AMZN270115C00390000
AMZN Jan 15 2027 390.00 Call
optionOPRA
EODOct 6, 2026
0.23USD+4.545%(+0.01)31Vol499OI
AMZN270115C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.2600 | 0.2900 | 0.2300 | 0.2300 | +4.545% | 31 | 507 | 0.000% |
| 2026-10-02 | 0.2800 | 0.2900 | 0.2200 | 0.2200 | -31.250% | 29 | 507 | +4.545% |
| 2026-09-30 | 0.3100 | 0.3400 | 0.3100 | 0.3200 | +18.519% | 4 | 504 | -28.125% |
| 2026-09-29 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -25.000% | 1 | 505 | -14.815% |
| 2026-09-25 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | -10.000% | 6 | 506 | -36.111% |
| 2026-09-23 | 0.4000 | 0.4200 | 0.3600 | 0.4000 | -16.667% | 7 | 508 | -42.500% |
| 2026-09-22 | 0.5600 | 0.5600 | 0.4800 | 0.4800 | -21.311% | 2 | 508 | -52.083% |
| 2026-09-21 | 0.5000 | 0.6100 | 0.4900 | 0.6100 | +17.308% | 32 | 485 | -62.295% |
| 2026-09-18 | 0.4200 | 0.5200 | 0.4200 | 0.5200 | +10.638% | 2 | 484 | -55.769% |
| 2026-09-17 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +2.174% | 9 | 482 | -51.064% |
| 2026-09-16 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | +2.222% | 2 | 483 | -50.000% |
| 2026-09-15 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -27.419% | 1 | 483 | -48.889% |
| 2026-09-14 | 0.6100 | 0.6200 | 0.5400 | 0.6200 | -3.125% | 4 | 484 | -62.903% |
| 2026-09-10 | 0.6000 | 0.6600 | 0.6000 | 0.6400 | -4.478% | 16 | 485 | -64.063% |
| 2026-09-09 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -17.284% | 1 | 486 | -65.672% |
| 2026-09-08 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +14.085% | 2 | 484 | -71.605% |
| 2026-09-04 | 0.9800 | 0.9800 | 0.6900 | 0.7100 | -12.346% | 14 | 486 | -67.606% |
| 2026-09-03 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | +15.714% | 8 | 485 | -71.605% |
| 2026-09-01 | 0.6900 | 0.7100 | 0.6500 | 0.7000 | -16.667% | 23 | 466 | -67.143% |
| 2026-08-31 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -35.878% | 2 | 466 | -72.619% |
| 2026-08-28 | 0.9500 | 1.3100 | 0.9000 | 1.3100 | +59.756% | 54 | 469 | -82.443% |
| 2026-08-27 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -10.870% | 1 | 469 | -71.951% |
| 2026-08-26 | 0.9400 | 0.9600 | 0.9000 | 0.9200 | -8.911% | 51 | 475 | -75.000% |
| 2026-08-25 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | -5.607% | 50 | 459 | -77.228% |
| 2026-08-24 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | -4.464% | 50 | 455 | -78.505% |
| 2026-08-21 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -8.197% | 1 | 454 | -79.464% |
| 2026-08-20 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | -7.576% | 12 | 446 | -81.148% |
| 2026-08-19 | 1.1500 | 1.3700 | 1.0500 | 1.3200 | +12.821% | 46 | 445 | -82.576% |
| 2026-08-18 | 0.9300 | 1.1700 | 0.9300 | 1.1700 | 0.000% | 2 | 445 | -80.342% |
| 2026-08-17 | 1.3700 | 1.3700 | 1.0900 | 1.1700 | -8.594% | 50 | 453 | -80.342% |
| 2026-08-14 | 1.5100 | 1.5200 | 1.2800 | 1.2800 | -22.892% | 61 | 449 | -82.031% |
| 2026-08-13 | 1.6600 | 1.7600 | 1.6600 | 1.6600 | -1.775% | 31 | 446 | -86.145% |
