AMZN261016C00340000
AMZN Oct 16 2026 340.00 Call
optionOPRA
EODOct 5, 2026
0.02USD-60.000%(-0.03)119Vol3,954OI
AMZN261016C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.0500 | 0.0700 | 0.0100 | 0.0200 | -60.000% | 119 | 3,903 | 0.000% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 3 | 3,900 | -60.000% |
| 2026-10-01 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +400.000% | 1 | 3,899 | -80.000% |
| 2026-09-30 | 0.0700 | 0.0700 | 0.0200 | 0.0200 | -33.333% | 3 | 3,900 | 0.000% |
| 2026-09-29 | 0.1000 | 0.1000 | 0.0300 | 0.0300 | -70.000% | 10 | 3,898 | -33.333% |
| 2026-09-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +900.000% | 3 | 3,895 | -80.000% |
| 2026-09-25 | 0.0800 | 0.0800 | 0.0100 | 0.0100 | -75.000% | 11 | 3,885 | +100.000% |
| 2026-09-24 | 0.0900 | 0.0900 | 0.0300 | 0.0400 | -20.000% | 5 | 3,885 | -50.000% |
| 2026-09-23 | 0.0600 | 0.0600 | 0.0300 | 0.0500 | +66.667% | 25 | 3,898 | -60.000% |
| 2026-09-22 | 0.0700 | 0.0700 | 0.0300 | 0.0300 | 0.000% | 5 | 3,899 | -33.333% |
| 2026-09-21 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 4 | 3,899 | -33.333% |
| 2026-09-18 | 0.0600 | 0.0600 | 0.0200 | 0.0300 | -25.000% | 15 | 3,895 | -33.333% |
| 2026-09-17 | 0.1100 | 0.1100 | 0.0400 | 0.0400 | -60.000% | 2 | 3,895 | -50.000% |
| 2026-09-16 | 0.0800 | 0.1000 | 0.0300 | 0.1000 | +25.000% | 24 | 3,906 | -80.000% |
| 2026-09-15 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 1 | 3,906 | -75.000% |
| 2026-09-14 | 0.0600 | 0.0600 | 0.0400 | 0.0600 | 0.000% | 37 | 3,896 | -66.667% |
| 2026-09-11 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 210 | 4,036 | -66.667% |
| 2026-09-10 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | -33.333% | 50 | 4,020 | -66.667% |
| 2026-09-09 | 0.1000 | 0.1000 | 0.0600 | 0.0900 | -30.769% | 50 | 3,986 | -77.778% |
| 2026-09-08 | 0.1200 | 0.1300 | 0.1100 | 0.1300 | -13.333% | 124 | 3,868 | -84.615% |
| 2026-09-04 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 1 | 3,868 | -86.667% |
| 2026-09-03 | 0.1400 | 0.1500 | 0.1100 | 0.1400 | +7.692% | 26 | 3,868 | -85.714% |
| 2026-09-02 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 1 | 3,867 | -84.615% |
| 2026-09-01 | 0.1200 | 0.1300 | 0.0900 | 0.1000 | -41.176% | 103 | 3,863 | -80.000% |
| 2026-08-31 | 0.2300 | 0.2300 | 0.1700 | 0.1700 | -39.286% | 5 | 3,864 | -88.235% |
| 2026-08-28 | 0.1600 | 0.3200 | 0.1600 | 0.2800 | +75.000% | 20 | 3,865 | -92.857% |
| 2026-08-27 | 0.1600 | 0.1800 | 0.1400 | 0.1600 | -15.789% | 14 | 3,864 | -87.500% |
| 2026-08-26 | 0.2300 | 0.2300 | 0.1900 | 0.1900 | -17.391% | 66 | 3,887 | -89.474% |
