AMZN270115C00110000
AMZN Jan 15 2027 110.00 Call
optionOPRA
EODOct 5, 2026
144.00USD+3.174%(+4.43)2Vol235OI
AMZN270115C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 144.00 | 144.00 | 144.00 | 144.00 | +3.174% | 2 | 237 | 0.000% |
| 2026-09-29 | 139.57 | 139.57 | 139.57 | 139.57 | +1.138% | 1 | 238 | +3.174% |
| 2026-09-24 | 138.00 | 138.00 | 138.00 | 138.00 | -4.286% | 5 | 243 | +4.348% |
| 2026-09-09 | 144.18 | 144.18 | 144.18 | 144.18 | -3.880% | 70 | 278 | -0.125% |
| 2026-09-04 | 150.00 | 150.00 | 150.00 | 150.00 | +0.935% | 2 | 276 | -4.000% |
| 2026-08-27 | 148.00 | 149.00 | 148.00 | 148.61 | -2.901% | 6 | 277 | -3.102% |
| 2026-08-25 | 152.98 | 153.05 | 152.98 | 153.05 | -1.022% | 102 | 278 | -5.913% |
| 2026-08-24 | 154.63 | 154.63 | 154.63 | 154.63 | +1.039% | 10 | 278 | -6.874% |
| 2026-08-20 | 153.04 | 153.04 | 153.04 | 153.04 | -2.180% | 1 | 277 | -5.907% |
| 2026-08-19 | 156.45 | 156.45 | 156.45 | 156.45 | +2.148% | 1 | 276 | -7.958% |
| 2026-08-18 | 153.16 | 153.16 | 153.16 | 153.16 | +0.393% | 1 | 275 | -5.981% |
| 2026-08-17 | 152.56 | 152.56 | 152.56 | 152.56 | -3.808% | 65 | 275 | -5.611% |
| 2026-07-31 | 158.60 | 158.60 | 158.60 | 158.60 | +26.294% | 2 | 277 | -9.206% |
| 2026-07-23 | 125.58 | 125.58 | 125.58 | 125.58 | -11.501% | 6 | 283 | +14.668% |
| 2026-07-07 | 141.90 | 141.90 | 141.90 | 141.90 | +3.035% | 60 | 314 | +1.480% |
| 2026-07-06 | 137.72 | 137.72 | 137.72 | 137.72 | +12.333% | 1 | 315 | +4.560% |
| 2026-06-25 | 122.60 | 122.60 | 122.60 | 122.60 | -9.152% | 1 | 315 | +17.455% |
| 2026-06-24 | 134.95 | 134.95 | 134.95 | 134.95 | +1.726% | 1 | 315 | +6.706% |
| 2026-06-17 | 132.66 | 132.66 | 132.66 | 132.66 | -6.722% | 1 | 314 | +8.548% |
| 2026-06-16 | 142.22 | 142.22 | 142.22 | 142.22 | +1.087% | 2 | 312 | +1.252% |
| 2026-06-15 | 140.65 | 140.69 | 140.65 | 140.69 | -5.074% | 4 | 315 | +2.353% |
| 2026-06-02 | 148.21 | 148.21 | 148.21 | 148.21 | -9.207% | 1 | 316 | -2.841% |
| 2026-05-29 | 163.24 | 163.24 | 163.24 | 163.24 | -1.425% | 2 | 316 | -11.786% |
| 2026-05-27 | 164.70 | 165.60 | 164.70 | 165.60 | +8.391% | 3 | 316 | -13.043% |
| 2026-05-19 | 152.78 | 152.78 | 152.78 | 152.78 | -6.178% | 1 | 316 | -5.747% |
| 2026-05-14 | 162.84 | 162.84 | 162.84 | 162.84 | -0.324% | 1 | 316 | -11.570% |
| 2026-05-13 | 162.95 | 163.37 | 162.95 | 163.37 | +4.711% | 2 | 317 | -11.857% |
| 2026-05-12 | 157.95 | 157.95 | 156.02 | 156.02 | -8.321% | 6 | 318 | -7.704% |
| 2026-05-06 | 170.18 | 170.18 | 170.18 | 170.18 | +4.836% | 41 | 277 | -15.384% |
| 2026-05-01 | 162.33 | 162.33 | 162.33 | 162.33 | +4.231% | 1 | 276 | -11.292% |
| 2026-04-27 | 155.74 | 155.74 | 155.74 | 155.74 | -0.486% | 6 | 271 | -7.538% |