| 2026-08-12 | 1.9600 | 1.9600 | 1.6900 | 1.6900 | -20.283% | 70 | 443 | -86.391% |
| 2026-08-11 | 2.3300 | 2.3300 | 2.0500 | 2.1200 | -19.697% | 153 | 459 | -89.151% |
| 2026-08-10 | 2.7300 | 3.0100 | 2.6400 | 2.6400 | +4.762% | 98 | 449 | -91.288% |
| 2026-08-07 | 2.6500 | 3.0200 | 2.5200 | 2.5200 | +3.704% | 148 | 458 | -90.873% |
| 2026-08-06 | 2.7800 | 2.7800 | 2.4300 | 2.4300 | -3.953% | 90 | 454 | -90.535% |
| 2026-08-05 | 3.1200 | 3.2000 | 2.5000 | 2.5300 | -23.333% | 36 | 457 | -90.909% |
| 2026-08-04 | 3.2500 | 3.4000 | 3.1500 | 3.3000 | -14.286% | 163 | 470 | -93.030% |
| 2026-08-03 | 4.1300 | 4.2400 | 3.8500 | 3.8500 | +55.242% | 117 | 492 | -94.026% |
| 2026-07-31 | 2.0900 | 2.4900 | 2.0400 | 2.4800 | +111.966% | 60 | 489 | -90.726% |
| 2026-07-30 | 0.8600 | 1.1700 | 0.8600 | 1.1700 | +67.143% | 76 | 474 | -80.342% |
| 2026-07-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -9.091% | 1 | 475 | -67.143% |
| 2026-07-28 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -10.465% | 2 | 476 | -70.130% |
| 2026-07-27 | 0.9000 | 0.9400 | 0.8600 | 0.8600 | -6.522% | 3 | 478 | -73.256% |
| 2026-07-24 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | -17.857% | 18 | 480 | -75.000% |
| 2026-07-23 | 1.2500 | 1.2500 | 1.1200 | 1.1200 | -25.333% | 87 | 470 | -79.464% |
| 2026-07-22 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | -18.919% | 139 | 476 | -84.667% |
| 2026-07-21 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -9.756% | 1 | 476 | -87.568% |
| 2026-07-20 | 2.1200 | 2.1700 | 2.0500 | 2.0500 | 0.000% | 39 | 476 | -88.780% |
| 2026-07-17 | 2.2200 | 2.2200 | 2.0000 | 2.0500 | -23.792% | 15 | 465 | -88.780% |
| 2026-07-16 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +2.281% | 8 | 462 | -91.450% |
| 2026-07-15 | 2.9000 | 2.9000 | 2.6300 | 2.6300 | +20.642% | 191 | 475 | -91.255% |
| 2026-07-14 | 2.1200 | 2.1800 | 2.1200 | 2.1800 | -3.111% | 2 | 475 | -89.450% |
| 2026-07-13 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 0.000% | 1 | 474 | -89.778% |
| 2026-07-10 | 2.1700 | 2.2500 | 2.1700 | 2.2500 | +12.500% | 8 | 469 | -89.778% |
| 2026-07-08 | 2.0100 | 2.0100 | 1.9100 | 2.0000 | -13.043% | 10 | 469 | -88.500% |
| 2026-07-07 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 3 | 469 | -90.000% |
| 2026-07-06 | 2.3100 | 2.3600 | 2.3000 | 2.3000 | -1.709% | 5 | 468 | -90.000% |
| 2026-07-02 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +0.862% | 4 | 468 | -90.171% |
| 2026-07-01 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +13.171% | 4 | 466 | -90.086% |
| 2026-06-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -12.766% | 6 | 465 | -88.780% |
| 2026-06-29 | 2.2900 | 2.3500 | 2.2900 | 2.3500 | +40.719% | 4 | 464 | -90.213% |
| 2026-06-26 | 1.5200 | 1.6700 | 1.5200 | 1.6700 | +8.442% | 9 | 464 | -86.228% |
| 2026-06-25 | 1.6500 | 1.6500 | 1.5400 | 1.5400 | -16.304% | 4 | 465 | -85.065% |
| 2026-06-23 | 2.0100 | 2.0100 | 1.8300 | 1.8400 | -8.000% | 88 | 487 | -87.500% |
