AMZN270115C00365000
AMZN Jan 15 2027 365.00 Call
optionOPRA
EODOct 6, 2026
0.61USD+22.000%(+0.11)12Vol707OI
AMZN270115C00365000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | +22.000% | 12 | 704 | 0.000% |
| 2026-10-05 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -12.281% | 12 | 704 | +22.000% |
| 2026-10-02 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | -1.724% | 2 | 705 | +7.018% |
| 2026-09-30 | 0.6600 | 0.7200 | 0.5800 | 0.5800 | +1.754% | 24 | 713 | +5.172% |
| 2026-09-29 | 0.5500 | 0.5900 | 0.5400 | 0.5700 | -21.918% | 16 | 718 | +7.018% |
| 2026-09-25 | 0.6600 | 0.7300 | 0.6600 | 0.7300 | -1.351% | 44 | 719 | -16.438% |
| 2026-09-24 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | -2.632% | 5 | 716 | -17.568% |
| 2026-09-23 | 0.9600 | 0.9600 | 0.7600 | 0.7600 | -25.490% | 53 | 664 | -19.737% |
| 2026-09-22 | 1.1800 | 1.1800 | 1.0200 | 1.0200 | +2.000% | 126 | 682 | -40.196% |
| 2026-09-21 | 0.9500 | 1.0100 | 0.9500 | 1.0000 | 0.000% | 169 | 737 | -39.000% |
| 2026-09-18 | 0.8900 | 1.0000 | 0.8900 | 1.0000 | +17.647% | 41 | 720 | -39.000% |
| 2026-09-17 | 0.9200 | 0.9800 | 0.8500 | 0.8500 | +2.410% | 209 | 784 | -28.235% |
| 2026-09-16 | 0.8700 | 0.8700 | 0.8200 | 0.8300 | -14.433% | 87 | 714 | -26.506% |
| 2026-09-15 | 0.9700 | 0.9800 | 0.9200 | 0.9700 | -14.159% | 26 | 697 | -37.113% |
| 2026-09-14 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | -12.403% | 6 | 691 | -46.018% |
| 2026-09-11 | 1.3600 | 1.3600 | 1.2700 | 1.2900 | +1.575% | 8 | 692 | -52.713% |
| 2026-09-10 | 1.2700 | 1.3000 | 1.2600 | 1.2700 | -3.053% | 55 | 662 | -51.969% |
| 2026-09-09 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | -14.379% | 2 | 663 | -53.435% |
| 2026-09-08 | 1.5000 | 1.5300 | 1.4100 | 1.5300 | -4.375% | 125 | 664 | -60.131% |
| 2026-09-04 | 1.5000 | 1.6000 | 1.3500 | 1.6000 | +2.564% | 45 | 665 | -61.875% |
| 2026-09-03 | 1.6000 | 1.6000 | 1.4800 | 1.5600 | +13.869% | 72 | 636 | -60.897% |
| 2026-09-02 | 1.3100 | 1.3800 | 1.3000 | 1.3700 | +3.008% | 49 | 633 | -55.474% |
| 2026-09-01 | 1.3900 | 1.3900 | 1.2800 | 1.3300 | -24.000% | 133 | 665 | -54.135% |
| 2026-08-31 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | -25.532% | 157 | 697 | -65.143% |
| 2026-08-28 | 1.7900 | 2.5300 | 1.7900 | 2.3500 | +56.667% | 300 | 525 | -74.043% |
| 2026-08-27 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | -11.765% | 42 | 527 | -59.333% |
| 2026-08-26 | 1.7700 | 1.8400 | 1.7000 | 1.7000 | -11.917% | 168 | 553 | -64.118% |
| 2026-08-25 | 1.9100 | 1.9800 | 1.9000 | 1.9300 | -9.813% | 88 | 548 | -68.394% |
