AMZN270115C00085000
AMZN Jan 15 2027 85.00 Call
optionOPRA
EODOct 6, 2026
172.61USD+1.679%(+2.85)1Vol705OI
AMZN270115C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 172.61 | 172.61 | 172.61 | 172.61 | +1.679% | 1 | 705 | 0.000% |
| 2026-10-05 | 169.76 | 169.76 | 169.76 | 169.76 | +1.641% | 1 | 705 | +1.679% |
| 2026-10-02 | 167.02 | 167.02 | 167.02 | 167.02 | +1.194% | 1 | 706 | +3.347% |
| 2026-10-01 | 165.05 | 165.05 | 165.05 | 165.05 | -0.960% | 10 | 696 | +4.580% |
| 2026-09-30 | 166.65 | 166.65 | 166.65 | 166.65 | +2.839% | 1 | 696 | +3.576% |
| 2026-09-29 | 162.05 | 162.05 | 162.05 | 162.05 | -0.692% | 10 | 696 | +6.517% |
| 2026-09-28 | 163.40 | 163.40 | 163.18 | 163.18 | -2.076% | 10 | 686 | +5.779% |
| 2026-09-25 | 166.64 | 166.64 | 166.64 | 166.64 | -2.441% | 1 | 686 | +3.583% |
| 2026-09-18 | 170.81 | 170.81 | 170.81 | 170.81 | +1.733% | 1 | 686 | +1.054% |
| 2026-09-17 | 167.87 | 167.90 | 167.87 | 167.90 | +2.503% | 21 | 706 | +2.805% |
| 2026-09-16 | 163.80 | 163.80 | 163.80 | 163.80 | -5.678% | 1 | 706 | +5.379% |
| 2026-09-11 | 173.47 | 173.66 | 173.47 | 173.66 | -1.229% | 2 | 707 | -0.605% |
| 2026-09-03 | 175.82 | 175.82 | 175.82 | 175.82 | +2.221% | 1 | 707 | -1.826% |
| 2026-09-02 | 172.00 | 172.00 | 172.00 | 172.00 | -5.359% | 5 | 710 | +0.355% |
| 2026-08-28 | 181.74 | 181.74 | 181.74 | 181.74 | +1.650% | 1 | 710 | -5.024% |
| 2026-08-24 | 176.32 | 179.78 | 176.32 | 178.79 | +1.412% | 4 | 711 | -3.457% |
| 2026-08-17 | 176.30 | 176.30 | 176.30 | 176.30 | -7.696% | 10 | 701 | -2.093% |
| 2026-08-11 | 191.00 | 191.00 | 191.00 | 191.00 | -1.333% | 2 | 699 | -9.628% |
| 2026-08-10 | 195.30 | 195.30 | 193.58 | 193.58 | -0.114% | 4 | 697 | -10.833% |
| 2026-08-05 | 193.80 | 193.80 | 193.80 | 193.80 | +3.288% | 26 | 723 | -10.934% |
| 2026-07-31 | 187.20 | 187.63 | 186.79 | 187.63 | +20.857% | 10 | 723 | -8.005% |
| 2026-07-30 | 155.25 | 155.25 | 155.25 | 155.25 | +4.454% | 2 | 722 | +11.182% |
| 2026-07-29 | 148.63 | 148.63 | 148.63 | 148.63 | +0.115% | 1 | 722 | +16.134% |
| 2026-07-28 | 148.46 | 148.46 | 148.46 | 148.46 | -0.409% | 1 | 722 | +16.267% |
| 2026-07-27 | 149.07 | 149.07 | 149.07 | 149.07 | -1.180% | 1 | 722 | +15.791% |
| 2026-07-24 | 150.85 | 150.85 | 150.85 | 150.85 | -8.885% | 1 | 722 | +14.425% |
| 2026-07-21 | 165.56 | 165.56 | 165.56 | 165.56 | -1.241% | 1 | 722 | +4.258% |
