AMZN270115C00095000
AMZN Jan 15 2027 95.00 Call
optionOPRA
InactiveSep 18, 2026
159.78USD-16.781%(-32.22)1Vol171OI
AMZN270115C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 159.78 | 159.78 | 159.78 | 159.78 | -16.781% | 1 | 171 | 0.000% |
| 2026-08-03 | 192.00 | 192.00 | 192.00 | 192.00 | +7.563% | 1 | 171 | -16.781% |
| 2026-07-31 | 178.50 | 178.50 | 178.50 | 178.50 | +12.968% | 1 | 171 | -10.487% |
| 2026-07-20 | 158.01 | 158.01 | 158.01 | 158.01 | +4.642% | 1 | 172 | +1.120% |
| 2026-07-07 | 151.00 | 151.00 | 151.00 | 151.00 | -1.404% | 1 | 173 | +5.815% |
| 2026-07-06 | 153.15 | 153.15 | 153.15 | 153.15 | -11.011% | 1 | 174 | +4.329% |
| 2026-05-26 | 172.10 | 172.10 | 172.10 | 172.10 | -3.260% | 3 | 177 | -7.159% |
| 2026-05-13 | 177.90 | 177.90 | 177.90 | 177.90 | +0.531% | 1 | 178 | -10.185% |
| 2026-05-01 | 176.96 | 176.96 | 176.96 | 176.96 | +3.184% | 1 | 177 | -9.708% |
| 2026-04-24 | 171.50 | 171.50 | 171.50 | 171.50 | +10.431% | 1 | 177 | -6.834% |
| 2026-04-20 | 155.30 | 155.30 | 155.30 | 155.30 | +0.576% | 1 | 178 | +2.885% |
| 2026-04-16 | 154.41 | 154.41 | 154.41 | 154.41 | +5.833% | 1 | 178 | +3.478% |
| 2026-04-13 | 145.90 | 145.90 | 145.90 | 145.90 | +22.554% | 2 | 178 | +9.513% |
| 2026-04-06 | 119.05 | 119.05 | 119.05 | 119.05 | +7.156% | 1 | 178 | +34.213% |
| 2026-03-30 | 111.10 | 111.10 | 111.10 | 111.10 | -9.675% | 1 | 179 | +43.816% |
| 2026-03-17 | 123.00 | 123.00 | 123.00 | 123.00 | +0.597% | 1 | 179 | +29.902% |
| 2026-03-09 | 122.27 | 122.27 | 122.27 | 122.27 | +3.724% | 2 | 179 | +30.678% |
| 2026-03-02 | 117.88 | 117.88 | 117.88 | 117.88 | +2.585% | 1 | 180 | +35.545% |
| 2026-02-23 | 114.91 | 114.91 | 114.91 | 114.91 | -0.631% | 1 | 180 | +39.048% |
| 2026-02-11 | 115.64 | 115.64 | 115.64 | 115.64 | -0.052% | 2 | 179 | +38.170% |
| 2026-02-06 | 115.70 | 115.70 | 115.70 | 115.70 | -20.753% | 20 | 179 | +38.099% |
| 2026-02-03 | 146.00 | 146.00 | 146.00 | 146.00 | -1.351% | 1 | 179 | +9.438% |
| 2026-01-26 | 148.00 | 148.00 | 148.00 | 148.00 | -4.860% | 1 | 180 | +7.959% |
| 2026-01-09 | 154.10 | 155.56 | 154.10 | 155.56 | -0.026% | 3 | 180 | +2.713% |
| 2026-01-08 | 155.60 | 155.60 | 155.60 | 155.60 | +1.105% | 1 | 181 | +2.686% |
| 2026-01-07 | 153.90 | 153.90 | 153.90 | 153.90 | +1.537% | 1 | 181 | +3.821% |
| 2026-01-06 | 151.57 | 151.57 | 151.57 | 151.57 | +6.477% | 3 | 181 | +5.417% |
| 2026-01-05 | 142.35 | 142.35 | 142.35 | 142.35 | -0.308% | 1 | 178 | +12.244% |
| 2026-01-02 | 142.79 | 142.79 | 142.79 | 142.79 | +0.204% | 1 | 178 | +11.899% |
