AMZN270115C00380000
AMZN Jan 15 2027 380.00 Call
optionOPRA
EODOct 6, 2026
0.35USD+9.375%(+0.03)230Vol17,408OI
AMZN270115C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.3600 | 0.3600 | 0.3200 | 0.3500 | +9.375% | 230 | 17,406 | 0.000% |
| 2026-10-05 | 0.3300 | 0.3600 | 0.3200 | 0.3200 | -3.030% | 189 | 17,412 | +9.375% |
| 2026-10-02 | 0.3600 | 0.3700 | 0.3300 | 0.3300 | -8.333% | 13 | 17,402 | +6.061% |
| 2026-10-01 | 0.4000 | 0.4000 | 0.3300 | 0.3600 | -12.195% | 55 | 17,401 | -2.778% |
| 2026-09-30 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +17.143% | 1 | 17,400 | -14.634% |
| 2026-09-29 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | -12.500% | 25 | 17,425 | 0.000% |
| 2026-09-28 | 0.4000 | 0.4300 | 0.3500 | 0.4000 | 0.000% | 34 | 17,420 | -12.500% |
| 2026-09-25 | 0.4100 | 0.4700 | 0.4000 | 0.4000 | -14.894% | 19 | 17,424 | -12.500% |
| 2026-09-24 | 0.4400 | 0.4700 | 0.4200 | 0.4700 | -4.082% | 425 | 17,442 | -25.532% |
| 2026-09-23 | 0.5000 | 0.5200 | 0.4900 | 0.4900 | -25.758% | 9 | 17,433 | -28.571% |
| 2026-09-22 | 0.6600 | 0.7500 | 0.6400 | 0.6600 | -9.589% | 116 | 17,427 | -46.970% |
| 2026-09-21 | 0.6300 | 0.8200 | 0.6300 | 0.7300 | +28.070% | 41 | 17,441 | -52.055% |
| 2026-09-18 | 0.5600 | 0.6300 | 0.5600 | 0.5700 | -5.000% | 19 | 17,449 | -38.596% |
| 2026-09-17 | 0.6000 | 0.6800 | 0.6000 | 0.6000 | 0.000% | 55 | 17,427 | -41.667% |
| 2026-09-16 | 0.5800 | 0.6400 | 0.5800 | 0.6000 | -1.639% | 38 | 17,394 | -41.667% |
| 2026-09-15 | 0.6900 | 0.6900 | 0.6000 | 0.6100 | -18.667% | 83 | 17,400 | -42.623% |
| 2026-09-14 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | -11.765% | 29 | 17,400 | -53.333% |
| 2026-09-11 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | +2.410% | 27 | 17,413 | -58.824% |
| 2026-09-10 | 0.8700 | 0.9000 | 0.8300 | 0.8300 | -2.353% | 116 | 17,407 | -57.831% |
| 2026-09-09 | 0.9000 | 0.9000 | 0.8300 | 0.8500 | -19.048% | 5 | 17,408 | -58.824% |
| 2026-09-08 | 1.0500 | 1.0600 | 0.9400 | 1.0500 | -7.895% | 128 | 17,401 | -66.667% |
| 2026-09-04 | 0.9700 | 1.1400 | 0.9500 | 1.1400 | +5.556% | 161 | 17,518 | -69.298% |
| 2026-09-03 | 1.0400 | 1.0900 | 0.9900 | 1.0800 | +21.348% | 75 | 17,555 | -67.593% |
| 2026-09-02 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 0.000% | 6 | 17,555 | -60.674% |
| 2026-09-01 | 0.9500 | 0.9500 | 0.8500 | 0.8900 | -15.238% | 256 | 17,556 | -60.674% |
| 2026-08-31 | 1.4900 | 1.4900 | 1.0300 | 1.0500 | -35.976% | 47 | 17,566 | -66.667% |
| 2026-08-28 | 1.1500 | 1.7800 | 1.1500 | 1.6400 | +57.692% | 78 | 17,552 | -78.659% |