| 2026-04-24 | 156.50 | 156.50 | 156.50 | 156.50 | +5.715% | 1 | 271 | -7.987% |
| 2026-04-22 | 145.03 | 148.04 | 145.03 | 148.04 | +1.886% | 2 | 271 | -2.729% |
| 2026-04-17 | 145.30 | 145.30 | 145.30 | 145.30 | +24.188% | 1 | 272 | -0.895% |
| 2026-04-08 | 117.00 | 117.00 | 117.00 | 117.00 | +8.635% | 1 | 272 | +23.077% |
| 2026-04-01 | 107.70 | 107.70 | 107.70 | 107.70 | +1.844% | 1 | 273 | +33.705% |
| 2026-03-26 | 106.50 | 106.50 | 105.75 | 105.75 | -1.719% | 5 | 273 | +36.170% |
| 2026-03-25 | 107.60 | 107.60 | 107.60 | 107.60 | -0.186% | 2 | 269 | +33.829% |
| 2026-03-23 | 107.80 | 107.80 | 107.80 | 107.80 | -1.291% | 1 | 267 | +33.581% |
| 2026-03-17 | 109.92 | 109.92 | 109.21 | 109.21 | +3.116% | 2 | 266 | +31.856% |
| 2026-03-09 | 105.91 | 105.91 | 105.91 | 105.91 | -4.284% | 1 | 267 | +35.964% |
| 2026-03-04 | 110.65 | 110.65 | 110.65 | 110.65 | +6.139% | 5 | 266 | +30.140% |
| 2026-02-20 | 104.25 | 104.25 | 104.25 | 104.25 | +6.912% | 1 | 267 | +38.129% |
| 2026-02-17 | 97.51 | 97.51 | 97.51 | 97.51 | +2.319% | 2 | 267 | +47.677% |
| 2026-02-12 | 95.30 | 95.30 | 95.30 | 95.30 | -10.935% | 1 | 265 | +51.102% |
| 2026-02-10 | 109.00 | 109.00 | 107.00 | 107.00 | +1.798% | 7 | 264 | +34.579% |
| 2026-02-09 | 102.42 | 106.25 | 102.42 | 105.11 | -1.766% | 14 | 258 | +36.999% |
| 2026-02-06 | 102.10 | 107.00 | 102.10 | 107.00 | -21.898% | 5 | 248 | +34.579% |
| 2026-01-27 | 137.00 | 137.00 | 137.00 | 137.00 | -3.009% | 2 | 246 | +5.109% |
| 2026-01-13 | 141.25 | 141.25 | 141.25 | 141.25 | -1.362% | 5 | 248 | +1.947% |
| 2026-01-12 | 143.20 | 143.20 | 143.20 | 143.20 | +2.851% | 3 | 244 | +0.559% |
| 2026-01-07 | 139.23 | 139.23 | 139.23 | 139.23 | +14.123% | 1 | 241 | +3.426% |
| 2026-01-02 | 122.00 | 122.00 | 122.00 | 122.00 | -4.881% | 1 | 241 | +18.033% |
| 2025-12-31 | 126.95 | 128.26 | 126.95 | 128.26 | +0.321% | 8 | 240 | +12.272% |
| 2025-12-30 | 127.85 | 127.85 | 127.85 | 127.85 | +0.932% | 1 | 240 | +12.632% |
| 2025-12-11 | 126.67 | 126.67 | 126.67 | 126.67 | -1.882% | 10 | 239 | +13.681% |
| 2025-12-10 | 129.10 | 129.10 | 129.10 | 129.10 | +2.885% | 1 | 229 | +11.541% |
| 2025-12-09 | 125.48 | 125.48 | 125.48 | 125.48 | -2.729% | 10 | 229 | +14.759% |
| 2025-12-03 | 128.36 | 129.00 | 128.36 | 129.00 | -2.376% | 26 | 221 | +11.628% |
| 2025-12-02 | 132.14 | 132.14 | 132.14 | 132.14 | +2.873% | 10 | 195 | +8.975% |
| 2025-11-26 | 128.37 | 128.45 | 128.37 | 128.45 | +3.572% | 2 | 186 | +12.106% |
| 2025-11-25 | 124.02 | 124.02 | 124.02 | 124.02 | +1.002% | 2 | 186 | +16.110% |
| 2025-11-24 | 122.91 | 122.91 | 122.79 | 122.79 | +3.533% | 3 | 186 | +17.273% |
| 2025-11-21 | 114.20 | 118.60 | 114.20 | 118.60 | +0.893% | 5 | 186 | +21.417% |
