AMZN270115C00375000
AMZN Jan 15 2027 375.00 Call
optionOPRA
EODOct 5, 2026
0.38USD-9.524%(-0.04)1,503Vol2,114OI
AMZN270115C00375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.4500 | 0.4500 | 0.3700 | 0.3800 | -9.524% | 1,503 | 864 | 0.000% |
| 2026-10-02 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +7.692% | 1 | 864 | -9.524% |
| 2026-10-01 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | -13.333% | 5 | 860 | -2.564% |
| 2026-09-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 1 | 859 | -15.556% |
| 2026-09-28 | 0.5000 | 0.5000 | 0.4200 | 0.4200 | -19.231% | 102 | 770 | -9.524% |
| 2026-09-25 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | -5.455% | 6 | 768 | -26.923% |
| 2026-09-24 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -28.571% | 7 | 762 | -30.909% |
| 2026-09-22 | 0.8400 | 0.8500 | 0.7600 | 0.7700 | -18.085% | 52 | 765 | -50.649% |
| 2026-09-21 | 0.7500 | 0.9900 | 0.7100 | 0.9400 | +44.615% | 273 | 891 | -59.574% |
| 2026-09-17 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | +4.839% | 92 | 958 | -41.538% |
| 2026-09-16 | 0.6600 | 0.6600 | 0.5900 | 0.6200 | -8.824% | 10 | 961 | -38.710% |
| 2026-09-15 | 0.8000 | 0.8000 | 0.6800 | 0.6800 | -22.727% | 124 | 1,051 | -44.118% |
| 2026-09-14 | 0.8900 | 0.8900 | 0.8400 | 0.8800 | -12.000% | 104 | 1,142 | -56.818% |
| 2026-09-11 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | +4.167% | 3 | 1,142 | -62.000% |
| 2026-09-10 | 1.0100 | 1.0100 | 0.9300 | 0.9600 | -4.950% | 59 | 1,093 | -60.417% |
| 2026-09-09 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -15.833% | 1 | 1,093 | -62.376% |
| 2026-09-08 | 1.1600 | 1.2400 | 1.1500 | 1.2000 | +3.448% | 52 | 1,095 | -68.333% |
| 2026-09-04 | 1.2700 | 1.2700 | 1.0800 | 1.1600 | -3.333% | 98 | 1,082 | -67.241% |
| 2026-09-03 | 1.1300 | 1.2200 | 1.1200 | 1.2000 | +17.647% | 14 | 1,076 | -68.333% |
| 2026-09-02 | 1.0100 | 1.0200 | 0.9900 | 1.0200 | -1.923% | 51 | 1,071 | -62.745% |
| 2026-09-01 | 1.0000 | 1.0600 | 1.0000 | 1.0400 | -13.333% | 31 | 1,095 | -63.462% |
| 2026-08-31 | 1.3500 | 1.4000 | 1.2000 | 1.2000 | -33.333% | 19 | 1,096 | -68.333% |
| 2026-08-28 | 1.3100 | 2.0000 | 1.3100 | 1.8000 | +47.541% | 95 | 1,089 | -78.889% |
| 2026-08-27 | 1.2000 | 1.2400 | 1.2000 | 1.2200 | -12.857% | 4 | 1,089 | -68.852% |
| 2026-08-26 | 1.4400 | 1.4400 | 1.3100 | 1.4000 | -3.448% | 108 | 1,077 | -72.857% |
| 2026-08-25 | 1.4900 | 1.5600 | 1.4500 | 1.4500 | -11.585% | 79 | 1,085 | -73.793% |
| 2026-08-24 | 1.6700 | 1.7100 | 1.5400 | 1.6400 | +10.811% | 54 | 1,087 | -76.829% |
| 2026-08-21 | 1.5800 | 1.6300 | 1.4800 | 1.4800 | -17.778% | 78 | 1,086 | -74.324% |
| 2026-08-20 | 1.7100 | 1.8000 | 1.6500 | 1.8000 | -8.163% | 75 | 1,083 | -78.889% |
| 2026-08-19 | 1.6600 | 1.9700 | 1.6600 | 1.9600 | +18.788% | 97 | 1,094 | -80.612% |
| 2026-08-18 | 1.7100 | 1.7200 | 1.6100 | 1.6500 | +3.774% | 83 | 1,100 | -76.970% |
| 2026-08-17 | 1.8200 | 1.8200 | 1.5900 | 1.5900 | -17.617% | 87 | 1,081 | -76.101% |
| 2026-08-14 | 2.0800 | 2.1000 | 1.8700 | 1.9300 | -16.087% | 139 | 1,091 | -80.311% |
| 2026-08-13 | 2.4600 | 2.4700 | 2.1800 | 2.3000 | -4.959% | 104 | 1,094 | -83.478% |
| 2026-08-12 | 2.6900 | 2.7400 | 2.4200 | 2.4200 | -19.333% | 49 | 1,093 | -84.298% |