| 2026-08-24 | 2.0500 | 2.1800 | 2.0200 | 2.1400 | +13.228% | 267 | 549 | -71.495% |
| 2026-08-21 | 1.9600 | 2.0600 | 1.8900 | 1.8900 | -16.740% | 249 | 538 | -67.725% |
| 2026-08-20 | 2.2000 | 2.2700 | 2.1000 | 2.2700 | -12.692% | 113 | 530 | -73.128% |
| 2026-08-19 | 2.1300 | 2.6000 | 2.1100 | 2.6000 | +25.604% | 250 | 459 | -76.538% |
| 2026-08-18 | 2.1100 | 2.1900 | 2.0600 | 2.0700 | -0.957% | 104 | 449 | -70.531% |
| 2026-08-17 | 2.1800 | 2.1800 | 2.0200 | 2.0900 | -11.064% | 47 | 444 | -70.813% |
| 2026-08-14 | 2.5600 | 2.5600 | 2.3500 | 2.3500 | -14.545% | 197 | 422 | -74.043% |
| 2026-08-13 | 3.1000 | 3.1000 | 2.7500 | 2.7500 | -11.290% | 109 | 425 | -77.818% |
| 2026-08-12 | 3.2000 | 3.2300 | 3.1000 | 3.1000 | -16.216% | 32 | 419 | -80.323% |
| 2026-08-11 | 3.7300 | 3.7400 | 3.6000 | 3.7000 | -19.565% | 87 | 403 | -83.514% |
| 2026-08-10 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | +4.545% | 2 | 402 | -86.739% |
| 2026-08-07 | 4.6000 | 4.9900 | 4.3000 | 4.4000 | +8.642% | 212 | 377 | -86.136% |
| 2026-08-06 | 4.5000 | 4.5000 | 4.0500 | 4.0500 | -4.706% | 101 | 347 | -84.938% |
| 2026-08-05 | 5.2500 | 5.2700 | 4.1200 | 4.2500 | -21.875% | 55 | 333 | -85.647% |
| 2026-08-04 | 5.2500 | 5.9200 | 5.2000 | 5.4400 | -16.564% | 83 | 285 | -88.787% |
| 2026-08-03 | 6.5000 | 6.9400 | 6.2500 | 6.5200 | +49.885% | 210 | 234 | -90.644% |
| 2026-07-31 | 3.6500 | 4.3500 | 3.6100 | 4.3500 | +140.331% | 159 | 241 | -85.977% |
| 2026-07-30 | 1.8000 | 1.8100 | 1.7200 | 1.8100 | +39.231% | 31 | 241 | -66.298% |
| 2026-07-28 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -6.475% | 8 | 241 | -53.077% |
| 2026-07-27 | 1.5500 | 1.5500 | 1.3900 | 1.3900 | -10.323% | 72 | 208 | -56.115% |
| 2026-07-24 | 1.5500 | 1.5600 | 1.5200 | 1.5500 | -11.429% | 70 | 209 | -60.645% |
| 2026-07-23 | 2.0200 | 2.0200 | 1.7500 | 1.7500 | -27.386% | 27 | 187 | -65.143% |
| 2026-07-22 | 2.7000 | 2.7000 | 2.4100 | 2.4100 | -15.439% | 134 | 193 | -74.689% |
| 2026-07-21 | 2.9000 | 2.9300 | 2.8500 | 2.8500 | -17.630% | 55 | 190 | -78.596% |
| 2026-07-20 | 3.3100 | 3.5200 | 3.3100 | 3.4600 | +6.462% | 32 | 188 | -82.370% |
| 2026-07-17 | 3.3200 | 3.3800 | 3.2500 | 3.2500 | -7.407% | 27 | 191 | -81.231% |
| 2026-07-16 | 4.1900 | 4.2700 | 3.5100 | 3.5100 | -17.217% | 83 | 183 | -82.621% |
| 2026-07-15 | 4.4000 | 4.4000 | 4.2300 | 4.2400 | +14.595% | 43 | 185 | -85.613% |
| 2026-07-13 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +13.846% | 1 | 185 | -83.514% |
| 2026-07-10 | 3.3700 | 3.4100 | 3.2500 | 3.2500 | +4.839% | 73 | 177 | -81.231% |