| 2026-08-25 | 0.2600 | 0.2600 | 0.2000 | 0.2300 | -11.538% | 22 | 3,878 | -91.304% |
| 2026-08-24 | 0.2700 | 0.2800 | 0.2400 | 0.2600 | -3.704% | 102 | 3,894 | -92.308% |
| 2026-08-21 | 0.2500 | 0.2700 | 0.2400 | 0.2700 | -6.897% | 28 | 3,915 | -92.593% |
| 2026-08-20 | 0.3600 | 0.3600 | 0.2600 | 0.2900 | -34.091% | 39 | 3,912 | -93.103% |
| 2026-08-19 | 0.2800 | 0.4400 | 0.2800 | 0.4400 | +62.963% | 140 | 3,907 | -95.455% |
| 2026-08-18 | 0.3300 | 0.3400 | 0.2700 | 0.2700 | -15.625% | 85 | 3,931 | -92.593% |
| 2026-08-17 | 0.3900 | 0.3900 | 0.2900 | 0.3200 | -20.000% | 152 | 3,910 | -93.750% |
| 2026-08-14 | 0.5100 | 0.5100 | 0.4000 | 0.4000 | -27.273% | 28 | 3,913 | -95.000% |
| 2026-08-13 | 0.6100 | 0.6400 | 0.5200 | 0.5500 | -19.118% | 24 | 3,904 | -96.364% |
| 2026-08-12 | 0.8200 | 0.8400 | 0.6500 | 0.6800 | -21.839% | 60 | 3,895 | -97.059% |
| 2026-08-11 | 1.2500 | 1.2500 | 0.8500 | 0.8700 | -40.411% | 30 | 3,902 | -97.701% |
| 2026-08-10 | 1.3000 | 1.6800 | 1.3000 | 1.4600 | +8.148% | 458 | 3,854 | -98.630% |
| 2026-08-07 | 1.4900 | 1.6600 | 1.2900 | 1.3500 | +8.000% | 29 | 3,840 | -98.519% |
| 2026-08-06 | 1.5600 | 1.5600 | 1.2500 | 1.2500 | -8.088% | 21 | 3,840 | -98.400% |
| 2026-08-05 | 2.2000 | 2.2000 | 1.3200 | 1.3600 | -36.150% | 63 | 3,835 | -98.529% |
| 2026-08-04 | 2.0000 | 2.3600 | 1.8800 | 2.1300 | -29.000% | 148 | 3,810 | -99.061% |
| 2026-08-03 | 2.5500 | 3.1300 | 2.4000 | 3.0000 | +123.881% | 174 | 3,808 | -99.333% |
| 2026-07-31 | 1.0700 | 1.4600 | 1.0000 | 1.3400 | +123.333% | 149 | 3,725 | -98.507% |
| 2026-07-30 | 0.4800 | 0.6000 | 0.4800 | 0.6000 | +100.000% | 13 | 3,731 | -96.667% |
| 2026-07-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 1 | 3,732 | -93.333% |
| 2026-07-28 | 0.3000 | 0.3000 | 0.2600 | 0.2900 | -23.684% | 50 | 3,752 | -93.103% |
| 2026-07-27 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | +5.556% | 330 | 3,422 | -94.737% |
| 2026-07-24 | 0.4300 | 0.4300 | 0.3500 | 0.3600 | -32.075% | 504 | 2,922 | -94.444% |
| 2026-07-23 | 0.6000 | 0.6100 | 0.5200 | 0.5300 | -39.080% | 1,478 | 1,568 | -96.226% |
| 2026-07-22 | 0.9200 | 0.9200 | 0.7900 | 0.8700 | -13.861% | 811 | 927 | -97.701% |
| 2026-07-21 | 1.0800 | 1.0800 | 1.0100 | 1.0100 | -15.126% | 59 | 948 | -98.020% |
| 2026-07-20 | 1.3200 | 1.3900 | 1.1900 | 1.1900 | -13.139% | 145 | 845 | -98.319% |
| 2026-07-17 | 1.3300 | 1.4500 | 1.2800 | 1.3700 | -13.836% | 53 | 830 | -98.540% |
| 2026-07-16 | 1.9700 | 1.9700 | 1.5100 | 1.5900 | -20.101% | 41 | 825 | -98.742% |
| 2026-07-15 | 1.9800 | 2.0100 | 1.9200 | 1.9900 | +46.324% | 15 | 828 | -98.995% |
| 2026-07-14 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -12.821% | 1 | 828 | -98.529% |