| 2026-08-27 | 1.0600 | 1.1400 | 1.0200 | 1.0400 | -10.345% | 29 | 17,550 | -66.346% |
| 2026-08-26 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | -10.078% | 6 | 17,551 | -69.828% |
| 2026-08-25 | 1.3900 | 1.4100 | 1.2900 | 1.2900 | -12.245% | 21 | 17,552 | -72.868% |
| 2026-08-24 | 1.3800 | 1.5000 | 1.3500 | 1.4700 | +10.526% | 107 | 17,626 | -76.190% |
| 2026-08-21 | 1.3400 | 1.4200 | 1.3000 | 1.3300 | -14.194% | 85 | 17,649 | -73.684% |
| 2026-08-20 | 1.6600 | 1.6600 | 1.4700 | 1.5500 | -15.761% | 61 | 17,648 | -77.419% |
| 2026-08-19 | 1.4700 | 1.8400 | 1.4500 | 1.8400 | +28.671% | 52 | 17,650 | -80.978% |
| 2026-08-18 | 1.4100 | 1.5100 | 1.3500 | 1.4300 | -4.027% | 101 | 17,666 | -75.524% |
| 2026-08-17 | 1.6000 | 1.6400 | 1.4100 | 1.4900 | -10.778% | 111 | 17,677 | -76.510% |
| 2026-08-14 | 1.7600 | 1.8200 | 1.6500 | 1.6700 | -12.105% | 120 | 17,678 | -79.042% |
| 2026-08-13 | 2.1700 | 2.2500 | 1.8900 | 1.9000 | -11.628% | 65 | 17,690 | -81.579% |
| 2026-08-12 | 2.5000 | 2.5000 | 2.1500 | 2.1500 | -19.476% | 92 | 17,686 | -83.721% |
| 2026-08-11 | 2.9000 | 3.0200 | 2.5500 | 2.6700 | -20.536% | 371 | 17,685 | -86.891% |
| 2026-08-10 | 3.4500 | 3.7600 | 3.2800 | 3.3600 | +7.006% | 132 | 17,689 | -89.583% |
| 2026-08-07 | 3.1500 | 3.6500 | 3.1400 | 3.1400 | +5.724% | 1,507 | 16,295 | -88.854% |
| 2026-08-06 | 3.4000 | 3.4000 | 2.9000 | 2.9700 | -1.656% | 141 | 16,292 | -88.215% |
| 2026-08-05 | 4.5000 | 4.6500 | 3.0200 | 3.0200 | -24.500% | 160 | 19,667 | -88.411% |
| 2026-08-04 | 3.9500 | 4.2600 | 3.8100 | 4.0000 | -18.367% | 182 | 19,649 | -91.250% |
| 2026-08-03 | 3.6000 | 5.2000 | 3.6000 | 4.9000 | +58.065% | 688 | 19,668 | -92.857% |
| 2026-07-31 | 2.5000 | 3.2400 | 2.3200 | 3.1000 | +123.022% | 3,872 | 17,489 | -88.710% |
| 2026-07-30 | 1.1700 | 1.4200 | 1.1700 | 1.3900 | +56.180% | 39 | 17,467 | -74.820% |
| 2026-07-29 | 1.0000 | 1.0000 | 0.8900 | 0.8900 | -6.316% | 24 | 17,465 | -60.674% |
| 2026-07-28 | 0.9700 | 1.0000 | 0.9100 | 0.9500 | -5.000% | 31 | 17,442 | -63.158% |
| 2026-07-27 | 1.1500 | 1.1800 | 1.0000 | 1.0000 | -11.504% | 65 | 17,431 | -65.000% |
| 2026-07-24 | 1.2000 | 1.2000 | 1.1000 | 1.1300 | -14.394% | 48 | 17,388 | -69.027% |
| 2026-07-23 | 1.5500 | 1.5500 | 1.3200 | 1.3200 | -30.159% | 59 | 17,364 | -73.485% |
| 2026-07-22 | 1.9800 | 1.9800 | 1.8000 | 1.8900 | -15.247% | 104 | 17,346 | -81.481% |
| 2026-07-21 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | -9.350% | 3 | 17,347 | -84.305% |
| 2026-07-20 | 2.4900 | 2.5900 | 2.4300 | 2.4600 | -1.992% | 2,522 | 17,339 | -85.772% |
| 2026-07-17 | 2.5000 | 2.6600 | 2.5000 | 2.5100 | -21.807% | 56 | 17,327 | -86.056% |