| 2026-07-09 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +3.333% | 79 | 153 | -80.323% |
| 2026-07-08 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | -15.966% | 2 | 153 | -79.667% |
| 2026-07-06 | 3.5000 | 3.6400 | 3.3000 | 3.5700 | +2.000% | 51 | 158 | -82.913% |
| 2026-07-02 | 3.4300 | 3.5000 | 3.4300 | 3.5000 | +3.550% | 44 | 158 | -82.571% |
| 2026-07-01 | 2.8400 | 3.5500 | 2.8400 | 3.3800 | +9.032% | 53 | 158 | -81.953% |
| 2026-06-30 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | -4.908% | 2 | 156 | -80.323% |
| 2026-06-29 | 3.3200 | 3.3200 | 3.2600 | 3.2600 | +27.344% | 30 | 161 | -81.288% |
| 2026-06-26 | 2.5200 | 2.5600 | 2.5200 | 2.5600 | +5.350% | 140 | 155 | -76.172% |
| 2026-06-25 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -25.000% | 5 | 155 | -74.897% |
| 2026-06-24 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +20.000% | 1 | 155 | -81.173% |
| 2026-06-23 | 2.8200 | 2.8200 | 2.7000 | 2.7000 | -8.475% | 12 | 151 | -77.407% |
| 2026-06-22 | 3.0000 | 3.0100 | 2.9500 | 2.9500 | -13.235% | 5 | 151 | -79.322% |
| 2026-06-17 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | +7.937% | 2 | 150 | -82.059% |
| 2026-06-12 | 3.1800 | 3.2100 | 3.1200 | 3.1500 | 0.000% | 23 | 148 | -80.635% |
| 2026-06-11 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -17.539% | 26 | 122 | -80.635% |
| 2026-06-09 | 3.7900 | 3.8600 | 3.7900 | 3.8200 | -9.048% | 32 | 114 | -84.031% |
| 2026-06-08 | 4.3500 | 4.3500 | 4.1500 | 4.2000 | -16.000% | 90 | 135 | -85.476% |
| 2026-06-05 | 5.0900 | 5.0900 | 5.0000 | 5.0000 | +5.263% | 15 | 137 | -87.800% |
| 2026-06-03 | 4.8000 | 4.8200 | 4.7300 | 4.7500 | -24.121% | 58 | 136 | -87.158% |
| 2026-06-02 | 5.5500 | 6.3500 | 5.5000 | 6.2600 | -4.427% | 9 | 134 | -90.256% |
| 2026-06-01 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -10.884% | 1 | 134 | -90.687% |
| 2026-05-27 | 7.2900 | 7.6000 | 7.1000 | 7.3500 | +20.492% | 46 | 135 | -91.701% |
| 2026-05-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -4.088% | 2 | 134 | -90.000% |
| 2026-05-22 | 6.5000 | 6.6000 | 6.3600 | 6.3600 | +0.157% | 6 | 128 | -90.409% |
| 2026-05-21 | 5.6500 | 6.5500 | 5.6500 | 6.3500 | +15.455% | 26 | 124 | -90.394% |
| 2026-05-20 | 5.2000 | 5.6300 | 5.2000 | 5.5000 | +12.245% | 86 | 97 | -88.909% |
| 2026-05-19 | 4.7500 | 4.9500 | 4.7500 | 4.9000 | -12.500% | 17 | 82 | -87.551% |
| 2026-05-18 | 5.7500 | 6.5500 | 5.6000 | 5.6000 | +0.539% | 47 | 72 | -89.107% |
| 2026-05-15 | 5.8000 | 5.8500 | 5.5600 | 5.5700 | -14.962% | 121 | 36 | -89.048% |
| 2026-05-14 | 6.7000 | 6.9000 | 6.5000 | 6.5500 | 0.000% | 163 | 36 | -90.687% |