| 2026-07-13 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | +6.849% | 30 | 826 | -98.718% |
| 2026-07-10 | 1.7300 | 1.7300 | 1.4600 | 1.4600 | +2.098% | 22 | 845 | -98.630% |
| 2026-07-09 | 1.2300 | 1.4300 | 1.2300 | 1.4300 | +11.719% | 17 | 832 | -98.601% |
| 2026-07-08 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -16.340% | 1 | 832 | -98.438% |
| 2026-07-07 | 1.8400 | 1.8400 | 1.4600 | 1.5300 | +2.000% | 18 | 818 | -98.693% |
| 2026-07-06 | 1.4500 | 1.6000 | 1.4500 | 1.5000 | -3.846% | 10 | 817 | -98.667% |
| 2026-07-02 | 1.6100 | 1.7000 | 1.5600 | 1.5600 | -0.637% | 30 | 796 | -98.718% |
| 2026-07-01 | 1.3900 | 1.5700 | 1.3500 | 1.5700 | -9.249% | 108 | 767 | -98.726% |
| 2026-06-29 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +86.022% | 1 | 767 | -98.844% |
| 2026-06-26 | 1.0400 | 1.0400 | 0.9300 | 0.9300 | +2.198% | 77 | 785 | -97.849% |
| 2026-06-25 | 0.9400 | 0.9600 | 0.9100 | 0.9100 | -30.000% | 7 | 788 | -97.802% |
| 2026-06-23 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | -9.091% | 7 | 781 | -98.462% |
| 2026-06-22 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | -25.907% | 11 | 781 | -98.601% |
| 2026-06-18 | 1.5500 | 2.0000 | 1.5500 | 1.9300 | +22.930% | 185 | 831 | -98.964% |
| 2026-06-17 | 1.6900 | 1.6900 | 1.5700 | 1.5700 | -19.487% | 17 | 816 | -98.726% |
| 2026-06-16 | 1.8700 | 1.9500 | 1.8700 | 1.9500 | +4.839% | 2 | 814 | -98.974% |
| 2026-06-15 | 1.9600 | 1.9600 | 1.7800 | 1.8600 | +20.000% | 6 | 812 | -98.925% |
| 2026-06-12 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | -4.908% | 8 | 813 | -98.710% |
| 2026-06-11 | 1.5400 | 1.6300 | 1.5400 | 1.6300 | -9.945% | 6 | 819 | -98.773% |
| 2026-06-10 | 1.8600 | 1.8900 | 1.8100 | 1.8100 | -16.590% | 32 | 789 | -98.895% |
| 2026-06-09 | 2.2300 | 2.2300 | 2.0000 | 2.1700 | -0.913% | 33 | 790 | -99.078% |
| 2026-06-08 | 2.4500 | 2.5300 | 2.1800 | 2.1900 | -16.730% | 184 | 759 | -99.087% |
| 2026-06-05 | 3.1000 | 3.1000 | 2.6000 | 2.6300 | -20.303% | 125 | 772 | -99.240% |
| 2026-06-04 | 3.3800 | 3.3800 | 3.2500 | 3.3000 | +13.793% | 23 | 774 | -99.394% |
| 2026-06-03 | 3.4200 | 3.4200 | 2.8700 | 2.9000 | -25.641% | 27 | 767 | -99.310% |
| 2026-06-02 | 4.3000 | 4.3600 | 3.8300 | 3.9000 | -10.345% | 114 | 779 | -99.487% |
| 2026-06-01 | 4.4000 | 4.4500 | 4.3500 | 4.3500 | -20.909% | 4 | 781 | -99.540% |
| 2026-05-29 | 5.6900 | 5.6900 | 5.2800 | 5.5000 | -8.333% | 6 | 777 | -99.636% |
| 2026-05-28 | 5.5300 | 6.0000 | 4.9200 | 6.0000 | +8.108% | 50 | 742 | -99.667% |
| 2026-05-27 | 5.1300 | 5.5500 | 5.1300 | 5.5500 | +40.506% | 56 | 729 | -99.640% |