| 2026-06-22 | 2.2900 | 2.2900 | 2.0000 | 2.0000 | -2.913% | 135 | 431 | -88.500% |
| 2026-06-18 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -8.444% | 1 | 432 | -88.835% |
| 2026-06-17 | 2.2100 | 2.3000 | 2.2100 | 2.2500 | -11.067% | 12 | 436 | -89.778% |
| 2026-06-16 | 2.5100 | 2.8000 | 2.4700 | 2.5300 | +2.846% | 61 | 428 | -90.909% |
| 2026-06-15 | 2.5600 | 2.5600 | 2.4600 | 2.4600 | +24.242% | 25 | 409 | -90.650% |
| 2026-06-11 | 2.1200 | 2.1200 | 1.9800 | 1.9800 | -9.174% | 6 | 410 | -88.384% |
| 2026-06-10 | 2.5000 | 2.5200 | 2.1800 | 2.1800 | -20.438% | 8 | 408 | -89.450% |
| 2026-06-09 | 3.0000 | 3.0000 | 2.5600 | 2.7400 | +0.735% | 8 | 412 | -91.606% |
| 2026-06-08 | 3.0000 | 3.0000 | 2.7200 | 2.7200 | -7.483% | 3 | 412 | -91.544% |
| 2026-06-05 | 3.7200 | 3.7500 | 2.9400 | 2.9400 | -17.877% | 75 | 484 | -92.177% |
| 2026-06-04 | 3.6500 | 3.6500 | 3.5800 | 3.5800 | +12.934% | 9 | 486 | -93.575% |
| 2026-06-03 | 3.7500 | 3.7500 | 3.1700 | 3.1700 | -21.728% | 71 | 536 | -92.744% |
| 2026-06-02 | 3.7800 | 4.0800 | 3.7800 | 4.0500 | -4.706% | 21 | 551 | -94.321% |
| 2026-06-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -17.154% | 1 | 550 | -94.588% |
| 2026-05-29 | 4.7600 | 5.3000 | 4.7600 | 5.1300 | -2.099% | 126 | 505 | -95.517% |
| 2026-05-28 | 5.0000 | 5.2400 | 4.4500 | 5.2400 | +5.221% | 6 | 505 | -95.611% |
| 2026-05-27 | 4.7500 | 4.9800 | 4.7500 | 4.9800 | +28.021% | 77 | 505 | -95.382% |
| 2026-05-26 | 3.9000 | 3.9700 | 3.8900 | 3.8900 | -1.519% | 80 | 510 | -94.087% |
| 2026-05-21 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +6.757% | 2 | 508 | -94.177% |
| 2026-05-20 | 3.6500 | 3.7000 | 3.6000 | 3.7000 | +25.850% | 11 | 510 | -93.784% |
| 2026-05-19 | 2.9000 | 2.9500 | 2.8700 | 2.9400 | -20.541% | 42 | 515 | -92.177% |
| 2026-05-18 | 3.9000 | 3.9400 | 3.7000 | 3.7000 | -1.333% | 81 | 513 | -93.784% |
| 2026-05-15 | 3.7900 | 3.8500 | 3.6100 | 3.7500 | -15.730% | 99 | 516 | -93.867% |
| 2026-05-14 | 4.4300 | 4.5700 | 4.3800 | 4.4500 | -0.447% | 123 | 523 | -94.831% |
| 2026-05-13 | 3.7800 | 4.4700 | 3.7700 | 4.4700 | +25.562% | 90 | 523 | -94.855% |
| 2026-05-12 | 4.0000 | 4.0000 | 3.5600 | 3.5600 | -17.209% | 64 | 525 | -93.539% |
| 2026-05-11 | 4.4900 | 4.7200 | 4.3000 | 4.3000 | -14.000% | 52 | 537 | -94.651% |
| 2026-05-08 | 4.9000 | 5.0200 | 4.8900 | 5.0000 | +6.383% | 55 | 539 | -95.400% |
| 2026-05-07 | 5.1000 | 5.1000 | 4.7000 | 4.7000 | -15.315% | 120 | 534 | -95.106% |
| 2026-05-06 | 5.0000 | 5.6600 | 5.0000 | 5.5500 | +6.936% | 111 | 543 | -95.856% |
| 2026-05-05 | 5.7500 | 6.0500 | 5.1900 | 5.1900 | +4.848% | 34 | 524 | -95.568% |
| 2026-05-04 | 5.2700 | 6.0500 | 4.9500 | 4.9500 | +4.211% | 165 | 450 | -95.354% |
| 2026-05-01 | 4.7500 | 5.6000 | 4.7500 | 4.7500 | +7.466% | 341 | 243 | -95.158% |
| 2026-04-30 | 4.9500 | 4.9500 | 3.4500 | 4.4200 | -9.796% | 253 | 54 | -94.796% |
| 2026-04-29 | 4.7700 | 5.3500 | 4.7700 | 4.9000 | 0.000% | 153 | 54 | -95.306% |