| 2026-07-20 | 167.64 | 167.64 | 167.64 | 167.64 | +13.270% | 1 | 722 | +2.965% |
| 2026-06-26 | 148.00 | 148.00 | 148.00 | 148.00 | +0.989% | 1 | 723 | +16.628% |
| 2026-06-25 | 146.50 | 146.55 | 146.50 | 146.55 | -9.954% | 2 | 723 | +17.782% |
| 2026-06-18 | 157.57 | 162.75 | 157.57 | 162.75 | +2.649% | 29 | 718 | +6.058% |
| 2026-06-17 | 158.55 | 158.55 | 158.55 | 158.55 | -2.909% | 1 | 719 | +8.868% |
| 2026-06-15 | 163.30 | 163.30 | 163.30 | 163.30 | +2.704% | 14 | 719 | +5.701% |
| 2026-06-10 | 159.00 | 159.00 | 159.00 | 159.00 | -2.376% | 5 | 719 | +8.560% |
| 2026-06-09 | 162.80 | 162.92 | 162.46 | 162.87 | -0.750% | 72 | 650 | +5.980% |
| 2026-06-08 | 164.10 | 164.10 | 164.10 | 164.10 | -4.610% | 15 | 635 | +5.186% |
| 2026-06-04 | 172.03 | 172.03 | 172.03 | 172.03 | -9.056% | 1 | 634 | +0.337% |
| 2026-05-29 | 189.16 | 189.16 | 189.16 | 189.16 | +0.058% | 9 | 625 | -8.749% |
| 2026-05-27 | 188.42 | 189.05 | 188.42 | 189.05 | +3.555% | 8 | 619 | -8.696% |
| 2026-05-26 | 182.00 | 182.56 | 182.00 | 182.56 | -1.292% | 2 | 620 | -5.450% |
| 2026-05-21 | 184.95 | 184.95 | 184.95 | 184.95 | +6.446% | 1 | 620 | -6.672% |
| 2026-05-19 | 178.01 | 178.01 | 173.75 | 173.75 | -7.678% | 2 | 619 | -0.656% |
| 2026-05-13 | 185.15 | 188.20 | 185.15 | 188.20 | -3.980% | 3 | 619 | -8.284% |
| 2026-05-05 | 196.00 | 196.00 | 196.00 | 196.00 | +2.190% | 1 | 619 | -11.934% |
| 2026-05-04 | 190.06 | 191.80 | 190.06 | 191.80 | +1.080% | 7 | 624 | -10.005% |
| 2026-05-01 | 186.95 | 189.75 | 186.95 | 189.75 | +3.327% | 2 | 624 | -9.033% |
| 2026-04-30 | 174.80 | 183.64 | 174.80 | 183.64 | +1.062% | 4 | 624 | -6.006% |
| 2026-04-29 | 180.70 | 181.71 | 179.80 | 181.71 | +2.159% | 31 | 621 | -5.008% |
| 2026-04-24 | 177.87 | 177.87 | 177.87 | 177.87 | +3.491% | 5 | 616 | -2.957% |
| 2026-04-17 | 171.87 | 171.87 | 171.87 | 171.87 | +2.793% | 1 | 616 | +0.431% |
| 2026-04-16 | 167.20 | 167.20 | 167.20 | 167.20 | +6.497% | 1 | 616 | +3.236% |
| 2026-04-13 | 155.15 | 157.00 | 155.15 | 157.00 | +9.104% | 2 | 615 | +9.943% |
| 2026-04-09 | 143.90 | 143.90 | 143.90 | 143.90 | +9.965% | 2 | 615 | +19.951% |
| 2026-04-06 | 130.86 | 130.86 | 130.86 | 130.86 | +2.724% | 7 | 615 | +31.904% |
| 2026-04-02 | 127.39 | 127.39 | 127.39 | 127.39 | -0.125% | 7 | 611 | +35.497% |
| 2026-04-01 | 127.55 | 127.55 | 127.55 | 127.55 | +5.921% | 1 | 611 | +35.327% |