| 2025-11-19 | 117.55 | 117.55 | 117.55 | 117.55 | -19.243% | 2 | 184 | +22.501% |
| 2025-11-06 | 145.56 | 145.56 | 145.56 | 145.56 | -4.344% | 10 | 182 | -1.072% |
| 2025-11-03 | 153.65 | 153.65 | 152.17 | 152.17 | +4.851% | 23 | 205 | -5.369% |
| 2025-10-31 | 145.13 | 145.13 | 145.13 | 145.13 | +16.197% | 1 | 205 | -0.779% |
| 2025-10-27 | 124.90 | 124.90 | 124.90 | 124.90 | +1.454% | 1 | 206 | +15.292% |
| 2025-10-24 | 123.11 | 123.11 | 123.11 | 123.11 | +1.450% | 1 | 206 | +16.969% |
| 2025-10-21 | 121.08 | 121.35 | 121.08 | 121.35 | +8.785% | 2 | 206 | +18.665% |
| 2025-10-17 | 111.55 | 111.55 | 111.55 | 111.55 | -1.934% | 1 | 206 | +29.090% |
| 2025-10-14 | 113.75 | 113.75 | 113.75 | 113.75 | -7.925% | 1 | 207 | +26.593% |
| 2025-10-08 | 123.54 | 123.54 | 123.54 | 123.54 | +3.728% | 10 | 207 | +16.561% |
| 2025-10-07 | 119.10 | 119.10 | 119.10 | 119.10 | +0.295% | 1 | 199 | +20.907% |
| 2025-10-02 | 118.75 | 118.75 | 118.75 | 118.75 | -1.190% | 1 | 199 | +21.263% |
| 2025-09-29 | 120.18 | 120.18 | 120.18 | 120.18 | -4.785% | 1 | 199 | +19.820% |
| 2025-09-22 | 126.22 | 126.22 | 126.22 | 126.22 | -2.997% | 19 | 199 | +14.087% |
| 2025-09-19 | 130.13 | 130.13 | 130.12 | 130.12 | +0.868% | 91 | 180 | +10.667% |
| 2025-09-11 | 129.00 | 129.00 | 129.00 | 129.00 | -0.769% | 1 | 178 | +11.628% |
| 2025-08-14 | 130.00 | 130.00 | 130.00 | 130.00 | +8.759% | 1 | 178 | +10.769% |
| 2025-08-12 | 119.53 | 119.53 | 119.53 | 119.53 | -0.067% | 1 | 178 | +20.472% |
| 2025-08-06 | 119.61 | 119.61 | 119.61 | 119.61 | +5.850% | 2 | 178 | +20.391% |
| 2025-08-01 | 116.80 | 116.80 | 113.00 | 113.00 | -14.556% | 3 | 180 | +27.434% |
| 2025-07-31 | 132.25 | 132.25 | 132.25 | 132.25 | +0.816% | 21 | 179 | +8.885% |
| 2025-07-28 | 131.18 | 131.18 | 131.18 | 131.18 | -0.357% | 1 | 164 | +9.773% |
| 2025-07-25 | 131.65 | 131.65 | 131.65 | 131.65 | +3.899% | 1 | 165 | +9.381% |
| 2025-07-22 | 126.71 | 126.71 | 126.71 | 126.71 | +1.230% | 1 | 164 | +13.645% |
| 2025-07-14 | 125.17 | 125.17 | 125.17 | 125.17 | +0.112% | 2 | 164 | +15.044% |
| 2025-07-11 | 125.43 | 125.48 | 124.72 | 125.03 | +1.816% | 45 | 166 | +15.172% |
| 2025-07-09 | 122.80 | 122.80 | 122.80 | 122.80 | +1.993% | 1 | 121 | +17.264% |
| 2025-07-01 | 120.40 | 120.40 | 120.40 | 120.40 | +0.880% | 2 | 121 | +19.601% |
| 2025-06-30 | 119.35 | 119.35 | 119.35 | 119.35 | +6.801% | 1 | 123 | +20.654% |
| 2025-06-25 | 111.80 | 111.80 | 111.75 | 111.75 | +4.322% | 2 | 122 | +28.859% |
| 2025-06-02 | 107.12 | 107.12 | 107.12 | 107.12 | +0.535% | 15 | 121 | +34.429% |
| 2025-05-15 | 106.55 | 106.55 | 106.55 | 106.55 | -4.993% | 2 | 131 | +35.148% |
| 2025-05-14 | 112.16 | 112.16 | 112.15 | 112.15 | +3.622% | 2 | 131 | +28.399% |