| 2025-12-24 | 142.50 | 142.50 | 142.50 | 142.50 | +0.148% | 2 | 178 | +12.126% |
| 2025-11-26 | 142.14 | 142.29 | 142.14 | 142.29 | +4.127% | 2 | 179 | +12.292% |
| 2025-11-24 | 136.51 | 136.65 | 136.51 | 136.65 | -18.174% | 2 | 179 | +16.926% |
| 2025-11-03 | 167.00 | 167.00 | 167.00 | 167.00 | +23.805% | 1 | 179 | -4.323% |
| 2025-10-21 | 134.76 | 134.89 | 134.76 | 134.89 | +0.920% | 2 | 179 | +18.452% |
| 2025-09-29 | 133.66 | 133.66 | 133.66 | 133.66 | -7.039% | 5 | 179 | +19.542% |
| 2025-08-15 | 143.78 | 143.78 | 143.78 | 143.78 | +0.595% | 1 | 179 | +11.128% |
| 2025-08-14 | 142.93 | 142.93 | 142.93 | 142.93 | +7.208% | 1 | 179 | +11.789% |
| 2025-08-07 | 133.32 | 133.32 | 133.32 | 133.32 | -8.415% | 1 | 179 | +19.847% |
| 2025-07-28 | 145.57 | 145.57 | 145.57 | 145.57 | +8.230% | 1 | 179 | +9.762% |
| 2025-07-10 | 134.50 | 134.50 | 134.50 | 134.50 | +0.862% | 1 | 179 | +18.796% |
| 2025-06-27 | 134.01 | 134.01 | 131.25 | 133.35 | +7.758% | 15 | 182 | +19.820% |
| 2025-06-20 | 123.75 | 123.75 | 123.75 | 123.75 | -4.602% | 2 | 186 | +29.115% |
| 2025-06-16 | 129.72 | 129.72 | 129.72 | 129.72 | -0.780% | 2 | 186 | +23.173% |
| 2025-06-09 | 130.74 | 130.74 | 130.74 | 130.74 | +7.437% | 1 | 186 | +22.212% |
| 2025-06-04 | 121.69 | 121.69 | 121.69 | 121.69 | +2.140% | 2 | 187 | +31.301% |
| 2025-06-02 | 119.14 | 119.14 | 119.14 | 119.14 | -2.031% | 2 | 188 | +34.111% |
| 2025-05-29 | 121.61 | 121.61 | 121.61 | 121.61 | +2.022% | 10 | 188 | +31.387% |
| 2025-05-22 | 119.20 | 119.20 | 119.20 | 119.20 | -4.625% | 1 | 188 | +34.044% |
| 2025-05-14 | 125.10 | 125.10 | 124.80 | 124.98 | -1.938% | 28 | 188 | +27.844% |
| 2025-05-13 | 127.45 | 127.45 | 127.45 | 127.45 | +24.463% | 1 | 189 | +25.367% |
| 2025-04-29 | 102.40 | 102.40 | 102.40 | 102.40 | +1.739% | 22 | 189 | +56.035% |
| 2025-04-14 | 100.65 | 100.65 | 100.65 | 100.65 | +4.517% | 8 | 178 | +58.748% |
| 2025-04-10 | 101.88 | 101.88 | 96.30 | 96.30 | -7.297% | 3 | 180 | +65.919% |
| 2025-04-09 | 90.80 | 103.88 | 90.80 | 103.88 | +20.106% | 4 | 180 | +53.812% |
| 2025-04-08 | 92.35 | 92.35 | 86.49 | 86.49 | -2.216% | 2 | 182 | +84.738% |
| 2025-04-07 | 87.00 | 88.45 | 87.00 | 88.45 | -0.124% | 2 | 180 | +80.644% |
| 2025-04-04 | 91.50 | 91.50 | 88.56 | 88.56 | -6.017% | 16 | 180 | +80.420% |
| 2025-04-03 | 99.40 | 99.40 | 93.72 | 94.23 | -16.780% | 6 | 187 | +69.564% |
| 2025-03-28 | 114.37 | 114.37 | 113.23 | 113.23 | -3.222% | 4 | 186 | +41.111% |
| 2025-03-24 | 117.00 | 117.00 | 117.00 | 117.00 | +2.157% | 1 | 186 | +36.564% |