| 2026-03-27 | 121.26 | 121.26 | 120.42 | 120.42 | -5.464% | 2 | 612 | +43.340% |
| 2026-03-26 | 127.38 | 127.38 | 127.38 | 127.38 | -1.667% | 1 | 611 | +35.508% |
| 2026-03-23 | 129.54 | 129.54 | 129.54 | 129.54 | -2.631% | 1 | 611 | +33.248% |
| 2026-03-17 | 133.04 | 133.04 | 133.04 | 133.04 | +3.092% | 1 | 612 | +29.743% |
| 2026-03-12 | 129.05 | 129.05 | 129.05 | 129.05 | -5.810% | 1 | 611 | +33.754% |
| 2026-03-05 | 137.00 | 137.01 | 137.00 | 137.01 | +1.700% | 2 | 611 | +25.984% |
| 2026-03-04 | 134.72 | 134.72 | 134.72 | 134.72 | +5.829% | 1 | 612 | +28.125% |
| 2026-02-27 | 127.30 | 127.30 | 127.30 | 127.30 | +1.426% | 1 | 611 | +35.593% |
| 2026-02-26 | 125.51 | 125.51 | 125.51 | 125.51 | -2.705% | 1 | 611 | +37.527% |
| 2026-02-20 | 129.00 | 129.00 | 129.00 | 129.00 | +4.032% | 1 | 611 | +33.806% |
| 2026-02-19 | 124.00 | 124.00 | 124.00 | 124.00 | +0.405% | 6 | 611 | +39.202% |
| 2026-02-18 | 123.50 | 123.50 | 123.50 | 123.50 | +2.592% | 1 | 610 | +39.765% |
| 2026-02-17 | 119.30 | 120.38 | 119.30 | 120.38 | +1.629% | 3 | 609 | +43.388% |
| 2026-02-12 | 121.65 | 121.65 | 118.45 | 118.45 | -4.859% | 2 | 610 | +45.724% |
| 2026-02-11 | 122.00 | 124.50 | 122.00 | 124.50 | -3.563% | 5 | 608 | +38.643% |
| 2026-02-09 | 129.10 | 129.29 | 129.10 | 129.10 | +2.705% | 4 | 606 | +33.703% |
| 2026-02-06 | 123.50 | 130.05 | 123.50 | 125.70 | -11.479% | 10 | 603 | +37.319% |
| 2026-02-05 | 141.60 | 143.50 | 141.60 | 142.00 | -10.641% | 3 | 599 | +21.556% |
| 2026-02-03 | 163.50 | 163.50 | 158.91 | 158.91 | +5.714% | 13 | 596 | +8.621% |
| 2026-01-21 | 150.32 | 150.32 | 150.32 | 150.32 | +0.683% | 1 | 588 | +14.828% |
| 2026-01-20 | 149.30 | 149.30 | 149.30 | 149.30 | -5.236% | 8 | 588 | +15.613% |
| 2026-01-16 | 157.55 | 157.55 | 157.55 | 157.55 | -0.912% | 1 | 581 | +9.559% |
| 2026-01-15 | 159.00 | 159.00 | 159.00 | 159.00 | -1.700% | 1 | 581 | +8.560% |
| 2026-01-13 | 163.00 | 163.11 | 161.75 | 161.75 | -1.970% | 17 | 581 | +6.714% |
| 2026-01-08 | 165.00 | 165.00 | 165.00 | 165.00 | +3.416% | 2 | 564 | +4.612% |
| 2026-01-07 | 162.15 | 164.35 | 159.55 | 159.55 | +4.912% | 5 | 564 | +8.186% |
| 2026-01-05 | 150.45 | 152.08 | 150.45 | 152.08 | +4.818% | 7 | 558 | +13.499% |
| 2026-01-02 | 152.49 | 152.49 | 145.09 | 145.09 | -4.041% | 29 | 558 | +18.968% |
| 2025-12-30 | 151.20 | 151.20 | 151.20 | 151.20 | +0.166% | 3 | 530 | +14.160% |