| 2026-07-16 | 3.1000 | 3.2700 | 3.1000 | 3.2100 | +0.312% | 56 | 17,344 | -89.097% |
| 2026-07-15 | 3.0000 | 3.3500 | 3.0000 | 3.2000 | +18.519% | 114 | 17,383 | -89.063% |
| 2026-07-14 | 2.4800 | 2.7000 | 2.4600 | 2.7000 | -1.818% | 44 | 17,348 | -87.037% |
| 2026-07-13 | 2.5300 | 2.8600 | 2.5300 | 2.7500 | +2.230% | 209 | 17,344 | -87.273% |
| 2026-07-10 | 2.6000 | 2.8000 | 2.5300 | 2.6900 | +14.957% | 35 | 17,347 | -86.989% |
| 2026-07-08 | 2.4200 | 2.4200 | 2.3200 | 2.3400 | -12.687% | 7 | 17,344 | -85.043% |
| 2026-07-07 | 2.9600 | 2.9600 | 2.6000 | 2.6800 | -0.741% | 14 | 17,343 | -86.940% |
| 2026-07-06 | 2.7500 | 2.8300 | 2.7000 | 2.7000 | 0.000% | 12 | 17,343 | -87.037% |
| 2026-07-02 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | +3.846% | 30 | 17,346 | -87.037% |
| 2026-07-01 | 2.3300 | 2.7300 | 2.3300 | 2.6000 | +8.333% | 22 | 17,347 | -86.538% |
| 2026-06-30 | 2.2800 | 2.4200 | 2.2800 | 2.4000 | -5.138% | 19 | 17,338 | -85.417% |
| 2026-06-29 | 2.5400 | 3.0500 | 2.5300 | 2.5300 | +26.500% | 16 | 17,338 | -86.166% |
| 2026-06-26 | 1.8000 | 2.0100 | 1.7700 | 2.0000 | +11.111% | 149 | 17,331 | -82.500% |
| 2026-06-25 | 2.0900 | 2.0900 | 1.8000 | 1.8000 | -18.552% | 73 | 17,333 | -80.556% |
| 2026-06-24 | 2.0400 | 2.5900 | 2.0400 | 2.2100 | +4.739% | 25 | 17,345 | -84.163% |
| 2026-06-23 | 2.2900 | 2.2900 | 2.1000 | 2.1100 | -5.804% | 21 | 17,345 | -83.412% |
| 2026-06-22 | 2.7100 | 2.7100 | 2.2300 | 2.2400 | -26.557% | 161 | 17,283 | -84.375% |
| 2026-06-18 | 2.4000 | 3.0500 | 2.4000 | 3.0500 | +21.032% | 42 | 17,281 | -88.525% |
| 2026-06-17 | 2.7000 | 2.7100 | 2.5200 | 2.5200 | -14.576% | 89 | 17,263 | -86.111% |
| 2026-06-16 | 3.0000 | 3.2500 | 2.9500 | 2.9500 | +2.431% | 18 | 17,254 | -88.136% |
| 2026-06-15 | 2.9500 | 3.0000 | 2.8100 | 2.8800 | +19.502% | 83 | 17,307 | -87.847% |
| 2026-06-12 | 2.4400 | 2.5000 | 2.2600 | 2.4100 | -10.741% | 76 | 17,286 | -85.477% |
| 2026-06-11 | 2.4100 | 2.7000 | 2.3100 | 2.7000 | +5.882% | 85 | 17,235 | -87.037% |
| 2026-06-10 | 2.9600 | 2.9600 | 2.5200 | 2.5500 | -12.969% | 171 | 17,244 | -86.275% |
| 2026-06-09 | 3.4500 | 3.5500 | 2.8000 | 2.9300 | -6.984% | 92 | 17,257 | -88.055% |
| 2026-06-08 | 3.6000 | 3.6000 | 3.0000 | 3.1500 | -7.353% | 425 | 17,405 | -88.889% |
| 2026-06-05 | 4.1100 | 4.1100 | 3.4000 | 3.4000 | -18.465% | 102 | 17,370 | -89.706% |
| 2026-06-04 | 4.1500 | 4.2600 | 4.1500 | 4.1700 | +10.610% | 158 | 17,373 | -91.607% |
| 2026-06-03 | 4.2400 | 4.2400 | 3.6500 | 3.7700 | -15.281% | 112 | 17,335 | -90.716% |
| 2026-06-02 | 4.5000 | 4.9500 | 4.4000 | 4.4500 | -11.000% | 158 | 17,335 | -92.135% |