| 2026-08-11 | 3.2000 | 3.3600 | 2.8500 | 3.0000 | -17.808% | 375 | 1,095 | -87.333% |
| 2026-08-10 | 3.5800 | 4.0500 | 3.5800 | 3.6500 | +2.817% | 9 | 1,096 | -89.589% |
| 2026-08-07 | 3.6000 | 4.0000 | 3.4900 | 3.5500 | +0.852% | 142 | 1,091 | -89.296% |
| 2026-08-06 | 3.5500 | 3.6900 | 3.5200 | 3.5200 | +3.529% | 93 | 1,085 | -89.205% |
| 2026-08-05 | 5.0500 | 5.0500 | 3.4000 | 3.4000 | -24.276% | 107 | 1,082 | -88.824% |
| 2026-08-04 | 4.2000 | 4.8000 | 4.2000 | 4.4900 | -16.075% | 205 | 962 | -91.537% |
| 2026-08-03 | 5.0000 | 5.7500 | 5.0000 | 5.3500 | +51.989% | 232 | 880 | -92.897% |
| 2026-07-31 | 3.2200 | 3.5200 | 2.8500 | 3.5200 | +134.667% | 274 | 940 | -89.205% |
| 2026-07-30 | 1.1300 | 1.5000 | 1.1300 | 1.5000 | +40.187% | 122 | 882 | -74.667% |
| 2026-07-28 | 1.0900 | 1.0900 | 0.9700 | 1.0700 | -10.833% | 57 | 856 | -64.486% |
| 2026-07-27 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.000% | 1 | 856 | -68.333% |
| 2026-07-24 | 1.4100 | 1.4100 | 1.2500 | 1.2500 | -14.966% | 23 | 869 | -69.600% |
| 2026-07-23 | 1.6600 | 1.6600 | 1.4700 | 1.4700 | -30.000% | 20 | 876 | -74.150% |
| 2026-07-22 | 2.1400 | 2.1400 | 2.0400 | 2.1000 | -12.134% | 41 | 871 | -81.905% |
| 2026-07-21 | 2.4100 | 2.4200 | 2.3900 | 2.3900 | -12.132% | 40 | 871 | -84.100% |
| 2026-07-20 | 2.8100 | 2.9200 | 2.6800 | 2.7200 | +0.369% | 96 | 872 | -86.029% |
| 2026-07-17 | 2.8100 | 2.8900 | 2.6800 | 2.7100 | -9.060% | 140 | 832 | -85.978% |
| 2026-07-16 | 3.5100 | 3.5200 | 2.9800 | 2.9800 | -13.372% | 49 | 839 | -87.248% |
| 2026-07-15 | 3.2500 | 3.6200 | 3.2500 | 3.4400 | +18.213% | 234 | 842 | -88.953% |
| 2026-07-14 | 2.7900 | 2.9100 | 2.7000 | 2.9100 | -3.642% | 8 | 844 | -86.942% |
| 2026-07-13 | 2.8800 | 3.1000 | 2.8800 | 3.0200 | +5.965% | 218 | 844 | -87.417% |
| 2026-07-10 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +1.786% | 3 | 843 | -86.667% |
| 2026-07-09 | 2.5300 | 2.8000 | 2.5300 | 2.8000 | -5.724% | 2 | 842 | -86.429% |
| 2026-07-07 | 2.8900 | 3.0500 | 2.8500 | 2.9700 | -0.669% | 51 | 838 | -87.205% |
| 2026-07-06 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +0.336% | 1 | 838 | -87.291% |
| 2026-07-02 | 2.9900 | 2.9900 | 2.9800 | 2.9800 | +13.740% | 5 | 839 | -87.248% |
| 2026-07-01 | 2.7000 | 2.7000 | 2.6200 | 2.6200 | -1.504% | 2 | 838 | -85.496% |
| 2026-06-30 | 2.5500 | 2.6600 | 2.5300 | 2.6600 | +0.758% | 9 | 838 | -85.714% |
| 2026-06-29 | 3.1000 | 3.1700 | 2.6400 | 2.6400 | +27.536% | 12 | 837 | -85.606% |
| 2026-06-26 | 1.9800 | 2.0700 | 1.9800 | 2.0700 | 0.000% | 6 | 839 | -81.643% |
| 2026-06-25 | 2.1000 | 2.1000 | 1.9600 | 2.0700 | -20.992% | 15 | 838 | -81.643% |
| 2026-06-24 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +12.446% | 1 | 837 | -85.496% |
| 2026-06-23 | 2.4100 | 2.5600 | 2.3300 | 2.3300 | -7.171% | 45 | 823 | -83.691% |
| 2026-06-22 | 2.7100 | 2.7100 | 2.5000 | 2.5100 | -23.939% | 56 | 822 | -84.861% |
| 2026-06-18 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +16.608% | 2 | 822 | -88.485% |
| 2026-06-17 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -10.159% | 1 | 822 | -86.572% |
| 2026-06-16 | 3.1500 | 3.4500 | 3.1300 | 3.1500 | 0.000% | 62 | 813 | -87.937% |
