AMZN270115C00410000
AMZN Jan 15 2027 410.00 Call
optionOPRA
EODOct 6, 2026
0.14USD+16.667%(+0.02)159Vol3,637OI
AMZN270115C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | +16.667% | 159 | 3,545 | 0.000% |
| 2026-10-05 | 0.1300 | 0.1400 | 0.1100 | 0.1200 | -25.000% | 25 | 3,537 | +16.667% |
| 2026-10-02 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +14.286% | 1 | 3,537 | -12.500% |
| 2026-10-01 | 0.1300 | 0.1500 | 0.1200 | 0.1400 | -6.667% | 47 | 3,524 | 0.000% |
| 2026-09-30 | 0.1500 | 0.1900 | 0.1500 | 0.1500 | 0.000% | 28 | 3,508 | -6.667% |
| 2026-09-29 | 0.1500 | 0.1500 | 0.1300 | 0.1500 | -6.250% | 44 | 3,529 | -6.667% |
| 2026-09-28 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | -11.111% | 15 | 3,518 | -12.500% |
| 2026-09-25 | 0.1800 | 0.2000 | 0.1700 | 0.1800 | -14.286% | 19 | 3,516 | -22.222% |
| 2026-09-24 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | 0.000% | 9 | 3,516 | -33.333% |
| 2026-09-23 | 0.2700 | 0.2700 | 0.2000 | 0.2100 | -27.586% | 38 | 3,539 | -33.333% |
| 2026-09-22 | 0.2700 | 0.3200 | 0.2700 | 0.2900 | -14.706% | 66 | 3,582 | -51.724% |
| 2026-09-21 | 0.3300 | 0.3500 | 0.2500 | 0.3400 | +13.333% | 408 | 3,303 | -58.824% |
| 2026-09-18 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | +25.000% | 21 | 3,303 | -53.333% |
| 2026-09-17 | 0.3100 | 0.3100 | 0.2400 | 0.2400 | +4.348% | 149 | 3,344 | -41.667% |
| 2026-09-16 | 0.2800 | 0.3000 | 0.2300 | 0.2300 | -11.538% | 46 | 3,342 | -39.130% |
| 2026-09-15 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -18.750% | 154 | 3,406 | -46.154% |
| 2026-09-14 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | -23.810% | 12 | 3,405 | -56.250% |
| 2026-09-11 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | +7.692% | 57 | 3,364 | -66.667% |
| 2026-09-10 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | -2.500% | 72 | 3,350 | -64.103% |
| 2026-09-09 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -16.667% | 29 | 3,352 | -65.000% |
| 2026-09-08 | 0.4600 | 0.4900 | 0.4600 | 0.4800 | -4.000% | 19 | 3,347 | -70.833% |
| 2026-09-04 | 0.4300 | 0.5000 | 0.4300 | 0.5000 | +11.111% | 54 | 3,326 | -72.000% |
| 2026-09-03 | 0.4200 | 0.4700 | 0.4200 | 0.4500 | +7.143% | 12 | 3,331 | -68.889% |
| 2026-09-02 | 0.4200 | 0.4700 | 0.3700 | 0.4200 | -2.326% | 16 | 3,321 | -66.667% |
| 2026-09-01 | 0.3800 | 0.4700 | 0.3800 | 0.4300 | -14.000% | 39 | 3,311 | -67.442% |
| 2026-08-31 | 0.6000 | 0.6000 | 0.4900 | 0.5000 | -33.333% | 81 | 3,303 | -72.000% |
| 2026-08-28 | 0.5400 | 0.8300 | 0.5200 | 0.7500 | +56.250% | 34 | 3,297 | -81.333% |
| 2026-08-27 | 0.6100 | 0.6100 | 0.4800 | 0.4800 | -7.692% | 25 | 3,280 | -70.833% |
| 2026-08-26 | 0.5500 | 0.5600 | 0.5200 | 0.5200 | -14.754% | 7 | 3,283 | -73.077% |
| 2026-08-25 | 0.6600 | 0.6600 | 0.6000 | 0.6100 | -7.576% | 4 | 3,282 | -77.049% |
| 2026-08-24 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | +1.538% | 288 | 3,224 | -78.788% |
| 2026-08-21 | 0.6700 | 0.6700 | 0.6300 | 0.6500 | -13.333% | 25 | 3,203 | -78.462% |
| 2026-08-20 | 0.7500 | 0.7700 | 0.7300 | 0.7500 | -16.667% | 92 | 3,152 | -81.333% |