| 2025-03-12 | 117.03 | 117.03 | 114.53 | 114.53 | -1.259% | 4 | 186 | +39.509% |
| 2025-03-07 | 115.99 | 115.99 | 115.99 | 115.99 | -0.906% | 20 | 188 | +37.753% |
| 2025-03-04 | 117.05 | 117.05 | 117.05 | 117.05 | -11.326% | 1 | 188 | +36.506% |
| 2025-02-26 | 132.60 | 132.60 | 132.00 | 132.00 | +1.750% | 30 | 187 | +21.045% |
| 2025-02-24 | 127.25 | 129.73 | 127.25 | 129.73 | -9.910% | 8 | 187 | +23.163% |
| 2025-02-14 | 144.00 | 144.00 | 144.00 | 144.00 | -2.041% | 2 | 187 | +10.958% |
| 2025-02-13 | 147.00 | 147.00 | 147.00 | 147.00 | +0.851% | 1 | 187 | +8.694% |
| 2025-02-07 | 145.23 | 145.76 | 145.23 | 145.76 | -4.912% | 4 | 187 | +9.619% |
| 2025-02-03 | 153.15 | 153.29 | 153.15 | 153.29 | +0.690% | 16 | 186 | +4.234% |
| 2025-01-29 | 152.20 | 152.24 | 152.20 | 152.24 | +2.312% | 38 | 202 | +4.953% |
| 2025-01-24 | 148.67 | 148.80 | 148.67 | 148.80 | +0.067% | 12 | 218 | +7.379% |
| 2025-01-22 | 150.08 | 150.08 | 148.70 | 148.70 | +9.904% | 2 | 216 | +7.451% |
| 2025-01-14 | 135.30 | 135.30 | 135.30 | 135.30 | -0.930% | 1 | 214 | +18.093% |
| 2025-01-10 | 136.57 | 136.57 | 136.57 | 136.57 | -1.500% | 4 | 213 | +16.995% |
| 2025-01-08 | 138.65 | 138.65 | 138.65 | 138.65 | +1.352% | 1 | 212 | +15.240% |
| 2024-12-30 | 136.80 | 136.80 | 136.80 | 136.80 | -2.321% | 1 | 212 | +16.798% |
| 2024-12-27 | 139.22 | 140.05 | 139.22 | 140.05 | -3.187% | 4 | 211 | +14.088% |
| 2024-12-24 | 145.69 | 145.69 | 144.66 | 144.66 | +0.935% | 13 | 201 | +10.452% |
| 2024-12-23 | 143.32 | 143.32 | 143.32 | 143.32 | +1.358% | 5 | 201 | +11.485% |
| 2024-12-20 | 141.85 | 141.85 | 141.40 | 141.40 | +2.464% | 2 | 204 | +12.999% |
| 2024-12-18 | 139.75 | 139.75 | 138.00 | 138.00 | -7.618% | 2 | 203 | +15.783% |
| 2024-12-17 | 149.38 | 149.38 | 149.38 | 149.38 | +3.156% | 34 | 202 | +6.962% |
| 2024-12-13 | 143.00 | 144.81 | 143.00 | 144.81 | -0.815% | 4 | 168 | +10.338% |
| 2024-12-12 | 146.80 | 147.10 | 146.00 | 146.00 | +1.558% | 51 | 167 | +9.438% |
| 2024-12-09 | 144.97 | 146.05 | 143.76 | 143.76 | +0.813% | 6 | 179 | +11.144% |
| 2024-12-06 | 143.20 | 143.20 | 142.60 | 142.60 | +3.027% | 72 | 175 | +12.048% |
| 2024-12-05 | 135.26 | 138.41 | 135.26 | 138.41 | +1.795% | 5 | 139 | +15.440% |
| 2024-12-04 | 135.09 | 135.97 | 135.09 | 135.97 | +5.937% | 11 | 139 | +17.511% |
| 2024-12-03 | 128.35 | 128.35 | 128.35 | 128.35 | +0.746% | 1 | 134 | +24.488% |
| 2024-12-02 | 130.12 | 130.12 | 127.40 | 127.40 | +2.247% | 11 | 133 | +25.416% |
| 2024-11-27 | 124.60 | 124.60 | 124.60 | 124.60 | +0.225% | 5 | 143 | +28.234% |