| 2026-05-26 | 4.5600 | 4.5600 | 3.8600 | 3.9500 | -13.187% | 96 | 740 | -99.494% |
| 2026-05-22 | 4.4000 | 4.7500 | 4.4000 | 4.5500 | +1.111% | 97 | 667 | -99.560% |
| 2026-05-21 | 4.3300 | 4.5500 | 4.3300 | 4.5000 | +10.294% | 5 | 668 | -99.556% |
| 2026-05-20 | 3.6000 | 4.2800 | 3.6000 | 4.0800 | +22.156% | 32 | 648 | -99.510% |
| 2026-05-19 | 3.1500 | 3.3400 | 3.0300 | 3.3400 | -18.537% | 20 | 643 | -99.401% |
| 2026-05-18 | 4.8000 | 4.8000 | 4.0500 | 4.1000 | -1.205% | 24 | 652 | -99.512% |
| 2026-05-15 | 4.2000 | 4.2000 | 3.9300 | 4.1500 | -15.306% | 45 | 629 | -99.518% |
| 2026-05-14 | 5.2900 | 5.2900 | 4.9000 | 4.9000 | -7.547% | 123 | 622 | -99.592% |
| 2026-05-13 | 4.2400 | 5.3000 | 4.2400 | 5.3000 | +30.221% | 44 | 630 | -99.623% |
| 2026-05-12 | 4.3400 | 4.4200 | 3.9300 | 4.0700 | -21.731% | 496 | 933 | -99.509% |
| 2026-05-11 | 5.7500 | 5.8000 | 5.2000 | 5.2000 | -13.333% | 113 | 868 | -99.615% |
| 2026-05-08 | 5.8400 | 6.0500 | 5.7100 | 6.0000 | +2.564% | 65 | 881 | -99.667% |
| 2026-05-07 | 6.3600 | 6.4000 | 5.6600 | 5.8500 | -15.217% | 200 | 816 | -99.658% |
| 2026-05-06 | 6.1100 | 6.9200 | 5.9500 | 6.9000 | +10.048% | 105 | 807 | -99.710% |
| 2026-05-05 | 6.9000 | 7.4500 | 6.2700 | 6.2700 | +4.500% | 430 | 498 | -99.681% |
| 2026-05-04 | 5.6000 | 7.3000 | 5.6000 | 6.0000 | +5.263% | 44 | 509 | -99.667% |
| 2026-05-01 | 6.2700 | 6.2700 | 5.7000 | 5.7000 | +11.765% | 9 | 502 | -99.649% |
| 2026-04-30 | 5.8000 | 5.8000 | 3.7900 | 5.1000 | -15.000% | 134 | 462 | -99.608% |
| 2026-04-29 | 5.6000 | 6.4000 | 5.6000 | 6.0000 | +16.505% | 27 | 470 | -99.667% |
| 2026-04-28 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.309% | 8 | 462 | -99.612% |
| 2026-04-27 | 6.0000 | 6.2500 | 5.8000 | 6.0100 | -6.822% | 80 | 422 | -99.667% |
| 2026-04-24 | 5.4300 | 6.4500 | 5.4300 | 6.4500 | +34.375% | 237 | 195 | -99.690% |
| 2026-04-23 | 4.7500 | 5.0500 | 4.6500 | 4.8000 | +4.803% | 84 | 122 | -99.583% |
| 2026-04-22 | 4.2300 | 4.5800 | 4.2000 | 4.5800 | +11.707% | 3 | 122 | -99.563% |
| 2026-04-21 | 4.0000 | 4.4200 | 4.0000 | 4.1000 | +13.889% | 50 | 76 | -99.512% |
| 2026-04-20 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -8.861% | 10 | 66 | -99.444% |
| 2026-04-17 | 4.4000 | 4.4000 | 3.9500 | 3.9500 | 0.000% | 4 | 64 | -99.494% |
| 2026-04-16 | 3.3000 | 4.0500 | 3.3000 | 3.9500 | +2.067% | 64 | 31 | -99.494% |
| 2026-04-15 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -5.610% | 5 | 26 | -99.483% |
| 2026-04-14 | 2.7600 | 4.4500 | 2.7600 | 4.1000 | +65.323% | 23 | 3 | -99.512% |
| 2026-04-13 | 2.4600 | 2.4800 | 2.4600 | 2.4800 | 0.000% | 3 | 0 | -99.194% |