AMZN270115C00400000
AMZN Jan 15 2027 400.00 Call
optionOPRA
EODOct 6, 2026
0.20USD+25.000%(+0.04)538Vol2,828OI
AMZN270115C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1800 | 0.2700 | 0.1600 | 0.2000 | +25.000% | 538 | 2,445 | 0.000% |
| 2026-10-05 | 0.1600 | 0.1800 | 0.1600 | 0.1600 | -5.882% | 8 | 2,445 | +25.000% |
| 2026-10-02 | 0.2100 | 0.2100 | 0.1700 | 0.1700 | -26.087% | 48 | 2,441 | +17.647% |
| 2026-09-30 | 0.1600 | 0.2300 | 0.1600 | 0.2300 | +21.053% | 3 | 2,440 | -13.043% |
| 2026-09-29 | 0.2000 | 0.2100 | 0.1800 | 0.1900 | -5.000% | 29 | 2,418 | +5.263% |
| 2026-09-28 | 0.2200 | 0.2300 | 0.2000 | 0.2000 | -23.077% | 253 | 2,206 | 0.000% |
| 2026-09-25 | 0.3300 | 0.3300 | 0.2600 | 0.2600 | -7.143% | 23 | 2,197 | -23.077% |
| 2026-09-24 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 3 | 2,194 | -28.571% |
| 2026-09-23 | 0.3000 | 0.3300 | 0.2800 | 0.2800 | -26.316% | 145 | 2,178 | -28.571% |
| 2026-09-22 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | -9.524% | 42 | 2,176 | -47.368% |
| 2026-09-21 | 0.3600 | 0.4600 | 0.3400 | 0.4200 | +20.000% | 69 | 2,191 | -52.381% |
| 2026-09-18 | 0.3800 | 0.3800 | 0.3100 | 0.3500 | 0.000% | 24 | 2,178 | -42.857% |
| 2026-09-17 | 0.3100 | 0.3900 | 0.3100 | 0.3500 | +20.690% | 16 | 2,166 | -42.857% |
| 2026-09-16 | 0.3800 | 0.3800 | 0.2900 | 0.2900 | -23.684% | 55 | 2,138 | -31.034% |
| 2026-09-15 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | -11.628% | 14 | 2,128 | -47.368% |
| 2026-09-14 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | -14.000% | 26 | 2,116 | -53.488% |
| 2026-09-11 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | +4.167% | 11 | 2,111 | -60.000% |
| 2026-09-10 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -7.692% | 136 | 2,039 | -58.333% |
| 2026-09-09 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | -17.460% | 125 | 2,113 | -61.538% |
| 2026-09-08 | 0.5400 | 0.6300 | 0.5400 | 0.6300 | +5.000% | 9 | 2,109 | -68.254% |
| 2026-09-04 | 0.5800 | 0.6900 | 0.5800 | 0.6000 | -4.762% | 5 | 2,106 | -66.667% |
| 2026-09-03 | 0.5700 | 0.6500 | 0.5700 | 0.6300 | +23.529% | 25 | 2,100 | -68.254% |
| 2026-09-02 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | -7.273% | 28 | 2,108 | -60.784% |
| 2026-09-01 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | -15.385% | 241 | 1,920 | -63.636% |
| 2026-08-31 | 0.7800 | 0.7800 | 0.6000 | 0.6500 | -30.108% | 827 | 1,159 | -69.231% |
| 2026-08-28 | 0.6800 | 1.0900 | 0.6800 | 0.9300 | +45.313% | 20 | 1,157 | -78.495% |
| 2026-08-27 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | -20.000% | 8 | 1,158 | -68.750% |
| 2026-08-26 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +1.266% | 4 | 1,161 | -75.000% |
| 2026-08-25 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | -8.140% | 54 | 1,113 | -74.684% |
| 2026-08-24 | 0.9100 | 0.9100 | 0.8600 | 0.8600 | +1.176% | 18 | 1,108 | -76.744% |
| 2026-08-21 | 0.8600 | 0.8700 | 0.8100 | 0.8500 | -2.299% | 10 | 1,109 | -76.471% |
| 2026-08-20 | 1.0800 | 1.0800 | 0.8700 | 0.8700 | -23.684% | 45 | 1,110 | -77.011% |