| 2025-05-12 | 108.23 | 108.23 | 108.23 | 108.23 | +19.922% | 1 | 130 | +33.050% |
| 2025-04-25 | 90.25 | 90.25 | 90.25 | 90.25 | +5.679% | 2 | 131 | +59.557% |
| 2025-04-23 | 86.62 | 86.62 | 85.40 | 85.40 | +6.830% | 2 | 131 | +68.618% |
| 2025-04-22 | 79.94 | 79.94 | 79.94 | 79.94 | +2.619% | 1 | 132 | +80.135% |
| 2025-04-17 | 77.90 | 77.90 | 77.90 | 77.90 | -0.447% | 8 | 123 | +84.852% |
| 2025-04-16 | 78.25 | 78.25 | 78.25 | 78.25 | -7.495% | 1 | 123 | +84.026% |
| 2025-04-14 | 90.00 | 90.00 | 84.59 | 84.59 | -1.295% | 7 | 122 | +70.233% |
| 2025-04-11 | 85.70 | 85.70 | 85.70 | 85.70 | +9.801% | 14 | 128 | +68.028% |
| 2025-04-09 | 77.00 | 78.75 | 77.00 | 78.05 | +6.918% | 6 | 121 | +84.497% |
| 2025-04-07 | 73.00 | 73.00 | 73.00 | 73.00 | -11.440% | 1 | 127 | +97.260% |
| 2025-04-03 | 82.43 | 82.43 | 82.43 | 82.43 | -10.402% | 1 | 126 | +74.694% |
| 2025-04-01 | 92.00 | 92.00 | 92.00 | 92.00 | +1.043% | 1 | 126 | +56.522% |
| 2025-03-31 | 91.05 | 91.05 | 91.05 | 91.05 | -11.214% | 1 | 127 | +58.155% |
| 2025-03-28 | 102.55 | 102.55 | 102.55 | 102.55 | -2.287% | 6 | 127 | +40.419% |
| 2025-03-26 | 104.95 | 104.95 | 104.95 | 104.95 | -0.124% | 7 | 127 | +37.208% |
| 2025-03-24 | 106.00 | 106.00 | 105.08 | 105.08 | +8.554% | 5 | 134 | +37.038% |
| 2025-03-13 | 96.80 | 96.80 | 96.80 | 96.80 | -3.528% | 10 | 129 | +48.760% |
| 2025-03-12 | 100.34 | 100.34 | 100.34 | 100.34 | -0.308% | 7 | 129 | +43.512% |
| 2025-03-11 | 100.65 | 100.65 | 100.65 | 100.65 | +4.074% | 8 | 136 | +43.070% |
| 2025-03-10 | 100.00 | 100.00 | 96.52 | 96.71 | -5.418% | 13 | 140 | +48.899% |
| 2025-03-07 | 102.00 | 102.25 | 102.00 | 102.25 | -1.683% | 10 | 141 | +40.831% |
| 2025-03-06 | 107.95 | 107.95 | 104.00 | 104.00 | -6.885% | 5 | 136 | +38.462% |
| 2025-03-05 | 111.69 | 111.69 | 111.69 | 111.69 | +6.371% | 1 | 136 | +28.928% |
| 2025-03-04 | 105.00 | 105.00 | 105.00 | 105.00 | -9.483% | 1 | 135 | +37.143% |
| 2025-03-03 | 116.00 | 116.00 | 116.00 | 116.00 | -1.277% | 1 | 134 | +24.138% |
| 2025-02-27 | 115.10 | 117.50 | 115.10 | 117.50 | +3.342% | 2 | 133 | +22.553% |
| 2025-02-25 | 112.57 | 113.70 | 112.57 | 113.70 | -3.644% | 2 | 133 | +26.649% |
| 2025-02-24 | 116.25 | 118.00 | 116.25 | 118.00 | -10.321% | 16 | 132 | +22.034% |
| 2025-02-07 | 131.58 | 131.58 | 131.58 | 131.58 | +5.636% | 10 | 121 | +9.439% |
| 2025-01-16 | 124.56 | 124.56 | 124.56 | 124.56 | -0.471% | 1 | 124 | +15.607% |
| 2025-01-15 | 125.40 | 125.40 | 125.15 | 125.15 | +3.174% | 6 | 125 | +15.062% |
| 2025-01-14 | 121.30 | 121.30 | 121.30 | 121.30 | -5.234% | 1 | 121 | +18.714% |
| 2025-01-02 | 128.00 | 128.00 | 128.00 | 128.00 | +0.684% | 1 | 121 | +12.500% |