| 2026-06-15 | 3.2800 | 3.2800 | 3.1500 | 3.1500 | +20.690% | 4 | 811 | -87.937% |
| 2026-06-12 | 2.5100 | 2.6100 | 2.5100 | 2.6100 | +0.772% | 4 | 809 | -85.441% |
| 2026-06-11 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -6.498% | 72 | 780 | -85.328% |
| 2026-06-10 | 3.0000 | 3.0000 | 2.7700 | 2.7700 | -18.529% | 17 | 779 | -86.282% |
| 2026-06-08 | 3.7400 | 3.7400 | 3.3500 | 3.4000 | -12.145% | 263 | 875 | -88.824% |
| 2026-06-05 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -11.644% | 2 | 875 | -90.181% |
| 2026-06-04 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +8.148% | 50 | 875 | -91.324% |
| 2026-06-03 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | -17.347% | 6 | 878 | -90.617% |
| 2026-06-02 | 4.8100 | 5.1200 | 4.8100 | 4.9000 | -12.500% | 12 | 878 | -92.245% |
| 2026-06-01 | 5.6900 | 5.6900 | 5.4300 | 5.6000 | -12.226% | 3 | 878 | -93.214% |
| 2026-05-29 | 6.3700 | 6.3800 | 6.3700 | 6.3800 | -5.481% | 4 | 882 | -94.044% |
| 2026-05-28 | 6.0100 | 6.7500 | 6.0000 | 6.7500 | +6.132% | 281 | 841 | -94.370% |
| 2026-05-27 | 5.3500 | 6.3600 | 5.3500 | 6.3600 | +31.134% | 571 | 758 | -94.025% |
| 2026-05-26 | 5.1200 | 5.1200 | 4.7500 | 4.8500 | -10.185% | 388 | 749 | -92.165% |
| 2026-05-22 | 5.3000 | 5.4500 | 5.3000 | 5.4000 | 0.000% | 7 | 745 | -92.963% |
| 2026-05-21 | 5.0500 | 5.4500 | 5.0500 | 5.4000 | +13.684% | 36 | 726 | -92.963% |
| 2026-05-20 | 4.6000 | 4.7500 | 4.6000 | 4.7500 | +25.000% | 13 | 718 | -92.000% |
| 2026-05-19 | 4.2500 | 4.2500 | 3.8000 | 3.8000 | -22.131% | 3 | 715 | -90.000% |
| 2026-05-18 | 5.4000 | 5.5500 | 4.8400 | 4.8800 | +0.826% | 62 | 700 | -92.213% |
| 2026-05-15 | 4.8700 | 4.8700 | 4.7500 | 4.8400 | -15.088% | 51 | 699 | -92.149% |
| 2026-05-14 | 5.6500 | 5.7700 | 5.5500 | 5.7000 | -0.870% | 170 | 579 | -93.333% |
| 2026-05-13 | 4.9500 | 5.7500 | 4.9500 | 5.7500 | +17.347% | 54 | 537 | -93.391% |
| 2026-05-12 | 4.9000 | 4.9000 | 4.7700 | 4.9000 | -16.239% | 8 | 535 | -92.245% |
| 2026-05-11 | 6.2000 | 6.2500 | 5.8500 | 5.8500 | -6.400% | 96 | 486 | -93.504% |
| 2026-05-08 | 6.1500 | 6.3600 | 6.1500 | 6.2500 | +2.459% | 44 | 474 | -93.920% |
| 2026-05-07 | 6.5500 | 6.5500 | 6.1000 | 6.1000 | -14.685% | 92 | 468 | -93.770% |
| 2026-05-06 | 6.4000 | 7.1500 | 6.4000 | 7.1500 | +10.000% | 75 | 439 | -94.685% |
| 2026-05-05 | 7.0000 | 7.2500 | 6.5000 | 6.5000 | -0.763% | 102 | 417 | -94.154% |
| 2026-05-04 | 6.9300 | 7.5700 | 6.5500 | 6.5500 | +6.504% | 82 | 391 | -94.198% |
| 2026-05-01 | 7.0000 | 7.0000 | 6.1500 | 6.1500 | +14.953% | 256 | 184 | -93.821% |
| 2026-04-30 | 4.9500 | 5.3600 | 4.5000 | 5.3500 | -13.987% | 139 | 57 | -92.897% |
| 2026-04-29 | 5.6500 | 6.6500 | 5.6500 | 6.2200 | +10.088% | 112 | 54 | -93.891% |
| 2026-04-28 | 5.7500 | 5.9700 | 5.6500 | 5.6500 | -11.164% | 51 | 49 | -93.274% |
| 2026-04-27 | 6.1000 | 6.5500 | 6.1000 | 6.3600 | -4.217% | 40 | 71 | -94.025% |
| 2026-04-24 | 5.9500 | 6.6400 | 5.8000 | 6.6400 | +29.687% | 41 | 42 | -94.277% |
| 2026-04-23 | 5.5600 | 5.5600 | 5.1200 | 5.1200 | +1.587% | 14 | 30 | -92.578% |
| 2026-04-22 | 4.6800 | 5.0600 | 4.5900 | 5.0400 | +10.526% | 67 | 4 | -92.460% |
| 2026-04-21 | 4.7200 | 4.7200 | 4.5600 | 4.5600 | 0.000% | 5 | 0 | -91.667% |