| 2026-08-19 | 0.9000 | 1.1400 | 0.8500 | 1.1400 | +28.090% | 86 | 1,077 | -82.456% |
| 2026-08-18 | 0.8500 | 0.9400 | 0.8500 | 0.8900 | -3.261% | 25 | 1,097 | -77.528% |
| 2026-08-17 | 0.9800 | 1.0500 | 0.8600 | 0.9200 | -14.019% | 141 | 1,132 | -78.261% |
| 2026-08-14 | 1.1500 | 1.1500 | 1.0600 | 1.0700 | -10.084% | 105 | 1,155 | -81.308% |
| 2026-08-13 | 1.3400 | 1.4200 | 1.1900 | 1.1900 | -12.500% | 59 | 1,151 | -83.193% |
| 2026-08-12 | 1.6200 | 1.6200 | 1.3500 | 1.3600 | -19.527% | 43 | 1,140 | -85.294% |
| 2026-08-11 | 1.8200 | 1.8200 | 1.6000 | 1.6900 | -19.139% | 257 | 1,177 | -88.166% |
| 2026-08-10 | 2.1000 | 2.4500 | 2.0900 | 2.0900 | +0.966% | 185 | 1,206 | -90.431% |
| 2026-08-07 | 2.2500 | 2.3900 | 2.0200 | 2.0700 | +5.612% | 355 | 1,202 | -90.338% |
| 2026-08-06 | 2.0900 | 2.1500 | 1.9600 | 1.9600 | +0.513% | 56 | 1,198 | -89.796% |
| 2026-08-05 | 3.1000 | 3.1000 | 1.9500 | 1.9500 | -28.571% | 157 | 1,228 | -89.744% |
| 2026-08-04 | 2.6000 | 2.9500 | 2.5000 | 2.7300 | -17.273% | 551 | 1,023 | -92.674% |
| 2026-08-03 | 2.9200 | 3.5500 | 2.8900 | 3.3000 | +57.895% | 658 | 951 | -93.939% |
| 2026-07-31 | 1.5400 | 2.1000 | 1.5400 | 2.0900 | +132.222% | 417 | 959 | -90.431% |
| 2026-07-30 | 0.7800 | 0.9800 | 0.7800 | 0.9000 | +32.353% | 150 | 908 | -77.778% |
| 2026-07-29 | 0.5800 | 0.6800 | 0.5800 | 0.6800 | +7.937% | 52 | 924 | -70.588% |
| 2026-07-28 | 0.6400 | 0.7300 | 0.6300 | 0.6300 | -7.353% | 42 | 926 | -68.254% |
| 2026-07-27 | 0.8000 | 0.8000 | 0.6800 | 0.6800 | -9.333% | 6 | 928 | -70.588% |
| 2026-07-24 | 0.8500 | 0.8500 | 0.7400 | 0.7500 | -18.478% | 103 | 927 | -73.333% |
| 2026-07-23 | 1.0400 | 1.0700 | 0.8900 | 0.9200 | -28.125% | 56 | 950 | -78.261% |
| 2026-07-22 | 1.3400 | 1.4300 | 1.2400 | 1.2800 | -14.667% | 171 | 948 | -84.375% |
| 2026-07-21 | 1.5100 | 1.5500 | 1.5000 | 1.5000 | -11.765% | 7 | 950 | -86.667% |
| 2026-07-20 | 1.8100 | 1.8900 | 1.7000 | 1.7000 | -4.494% | 11 | 951 | -88.235% |
| 2026-07-17 | 1.7500 | 1.8800 | 1.7100 | 1.7800 | -11.000% | 25 | 951 | -88.764% |
| 2026-07-16 | 2.3700 | 2.3700 | 2.0000 | 2.0000 | -11.111% | 47 | 964 | -90.000% |
| 2026-07-15 | 2.0600 | 2.3700 | 2.0000 | 2.2500 | +21.622% | 113 | 965 | -91.111% |
| 2026-07-14 | 1.8200 | 1.8600 | 1.7500 | 1.8500 | -3.646% | 7 | 967 | -89.189% |
| 2026-07-13 | 1.9500 | 2.0800 | 1.9000 | 1.9200 | +4.918% | 20 | 964 | -89.583% |
| 2026-07-10 | 1.8300 | 1.8300 | 1.7600 | 1.8300 | +18.065% | 7 | 963 | -89.071% |
| 2026-07-09 | 1.5600 | 1.6000 | 1.5500 | 1.5500 | -11.429% | 15 | 954 | -87.097% |
| 2026-07-08 | 1.7800 | 1.8500 | 1.6200 | 1.7500 | -9.326% | 61 | 950 | -88.571% |
| 2026-07-07 | 2.0300 | 2.0800 | 1.8700 | 1.9300 | +1.047% | 84 | 944 | -89.637% |
| 2026-07-06 | 1.8200 | 2.0300 | 1.8000 | 1.9100 | +0.526% | 865 | 1,038 | -89.529% |
| 2026-07-02 | 1.9100 | 2.1400 | 1.9000 | 1.9000 | -4.040% | 38 | 1,042 | -89.474% |
| 2026-07-01 | 1.7900 | 1.9800 | 1.7900 | 1.9800 | +12.500% | 9 | 1,043 | -89.899% |
| 2026-06-30 | 1.6800 | 1.7600 | 1.5300 | 1.7600 | +1.734% | 25 | 1,027 | -88.636% |
| 2026-06-29 | 1.8900 | 2.1600 | 1.7300 | 1.7300 | +31.061% | 50 | 1,030 | -88.439% |