| 2026-06-01 | 5.1500 | 5.4000 | 4.9500 | 5.0000 | -18.033% | 224 | 17,366 | -93.000% |
| 2026-05-29 | 6.2300 | 6.2300 | 5.8200 | 6.1000 | -1.613% | 165 | 17,428 | -94.262% |
| 2026-05-28 | 5.9000 | 6.2000 | 5.5300 | 6.2000 | +5.085% | 372 | 17,438 | -94.355% |
| 2026-05-27 | 4.9500 | 5.9000 | 4.9500 | 5.9000 | +26.068% | 681 | 17,498 | -94.068% |
| 2026-05-26 | 4.8500 | 4.8500 | 4.3200 | 4.6800 | -2.092% | 513 | 17,501 | -92.521% |
| 2026-05-22 | 5.0700 | 5.1000 | 4.7800 | 4.7800 | -3.434% | 78 | 17,463 | -92.678% |
| 2026-05-21 | 4.2200 | 5.0500 | 4.2200 | 4.9500 | +11.236% | 66 | 17,474 | -92.929% |
| 2026-05-20 | 3.8000 | 4.4500 | 3.8000 | 4.4500 | +14.987% | 40 | 17,469 | -92.135% |
| 2026-05-19 | 4.0000 | 4.0000 | 3.4000 | 3.8700 | -8.941% | 319 | 17,392 | -90.956% |
| 2026-05-18 | 4.5000 | 5.1500 | 4.2500 | 4.2500 | -1.163% | 94 | 17,342 | -91.765% |
| 2026-05-15 | 4.2500 | 4.4500 | 4.2500 | 4.3000 | -12.245% | 148 | 17,359 | -91.860% |
| 2026-05-14 | 5.1500 | 5.3300 | 4.9000 | 4.9000 | -8.411% | 220 | 17,334 | -92.857% |
| 2026-05-13 | 4.2500 | 5.4000 | 4.2500 | 5.3500 | +24.419% | 191 | 17,274 | -93.458% |
| 2026-05-12 | 4.7000 | 4.7500 | 3.5000 | 4.3000 | -15.020% | 113 | 17,279 | -91.860% |
| 2026-05-11 | 5.4000 | 5.7500 | 5.0600 | 5.0600 | -13.504% | 222 | 17,238 | -93.083% |
| 2026-05-08 | 5.6600 | 5.9500 | 5.5000 | 5.8500 | +4.464% | 146 | 17,211 | -94.017% |
| 2026-05-07 | 6.4000 | 6.4000 | 5.6000 | 5.6000 | -12.773% | 291 | 17,139 | -93.750% |
| 2026-05-06 | 5.9000 | 6.7500 | 5.8000 | 6.4200 | +5.074% | 337 | 17,160 | -94.548% |
| 2026-05-05 | 6.6500 | 7.0500 | 5.9400 | 6.1100 | +3.035% | 45 | 17,162 | -94.272% |
| 2026-05-04 | 5.9000 | 7.0000 | 5.8500 | 5.9300 | +7.818% | 224 | 17,222 | -94.098% |
| 2026-05-01 | 5.3000 | 6.5000 | 5.3000 | 5.5000 | +4.762% | 5,141 | 12,259 | -93.636% |
| 2026-04-30 | 6.3500 | 6.3500 | 3.8500 | 5.2500 | -8.537% | 480 | 12,464 | -93.333% |
| 2026-04-29 | 5.0500 | 6.2000 | 5.0000 | 5.7400 | +9.333% | 490 | 12,383 | -93.902% |
| 2026-04-28 | 5.4800 | 5.6800 | 5.0000 | 5.2500 | -9.483% | 199 | 12,397 | -93.333% |
| 2026-04-27 | 6.1500 | 6.1500 | 5.6500 | 5.8000 | -6.602% | 316 | 12,379 | -93.966% |
| 2026-04-24 | 5.3500 | 6.3000 | 5.1000 | 6.2100 | +28.838% | 4,656 | 8,463 | -94.364% |
| 2026-04-23 | 4.7000 | 5.3300 | 4.5500 | 4.8200 | +2.553% | 1,027 | 8,682 | -92.739% |
| 2026-04-22 | 4.3000 | 4.7500 | 4.1800 | 4.7000 | +10.588% | 9,113 | 139 | -92.553% |
| 2026-04-21 | 4.6000 | 4.6000 | 4.2000 | 4.2500 | +11.842% | 74 | 99 | -91.765% |
| 2026-04-20 | 3.9200 | 3.9200 | 3.5000 | 3.8000 | 0.000% | 123 | 0 | -90.789% |