312 | -99.510% |
| 2026-07-09 | 1.7500 | 1.8700 | 1.7500 | 1.8300 | +3.977% | 20 | 1,311 | -99.454% |
| 2026-07-08 | 1.8700 | 1.8700 | 1.6500 | 1.7600 | -16.981% | 22 | 1,312 | -99.432% |
| 2026-07-07 | 2.3200 | 2.3200 | 2.0300 | 2.1200 | +6.000% | 10 | 1,311 | -99.528% |
| 2026-07-06 | 2.1700 | 2.1700 | 2.0000 | 2.0000 | -2.439% | 10 | 1,312 | -99.500% |
| 2026-07-02 | 2.1600 | 2.2000 | 2.0200 | 2.0500 | +4.061% | 90 | 1,260 | -99.512% |
| 2026-07-01 | 1.7800 | 2.1800 | 1.7700 | 1.9700 | +11.932% | 134 | 1,237 | -99.492% |
| 2026-06-30 | 1.6000 | 1.8900 | 1.5900 | 1.7600 | -2.222% | 173 | 1,165 | -99.432% |
| 2026-06-29 | 2.1000 | 2.2800 | 1.7600 | 1.8000 | +51.261% | 18 | 1,159 | -99.444% |
| 2026-06-26 | 1.2000 | 1.3700 | 1.1900 | 1.1900 | +6.250% | 41 | 1,148 | -99.160% |
| 2026-06-25 | 1.1800 | 1.2900 | 1.1200 | 1.1200 | -29.560% | 53 | 1,178 | -99.107% |
| 2026-06-23 | 1.6800 | 1.6800 | 1.5900 | 1.5900 | -1.852% | 4 | 1,177 | -99.371% |
| 2026-06-22 | 2.0500 | 2.0500 | 1.6200 | 1.6200 | -33.878% | 67 | 1,148 | -99.383% |
| 2026-06-18 | 2.0100 | 2.4800 | 2.0100 | 2.4500 | +25.000% | 12 | 1,149 | -99.592% |
| 2026-06-17 | 2.1900 | 2.2200 | 1.9600 | 1.9600 | -16.596% | 21 | 1,138 | -99.490% |
| 2026-06-16 | 2.5200 | 2.8000 | 2.3500 | 2.3500 | -1.674% | 18 | 1,130 | -99.574% |
| 2026-06-15 | 2.5700 | 2.5700 | 2.3900 | 2.3900 | +21.320% | 9 | 1,124 | -99.582% |
| 2026-06-12 | 1.9100 | 2.0700 | 1.8500 | 1.9700 | -15.451% | 17 | 1,124 | -99.492% |
| 2026-06-11 | 1.9500 | 2.3300 | 1.9200 | 2.3300 | +7.373% | 26 | 1,127 | -99.571% |
| 2026-06-10 | 2.3100 | 2.3100 | 2.1000 | 2.1700 | -19.630% | 292 | 1,112 | -99.539% |
| 2026-06-09 | 2.9500 | 2.9500 | 2.5000 | 2.7000 | -4.594% | 5 | 1,113 | -99.630% |
| 2026-06-08 | 3.0900 | 3.1500 | 2.7500 | 2.8300 | -12.654% | 261 | 1,133 | -99.647% |
| 2026-06-05 | 3.9600 | 4.0000 | 3.2200 | 3.2400 | -21.550% | 145 | 1,129 | -99.691% |
| 2026-06-04 | 4.1000 | 4.1600 | 4.1000 | 4.1300 | +10.133% | 29 | 1,139 | -99.758% |
| 2026-06-03 | 4.0000 | 4.2500 | 3.5900 | 3.7500 | -21.053% | 37 | 1,137 | -99.733% |
| 2026-06-02 | 4.8000 | 5.4900 | 4.5700 | 4.7500 | -14.414% | 65 | 1,181 | -99.789% |
| 2026-06-01 | 5.7700 | 5.7700 | 5.5000 | 5.5500 | -17.533% | 43 | 1,175 | -99.820% |
| 2026-05-29 | 7.5000 | 7.5000 | 6.5900 | 6.7300 | -10.743% | 31 | 1,166 | -99.851% |
| 2026-05-28 | 6.3000 | 7.5400 | 6.3000 | 7.5400 | +13.383% | 107 | 1,163 | -99.867% |
| 2026-05-27 | 6.5500 | 6.9000 | 6.5500 | 6.6500 | +23.836% | 18 | 1,154 | -99.850% |
| 2026-05-26 | 5.7200 | 5.7200 | 4.9400 | 5.3700 | -8.983% | 55 | 1,142 | -99.814% |