| 2026-06-26 | 1.3400 | 1.4300 | 1.3200 | 1.3200 | +3.125% | 8 | 1,030 | -84.848% |
| 2026-06-25 | 1.4000 | 1.4100 | 1.2800 | 1.2800 | -18.471% | 42 | 1,014 | -84.375% |
| 2026-06-24 | 1.7500 | 1.9300 | 1.5700 | 1.5700 | +1.290% | 385 | 749 | -87.261% |
| 2026-06-23 | 1.6400 | 1.7500 | 1.5500 | 1.5500 | -7.186% | 9 | 744 | -87.097% |
| 2026-06-22 | 2.0000 | 2.0000 | 1.6700 | 1.6700 | -24.775% | 36 | 736 | -88.024% |
| 2026-06-18 | 1.9200 | 2.3200 | 1.9000 | 2.2200 | +13.265% | 35 | 721 | -90.991% |
| 2026-06-17 | 1.9700 | 2.0000 | 1.9000 | 1.9600 | -7.547% | 18 | 718 | -89.796% |
| 2026-06-16 | 2.1500 | 2.3500 | 2.0800 | 2.1200 | 0.000% | 59 | 705 | -90.566% |
| 2026-06-15 | 2.2000 | 2.2100 | 2.1000 | 2.1200 | +17.778% | 43 | 702 | -90.566% |
| 2026-06-12 | 1.8000 | 1.8400 | 1.7300 | 1.8000 | -1.639% | 22 | 705 | -88.889% |
| 2026-06-11 | 1.8300 | 1.8300 | 1.6900 | 1.8300 | -2.139% | 17 | 699 | -89.071% |
| 2026-06-10 | 2.2000 | 2.2000 | 1.8700 | 1.8700 | -20.426% | 11 | 700 | -89.305% |
| 2026-06-09 | 2.4400 | 2.5000 | 2.1800 | 2.3500 | 0.000% | 538 | 859 | -91.489% |
| 2026-06-08 | 2.5500 | 2.7900 | 2.2400 | 2.3500 | -7.843% | 12 | 857 | -91.489% |
| 2026-06-05 | 3.2500 | 3.2500 | 2.5500 | 2.5500 | -21.053% | 26 | 856 | -92.157% |
| 2026-06-04 | 3.2000 | 3.2300 | 3.0000 | 3.2300 | +14.947% | 37 | 837 | -93.808% |
| 2026-06-03 | 3.1500 | 3.4000 | 2.7400 | 2.8100 | -19.714% | 56 | 830 | -92.883% |
| 2026-06-02 | 3.3000 | 3.8000 | 3.2000 | 3.5000 | -7.895% | 44 | 817 | -94.286% |
| 2026-06-01 | 4.5500 | 4.5500 | 3.7500 | 3.8000 | -14.414% | 42 | 811 | -94.737% |
| 2026-05-29 | 4.4500 | 4.4500 | 4.2300 | 4.4400 | +2.069% | 15 | 804 | -95.495% |
| 2026-05-28 | 4.0500 | 4.5500 | 4.0500 | 4.3500 | +6.357% | 98 | 797 | -95.402% |
| 2026-05-27 | 3.8000 | 4.1500 | 3.7500 | 4.0900 | +18.551% | 140 | 830 | -95.110% |
| 2026-05-26 | 3.4000 | 3.4500 | 3.1000 | 3.4500 | -1.146% | 129 | 821 | -94.203% |
| 2026-05-22 | 3.5000 | 3.6500 | 3.4700 | 3.4900 | -0.286% | 169 | 757 | -94.269% |
| 2026-05-21 | 2.9800 | 3.5400 | 2.9800 | 3.5000 | +13.636% | 32 | 750 | -94.286% |
| 2026-05-20 | 2.9100 | 3.1400 | 2.9100 | 3.0800 | +15.356% | 5 | 749 | -93.506% |
| 2026-05-19 | 3.0000 | 3.0000 | 2.3900 | 2.6700 | -12.459% | 75 | 745 | -92.509% |
| 2026-05-18 | 3.7000 | 3.7000 | 3.0500 | 3.0500 | -1.613% | 86 | 734 | -93.443% |
| 2026-05-15 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -13.889% | 47 | 736 | -93.548% |
| 2026-05-14 | 3.7500 | 3.8700 | 3.6000 | 3.6000 | -4.509% | 244 | 722 | -94.444% |
| 2026-05-13 | 3.1600 | 3.8000 | 3.1500 | 3.7700 | +17.812% | 57 | 719 | -94.695% |
| 2026-05-12 | 3.2500 | 3.2500 | 3.0000 | 3.2000 | -13.514% | 57 | 709 | -93.750% |
| 2026-05-11 | 3.7000 | 4.1500 | 3.7000 | 3.7000 | -9.756% | 607 | 187 | -94.595% |
| 2026-05-08 | 4.1700 | 4.3000 | 4.1000 | 4.1000 | +1.235% | 41 | 177 | -95.122% |
| 2026-05-07 | 4.3300 | 4.3300 | 4.0500 | 4.0500 | -14.737% | 48 | 172 | -95.062% |
| 2026-05-06 | 4.4000 | 4.8000 | 4.2300 | 4.7500 | +7.710% | 81 | 153 | -95.789% |
| 2026-05-05 | 4.9000 | 5.0500 | 4.3000 | 4.4100 | 0.000% | 251 | 153 | -95.465% |