| 2025-12-29 | 151.00 | 151.00 | 150.95 | 150.95 | -0.396% | 31 | 527 | +14.349% |
| 2025-12-23 | 149.87 | 151.55 | 149.87 | 151.55 | +1.985% | 30 | 550 | +13.896% |
| 2025-12-22 | 146.99 | 148.65 | 146.35 | 148.60 | +0.121% | 234 | 520 | +16.157% |
| 2025-12-19 | 148.42 | 148.42 | 148.42 | 148.42 | +2.677% | 12 | 298 | +16.298% |
| 2025-12-17 | 144.12 | 144.55 | 144.12 | 144.55 | +1.439% | 2 | 291 | +19.412% |
| 2025-12-15 | 143.80 | 143.80 | 142.50 | 142.50 | -4.663% | 2 | 292 | +21.130% |
| 2025-12-04 | 149.47 | 149.47 | 149.47 | 149.47 | -4.094% | 10 | 292 | +15.481% |
| 2025-12-02 | 155.85 | 155.85 | 155.85 | 155.85 | +2.709% | 1 | 298 | +10.754% |
| 2025-11-26 | 151.60 | 151.74 | 151.60 | 151.74 | +4.153% | 2 | 299 | +13.754% |
| 2025-11-24 | 145.58 | 145.69 | 145.58 | 145.69 | +2.888% | 2 | 299 | +18.478% |
| 2025-11-21 | 141.60 | 141.60 | 141.60 | 141.60 | -15.518% | 1 | 299 | +21.900% |
| 2025-11-06 | 167.61 | 167.61 | 167.61 | 167.61 | +0.824% | 1 | 300 | +2.983% |
| 2025-10-31 | 166.24 | 166.24 | 166.24 | 166.24 | +14.199% | 10 | 300 | +3.832% |
| 2025-10-30 | 145.67 | 145.67 | 145.57 | 145.57 | -1.375% | 3 | 290 | +18.575% |
| 2025-10-27 | 148.50 | 148.50 | 147.60 | 147.60 | +1.639% | 2 | 293 | +16.944% |
| 2025-10-24 | 146.00 | 146.00 | 145.22 | 145.22 | +4.475% | 3 | 293 | +18.861% |
| 2025-10-16 | 139.00 | 139.00 | 139.00 | 139.00 | +2.447% | 1 | 293 | +24.180% |
| 2025-10-15 | 135.68 | 135.68 | 135.68 | 135.68 | -2.585% | 4 | 293 | +27.218% |
| 2025-10-10 | 147.66 | 147.66 | 139.28 | 139.28 | -6.165% | 7 | 293 | +23.930% |
| 2025-10-09 | 148.43 | 148.43 | 148.43 | 148.43 | +1.664% | 2 | 291 | +16.291% |
| 2025-10-08 | 145.28 | 146.10 | 145.28 | 146.00 | +2.313% | 5 | 289 | +18.226% |
| 2025-10-07 | 142.70 | 142.70 | 142.70 | 142.70 | -0.252% | 3 | 284 | +20.960% |
| 2025-10-06 | 143.06 | 143.06 | 143.06 | 143.06 | -0.167% | 2 | 284 | +20.656% |
| 2025-10-03 | 143.30 | 143.30 | 143.30 | 143.30 | -5.599% | 1 | 283 | +20.454% |
| 2025-09-17 | 151.80 | 151.80 | 151.80 | 151.80 | +2.457% | 1 | 283 | +13.709% |
| 2025-09-12 | 148.10 | 148.16 | 148.10 | 148.16 | -3.005% | 2 | 283 | +16.502% |
| 2025-09-10 | 152.75 | 152.75 | 152.75 | 152.75 | -0.521% | 1 | 284 | +13.002% |
| 2025-09-05 | 153.60 | 153.60 | 153.55 | 153.55 | -0.292% | 2 | 284 | +12.413% |
| 2025-09-04 | 154.00 | 154.00 | 154.00 | 154.00 | +6.833% | 1 | 284 | +12.084% |