| 2026-05-22 | 6.0000 | 6.0000 | 5.6500 | 5.9000 | -2.479% | 17 | 1,140 | -99.831% |
| 2026-05-21 | 4.9600 | 6.0500 | 4.9300 | 6.0500 | +15.679% | 19 | 1,138 | -99.835% |
| 2026-05-20 | 4.3500 | 5.4500 | 4.3500 | 5.2300 | +23.059% | 94 | 1,079 | -99.809% |
| 2026-05-19 | 4.5600 | 4.5600 | 3.7500 | 4.2500 | -19.048% | 101 | 1,127 | -99.765% |
| 2026-05-18 | 5.9500 | 6.1500 | 4.9500 | 5.2500 | +1.942% | 107 | 1,124 | -99.810% |
| 2026-05-15 | 5.1000 | 5.3500 | 5.0000 | 5.1500 | -15.435% | 128 | 1,130 | -99.806% |
| 2026-05-14 | 6.6800 | 6.6800 | 6.0900 | 6.0900 | -9.104% | 154 | 1,081 | -99.836% |
| 2026-05-13 | 5.6500 | 6.7000 | 5.4600 | 6.7000 | +23.616% | 63 | 1,078 | -99.851% |
| 2026-05-12 | 5.5000 | 5.5000 | 5.1200 | 5.4200 | -15.969% | 249 | 1,148 | -99.815% |
| 2026-05-11 | 7.3000 | 7.3000 | 6.4500 | 6.4500 | -14.000% | 79 | 1,109 | -99.845% |
| 2026-05-08 | 7.5500 | 7.5500 | 7.2000 | 7.5000 | +4.167% | 193 | 1,102 | -99.867% |
| 2026-05-07 | 7.6500 | 7.6500 | 7.2000 | 7.2000 | -14.994% | 64 | 1,089 | -99.861% |
| 2026-05-06 | 7.9000 | 8.7000 | 7.4500 | 8.4700 | +6.541% | 315 | 919 | -99.882% |
| 2026-05-05 | 9.0500 | 9.3000 | 7.9000 | 7.9500 | +5.578% | 318 | 778 | -99.874% |
| 2026-05-04 | 7.3000 | 9.0000 | 7.3000 | 7.5300 | +6.960% | 139 | 690 | -99.867% |
| 2026-05-01 | 8.0600 | 8.0600 | 7.0400 | 7.0400 | +8.308% | 180 | 592 | -99.858% |
| 2026-04-30 | 5.3000 | 6.6500 | 4.8100 | 6.5000 | -9.722% | 68 | 586 | -99.846% |
| 2026-04-29 | 7.4500 | 7.8500 | 7.2000 | 7.2000 | +11.455% | 239 | 403 | -99.861% |
| 2026-04-28 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -11.507% | 1 | 403 | -99.845% |
| 2026-04-27 | 7.5000 | 7.6000 | 7.0800 | 7.3000 | -2.013% | 88 | 365 | -99.863% |
| 2026-04-24 | 6.7000 | 7.7600 | 6.7000 | 7.4500 | +22.131% | 240 | 152 | -99.866% |
| 2026-04-23 | 5.8500 | 6.7100 | 5.7400 | 6.1000 | +5.536% | 22 | 137 | -99.836% |
| 2026-04-22 | 5.1900 | 5.7800 | 5.1900 | 5.7800 | +11.154% | 48 | 121 | -99.827% |
| 2026-04-21 | 5.3500 | 5.6000 | 5.2000 | 5.2000 | +14.035% | 73 | 59 | -99.808% |
| 2026-04-20 | 4.3000 | 4.6000 | 4.3000 | 4.5600 | -15.556% | 15 | 52 | -99.781% |
| 2026-04-17 | 5.2700 | 5.7000 | 5.2700 | 5.4000 | +8.434% | 6 | 49 | -99.815% |
| 2026-04-16 | 4.9900 | 5.0100 | 4.1500 | 4.9800 | -2.353% | 22 | 34 | -99.799% |
| 2026-04-15 | 5.0400 | 5.1000 | 4.9000 | 5.1000 | -0.778% | 30 | 15 | -99.804% |
| 2026-04-14 | 5.0500 | 5.2500 | 5.0500 | 5.1400 | +55.758% | 13 | 3 | -99.805% |
| 2026-04-13 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 3 | 0 | -99.697% |