| 2026-08-19 | 0.7200 | 0.9000 | 0.6800 | 0.9000 | +28.571% | 45 | 3,169 | -84.444% |
| 2026-08-18 | 0.6700 | 0.7400 | 0.6700 | 0.7000 | +1.449% | 98 | 3,169 | -80.000% |
| 2026-08-17 | 0.8400 | 0.8400 | 0.6800 | 0.6900 | -15.854% | 46 | 3,170 | -79.710% |
| 2026-08-14 | 0.9200 | 0.9200 | 0.8200 | 0.8200 | -11.828% | 20 | 3,160 | -82.927% |
| 2026-08-13 | 1.1100 | 1.1600 | 0.9100 | 0.9300 | -16.964% | 746 | 2,829 | -84.946% |
| 2026-08-12 | 1.2700 | 1.2700 | 1.0400 | 1.1200 | -17.037% | 91 | 2,769 | -87.500% |
| 2026-08-11 | 1.3100 | 1.3600 | 1.2600 | 1.3500 | -21.965% | 100 | 2,769 | -89.630% |
| 2026-08-10 | 1.7000 | 1.9600 | 1.7000 | 1.7300 | +4.848% | 60 | 2,784 | -91.908% |
| 2026-08-07 | 1.9100 | 1.9900 | 1.6500 | 1.6500 | +4.430% | 88 | 2,837 | -91.515% |
| 2026-08-06 | 1.7500 | 1.7600 | 1.5400 | 1.5800 | -3.067% | 38 | 2,847 | -91.139% |
| 2026-08-05 | 2.0400 | 2.0400 | 1.5800 | 1.6300 | -24.186% | 149 | 2,811 | -91.411% |
| 2026-08-04 | 2.1500 | 2.4200 | 2.0200 | 2.1500 | -20.370% | 293 | 2,622 | -93.488% |
| 2026-08-03 | 2.0500 | 2.9000 | 2.0500 | 2.7000 | +58.824% | 506 | 2,660 | -94.815% |
| 2026-07-31 | 1.0300 | 1.7000 | 1.0300 | 1.7000 | +115.190% | 497 | 2,757 | -91.765% |
| 2026-07-30 | 0.6900 | 0.8200 | 0.6900 | 0.7900 | +46.296% | 132 | 2,745 | -82.278% |
| 2026-07-29 | 0.5000 | 0.5400 | 0.4800 | 0.5400 | +3.846% | 39 | 2,751 | -74.074% |
| 2026-07-28 | 0.6200 | 0.6200 | 0.4800 | 0.5200 | -3.704% | 208 | 2,668 | -73.077% |
| 2026-07-27 | 0.6200 | 0.6500 | 0.5400 | 0.5400 | -11.475% | 51 | 2,697 | -74.074% |
| 2026-07-24 | 0.7000 | 0.7000 | 0.6000 | 0.6100 | -22.785% | 120 | 2,628 | -77.049% |
| 2026-07-23 | 0.8500 | 0.8800 | 0.7600 | 0.7900 | -24.038% | 97 | 2,563 | -82.278% |
| 2026-07-22 | 1.1500 | 1.1500 | 1.0400 | 1.0400 | -16.800% | 4 | 2,564 | -86.538% |
| 2026-07-21 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | -11.348% | 102 | 2,563 | -88.800% |
| 2026-07-20 | 1.4700 | 1.5500 | 1.4100 | 1.4100 | -2.083% | 5 | 2,560 | -90.071% |
| 2026-07-17 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -12.727% | 1 | 2,561 | -90.278% |
| 2026-07-16 | 1.7600 | 1.9700 | 1.6500 | 1.6500 | -13.613% | 39 | 2,542 | -91.515% |
| 2026-07-15 | 1.7000 | 2.0100 | 1.7000 | 1.9100 | +24.837% | 199 | 2,516 | -92.670% |
| 2026-07-14 | 1.5400 | 1.5400 | 1.5000 | 1.5300 | -3.165% | 5 | 2,517 | -90.850% |
| 2026-07-13 | 1.6700 | 1.7400 | 1.5800 | 1.5800 | -1.863% | 13 | 2,515 | -91.139% |
| 2026-07-10 | 1.7400 | 1.8000 | 1.5300 | 1.6100 | -1.227% | 34 | 2,508 | -91.304% |
| 2026-07-09 | 1.4500 | 1.6300 | 1.4500 | 1.6300 | +13.986% | 4 | 2,507 | -91.411% |
| 2026-07-08 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | -11.728% | 18 | 2,498 | -90.210% |
| 2026-07-07 | 1.8000 | 1.8000 | 1.6100 | 1.6200 | -6.897% | 54 | 2,486 | -91.358% |
| 2026-07-06 | 1.5200 | 1.7400 | 1.5200 | 1.7400 | +0.578% | 593 | 2,275 | -91.954% |
| 2026-07-02 | 1.6900 | 1.8100 | 1.6100 | 1.7300 | +7.453% | 12 | 2,268 | -91.908% |
| 2026-07-01 | 1.4500 | 1.7100 | 1.4500 | 1.6100 | +7.333% | 56 | 2,252 | -91.304% |
| 2026-06-30 | 1.5000 | 1.5800 | 1.4100 | 1.5000 | -1.316% | 47 | 2,228 | -90.667% |