| 2024-11-26 | 123.52 | 124.32 | 123.52 | 124.32 | +5.071% | 3 | 143 | +28.523% |
| 2024-11-25 | 118.15 | 118.32 | 118.15 | 118.32 | +2.009% | 9 | 142 | +35.041% |
| 2024-11-22 | 116.50 | 116.50 | 115.57 | 115.99 | -0.052% | 36 | 145 | +37.753% |
| 2024-11-21 | 116.05 | 116.05 | 116.05 | 116.05 | -3.693% | 1 | 149 | +37.682% |
| 2024-11-19 | 120.50 | 120.50 | 120.50 | 120.50 | -0.578% | 2 | 149 | +32.598% |
| 2024-11-15 | 121.47 | 121.47 | 121.20 | 121.20 | -5.401% | 4 | 149 | +31.832% |
| 2024-11-14 | 128.81 | 128.81 | 128.12 | 128.12 | -1.733% | 50 | 149 | +24.711% |
| 2024-11-13 | 126.29 | 130.38 | 126.29 | 130.38 | +3.312% | 25 | 168 | +22.549% |
| 2024-11-08 | 126.51 | 126.51 | 123.75 | 126.20 | -0.473% | 34 | 150 | +26.609% |
| 2024-11-07 | 126.40 | 126.80 | 126.20 | 126.80 | +4.011% | 46 | 150 | +26.009% |
| 2024-11-06 | 116.50 | 122.30 | 116.50 | 121.91 | +5.013% | 20 | 149 | +31.064% |
| 2024-11-05 | 114.40 | 116.09 | 114.40 | 116.09 | +0.250% | 48 | 145 | +37.635% |
| 2024-11-01 | 115.77 | 115.80 | 115.77 | 115.80 | +11.239% | 22 | 161 | +37.979% |
| 2024-10-31 | 104.10 | 104.10 | 104.10 | 104.10 | -5.826% | 2 | 162 | +53.487% |
| 2024-10-30 | 110.00 | 111.00 | 110.00 | 110.54 | +4.283% | 51 | 164 | +44.545% |
| 2024-10-29 | 106.00 | 106.00 | 106.00 | 106.00 | -0.796% | 1 | 113 | +50.736% |
| 2024-10-28 | 106.85 | 106.85 | 106.85 | 106.85 | +0.329% | 1 | 114 | +49.537% |
| 2024-10-25 | 106.50 | 106.50 | 106.50 | 106.50 | +3.198% | 2 | 113 | +50.028% |
| 2024-10-24 | 103.20 | 103.20 | 103.20 | 103.20 | +1.176% | 3 | 112 | +54.826% |
| 2024-10-23 | 101.69 | 102.05 | 101.69 | 102.00 | -4.405% | 11 | 109 | +56.647% |
| 2024-10-22 | 106.70 | 106.70 | 106.70 | 106.70 | +0.094% | 23 | 103 | +49.747% |
| 2024-10-18 | 106.50 | 106.60 | 106.50 | 106.60 | +3.245% | 26 | 126 | +49.887% |
| 2024-10-16 | 105.75 | 105.75 | 102.93 | 103.25 | -1.234% | 140 | 125 | +54.751% |
| 2024-10-15 | 104.54 | 104.54 | 104.54 | 104.54 | +1.191% | 1 | 183 | +52.841% |
| 2024-10-10 | 103.31 | 103.31 | 103.31 | 103.31 | +1.613% | 1 | 182 | +54.661% |
| 2024-10-04 | 101.67 | 101.67 | 101.67 | 101.67 | +1.976% | 14 | 181 | +57.156% |
| 2024-10-03 | 99.70 | 99.70 | 99.70 | 99.70 | -5.766% | 1 | 181 | +60.261% |
| 2024-09-27 | 105.80 | 105.80 | 105.80 | 105.80 | -2.037% | 2 | 180 | +51.021% |
| 2024-09-26 | 108.00 | 108.00 | 108.00 | 108.00 | -0.981% | 2 | 179 | +47.944% |
| 2024-09-25 | 109.06 | 109.56 | 109.06 | 109.07 | -0.201% | 39 | 177 | +46.493% |
| 2024-09-24 | 109.20 | 109.29 | 109.20 | 109.29 | 0.000% | 138 | 138 | +46.198% |