| 2025-09-02 | 144.15 | 144.15 | 144.15 | 144.15 | -6.396% | 1 | 284 | +19.743% |
| 2025-08-28 | 154.00 | 154.00 | 154.00 | 154.00 | +8.146% | 1 | 284 | +12.084% |
| 2025-08-21 | 142.40 | 142.40 | 142.40 | 142.40 | +5.913% | 20 | 284 | +21.215% |
| 2025-08-04 | 134.45 | 134.45 | 134.45 | 134.45 | -1.560% | 2 | 264 | +28.382% |
| 2025-08-01 | 136.58 | 136.58 | 136.58 | 136.58 | -12.923% | 4 | 264 | +26.380% |
| 2025-07-31 | 156.59 | 157.00 | 156.59 | 156.85 | +2.329% | 8 | 260 | +10.048% |
| 2025-07-29 | 153.28 | 153.28 | 153.28 | 153.28 | -0.117% | 2 | 263 | +12.611% |
| 2025-07-25 | 153.40 | 153.46 | 153.40 | 153.46 | +7.165% | 2 | 265 | +12.479% |
| 2025-07-02 | 143.20 | 143.20 | 143.20 | 143.20 | +0.845% | 1 | 265 | +20.538% |
| 2025-06-27 | 142.00 | 142.00 | 142.00 | 142.00 | +10.120% | 1 | 266 | +21.556% |
| 2025-05-28 | 128.95 | 128.95 | 128.95 | 128.95 | -0.425% | 20 | 265 | +33.858% |
| 2025-05-27 | 129.50 | 129.50 | 129.50 | 129.50 | +3.517% | 20 | 245 | +33.290% |
| 2025-05-23 | 125.10 | 125.10 | 125.10 | 125.10 | -2.759% | 40 | 205 | +37.978% |
| 2025-05-16 | 128.63 | 128.65 | 128.63 | 128.65 | -3.604% | 4 | 205 | +34.170% |
| 2025-05-14 | 134.41 | 134.41 | 133.44 | 133.46 | +2.260% | 44 | 205 | +29.335% |
| 2025-05-12 | 130.51 | 130.51 | 130.51 | 130.51 | +12.996% | 5 | 203 | +32.258% |
| 2025-05-09 | 114.89 | 115.55 | 114.89 | 115.50 | +3.448% | 12 | 203 | +49.446% |
| 2025-05-07 | 111.65 | 111.65 | 111.65 | 111.65 | +1.224% | 5 | 199 | +54.599% |
| 2025-05-05 | 110.30 | 110.30 | 110.30 | 110.30 | -2.086% | 1 | 194 | +56.491% |
| 2025-05-02 | 112.70 | 112.70 | 112.65 | 112.65 | -0.661% | 8 | 194 | +53.227% |
| 2025-05-01 | 113.60 | 113.60 | 113.40 | 113.40 | +9.459% | 4 | 192 | +52.213% |
| 2025-04-30 | 103.50 | 103.65 | 103.50 | 103.60 | -6.583% | 4 | 191 | +66.612% |
| 2025-04-29 | 110.31 | 111.25 | 110.28 | 110.90 | -0.090% | 294 | 189 | +55.645% |
| 2025-04-23 | 108.08 | 111.00 | 108.08 | 111.00 | +14.741% | 12 | 43 | +55.505% |
| 2025-04-22 | 96.74 | 96.74 | 96.74 | 96.74 | -2.490% | 1 | 43 | +78.427% |
| 2025-04-16 | 99.21 | 99.21 | 99.21 | 99.21 | -5.062% | 1 | 43 | +73.984% |
| 2025-04-11 | 104.50 | 104.50 | 104.50 | 104.50 | -1.415% | 2 | 42 | +65.177% |
| 2025-04-10 | 106.00 | 106.00 | 106.00 | 106.00 | -3.636% | 1 | 41 | +62.840% |
| 2025-04-09 | 98.00 | 110.00 | 98.00 | 110.00 | 0.000% | 41 | 41 | +56.918% |