| 2026-06-29 | 1.4500 | 1.9000 | 1.4500 | 1.5200 | +21.600% | 259 | 2,162 | -90.789% |
| 2026-06-26 | 1.1500 | 1.2500 | 1.1500 | 1.2500 | +12.613% | 41 | 2,148 | -88.800% |
| 2026-06-25 | 1.0400 | 1.2200 | 1.0400 | 1.1100 | -24.490% | 89 | 2,077 | -87.387% |
| 2026-06-24 | 1.5900 | 1.6500 | 1.4700 | 1.4700 | +13.077% | 15 | 2,085 | -90.476% |
| 2026-06-23 | 1.5400 | 1.5400 | 1.3000 | 1.3000 | -11.565% | 160 | 2,060 | -89.231% |
| 2026-06-22 | 1.7500 | 1.7500 | 1.4700 | 1.4700 | -24.615% | 88 | 2,007 | -90.476% |
| 2026-06-18 | 1.6000 | 2.0000 | 1.6000 | 1.9500 | +18.902% | 11 | 2,003 | -92.821% |
| 2026-06-17 | 1.8500 | 1.9000 | 1.6400 | 1.6400 | -13.684% | 129 | 2,012 | -91.463% |
| 2026-06-16 | 1.8600 | 2.0200 | 1.8600 | 1.9000 | +5.556% | 30 | 2,037 | -92.632% |
| 2026-06-15 | 1.8200 | 1.9100 | 1.7800 | 1.8000 | +16.129% | 123 | 1,978 | -92.222% |
| 2026-06-12 | 1.4500 | 1.6000 | 1.4500 | 1.5500 | -8.284% | 59 | 1,999 | -90.968% |
| 2026-06-11 | 1.5800 | 1.6900 | 1.4500 | 1.6900 | +3.681% | 25 | 2,000 | -91.716% |
| 2026-06-10 | 1.7700 | 1.7700 | 1.5800 | 1.6300 | -18.500% | 13 | 1,993 | -91.411% |
| 2026-06-09 | 2.1000 | 2.1000 | 1.9000 | 2.0000 | +1.523% | 19 | 1,995 | -93.000% |
| 2026-06-08 | 2.2700 | 2.2700 | 1.8500 | 1.9700 | -14.348% | 42 | 1,996 | -92.893% |
| 2026-06-05 | 2.6100 | 2.6200 | 2.1500 | 2.3000 | -14.179% | 167 | 1,955 | -93.913% |
| 2026-06-04 | 2.7500 | 2.7500 | 2.6700 | 2.6800 | +10.744% | 49 | 1,980 | -94.776% |
| 2026-06-03 | 2.8000 | 3.0000 | 2.4000 | 2.4200 | -15.088% | 74 | 1,963 | -94.215% |
| 2026-06-02 | 2.9100 | 3.0700 | 2.7000 | 2.8500 | -9.524% | 87 | 1,912 | -95.088% |
| 2026-06-01 | 3.3000 | 3.3500 | 3.1500 | 3.1500 | -16.667% | 331 | 1,653 | -95.556% |
| 2026-05-29 | 3.6500 | 3.8000 | 3.5900 | 3.7800 | -0.526% | 253 | 1,454 | -96.296% |
| 2026-05-28 | 3.5500 | 3.8000 | 3.3800 | 3.8000 | +5.556% | 95 | 1,406 | -96.316% |
| 2026-05-27 | 2.9900 | 3.6500 | 2.9900 | 3.6000 | +25.000% | 81 | 1,393 | -96.111% |
| 2026-05-26 | 2.8500 | 3.0000 | 2.7000 | 2.8800 | -1.031% | 200 | 1,330 | -95.139% |
| 2026-05-22 | 3.0300 | 3.0400 | 2.9100 | 2.9100 | -1.356% | 115 | 1,275 | -95.189% |
| 2026-05-21 | 2.5000 | 3.0500 | 2.5000 | 2.9500 | +10.902% | 624 | 689 | -95.254% |
| 2026-05-20 | 2.4500 | 2.7500 | 2.4400 | 2.6600 | +17.181% | 112 | 665 | -94.737% |
| 2026-05-19 | 2.4000 | 2.4000 | 2.0300 | 2.2700 | -12.692% | 148 | 607 | -93.833% |
| 2026-05-18 | 2.8700 | 3.0500 | 2.6000 | 2.6000 | -5.109% | 38 | 583 | -94.615% |
| 2026-05-15 | 2.6100 | 2.7400 | 2.6000 | 2.7400 | -10.164% | 192 | 488 | -94.891% |
| 2026-05-14 | 3.0500 | 3.2300 | 3.0500 | 3.0500 | -2.556% | 150 | 425 | -95.410% |
| 2026-05-13 | 2.6100 | 3.2500 | 2.6100 | 3.1300 | +15.926% | 65 | 402 | -95.527% |
| 2026-05-12 | 2.7000 | 2.7100 | 2.5200 | 2.7000 | -14.557% | 257 | 319 | -94.815% |
| 2026-05-11 | 3.3500 | 3.5000 | 3.1600 | 3.1600 | -10.986% | 137 | 254 | -95.570% |
| 2026-05-08 | 3.6000 | 3.6000 | 3.5000 | 3.5500 | +2.899% | 259 | 100 | -96.056% |
| 2026-05-07 | 3.8500 | 3.8500 | 3.4500 | 3.4500 | -15.854% | 105 | 42 | -95.942% |
| 2026-05-06 | 3.6800 | 4.1000 | 3.6800 | 4.1000 | 0.000% | 43 | 42 | -96.585% |