| 2024-12-30 | 126.80 | 127.13 | 126.80 | 127.13 | +0.897% | 2 | 121 | +13.270% |
| 2024-12-27 | 126.00 | 126.00 | 126.00 | 126.00 | -4.255% | 20 | 121 | +14.286% |
| 2024-12-23 | 129.66 | 131.60 | 129.66 | 131.60 | +1.944% | 11 | 120 | +9.422% |
| 2024-12-20 | 129.09 | 129.09 | 129.09 | 129.09 | -3.951% | 2 | 110 | +11.550% |
| 2024-12-17 | 134.40 | 134.40 | 134.40 | 134.40 | -1.227% | 1 | 108 | +7.143% |
| 2024-12-16 | 133.94 | 136.07 | 132.77 | 136.07 | +1.545% | 5 | 108 | +5.828% |
| 2024-12-12 | 134.00 | 134.00 | 134.00 | 134.00 | +0.911% | 1 | 108 | +7.463% |
| 2024-12-09 | 132.00 | 132.79 | 132.00 | 132.79 | +3.540% | 4 | 108 | +8.442% |
| 2024-12-06 | 128.25 | 128.25 | 128.25 | 128.25 | +5.503% | 2 | 105 | +12.281% |
| 2024-12-04 | 121.56 | 121.56 | 121.56 | 121.56 | +4.460% | 1 | 104 | +18.460% |
| 2024-12-03 | 116.37 | 116.37 | 116.37 | 116.37 | +1.412% | 11 | 104 | +23.743% |
| 2024-12-02 | 114.75 | 114.75 | 114.75 | 114.75 | +8.933% | 1 | 105 | +25.490% |
| 2024-11-25 | 105.34 | 105.34 | 105.34 | 105.34 | +2.811% | 7 | 105 | +36.700% |
| 2024-11-22 | 103.73 | 103.73 | 102.46 | 102.46 | -6.103% | 32 | 99 | +40.543% |
| 2024-11-19 | 109.12 | 109.12 | 109.12 | 109.12 | +3.002% | 3 | 91 | +31.965% |
| 2024-11-15 | 109.30 | 109.30 | 105.94 | 105.94 | -8.293% | 142 | 88 | +35.926% |
| 2024-11-14 | 118.00 | 118.00 | 115.52 | 115.52 | +3.466% | 2 | 64 | +24.654% |
| 2024-11-12 | 111.65 | 111.65 | 111.65 | 111.65 | -0.446% | 1 | 63 | +28.974% |
| 2024-11-11 | 112.15 | 112.15 | 112.15 | 112.15 | -2.436% | 1 | 62 | +28.399% |
| 2024-11-07 | 114.95 | 114.95 | 114.95 | 114.95 | +4.872% | 10 | 61 | +25.272% |
| 2024-11-06 | 109.61 | 109.61 | 109.61 | 109.61 | +6.263% | 68 | 61 | +31.375% |
| 2024-11-05 | 103.15 | 103.15 | 103.15 | 103.15 | +3.564% | 25 | 89 | +39.603% |
| 2024-11-04 | 99.60 | 99.60 | 99.60 | 99.60 | +4.075% | 68 | 114 | +44.578% |
| 2024-10-29 | 95.70 | 95.70 | 95.70 | 95.70 | +3.125% | 2 | 61 | +50.470% |
| 2024-10-25 | 94.15 | 94.15 | 92.75 | 92.80 | +1.699% | 22 | 63 | +55.172% |
| 2024-10-24 | 90.60 | 91.25 | 90.60 | 91.25 | -1.850% | 27 | 61 | +57.808% |
| 2024-10-23 | 92.97 | 92.97 | 92.97 | 92.97 | -2.608% | 7 | 34 | +54.889% |
| 2024-10-22 | 95.46 | 95.46 | 95.46 | 95.46 | +2.260% | 1 | 27 | +50.849% |
| 2024-10-21 | 93.35 | 93.35 | 93.35 | 93.35 | +0.215% | 5 | 26 | +54.258% |
| 2024-10-14 | 93.15 | 93.15 | 93.15 | 93.15 | +1.250% | 1 | 21 | +54.589% |
| 2024-10-10 | 92.00 | 92.00 | 92.00 | 92.00 | +0.546% | 6 | 20 | +56.522% |
| 2024-09-30 | 91.50 | 91.50 | 91.50 | 91.50 | -0.576% | 2 | 14 | +57.377% |
| 2024-09-27 | 92.02 | 92.03 | 92.02 | 92.03 | -6.111% | 4 | 12 | +56.471% |
| 2024-09-24 | 98.02 | 98.02 | 98.02 | 98.02 | 0.000% | 10 | 10 | +46.909% |