AMZN270416C00265000
AMZN Apr 16 2027 265.00 Call
optionOPRA
EODOct 6, 2026
24.77USD+6.309%(+1.47)80Vol156OI
AMZN270416C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 22.40 | 24.92 | 22.40 | 24.77 | +6.309% | 80 | 189 | 0.000% |
| 2026-10-05 | 21.80 | 23.41 | 21.80 | 23.30 | +7.373% | 48 | 150 | +6.309% |
| 2026-10-02 | 21.95 | 21.95 | 21.70 | 21.70 | +1.878% | 7 | 143 | +14.147% |
| 2026-10-01 | 20.75 | 21.55 | 20.40 | 21.30 | -3.401% | 35 | 127 | +16.291% |
| 2026-09-30 | 22.75 | 22.75 | 22.05 | 22.05 | +7.561% | 25 | 108 | +12.336% |
| 2026-09-29 | 20.21 | 20.90 | 19.99 | 20.50 | +1.586% | 5 | 109 | +20.829% |
| 2026-09-28 | 20.58 | 20.75 | 20.18 | 20.18 | -10.111% | 11 | 103 | +22.745% |
| 2026-09-25 | 22.60 | 22.65 | 22.30 | 22.45 | +0.134% | 10 | 103 | +10.334% |
| 2026-09-24 | 21.00 | 22.83 | 20.65 | 22.42 | -0.796% | 47 | 89 | +10.482% |
| 2026-09-23 | 23.25 | 23.25 | 21.71 | 22.60 | -12.437% | 21 | 91 | +9.602% |
| 2026-09-22 | 25.90 | 25.90 | 25.81 | 25.81 | -6.823% | 3 | 88 | -4.029% |
| 2026-09-21 | 26.10 | 27.70 | 25.56 | 27.70 | +13.758% | 11 | 82 | -10.578% |
| 2026-09-17 | 23.75 | 24.40 | 23.75 | 24.35 | +12.057% | 6 | 82 | +1.725% |
| 2026-09-16 | 22.48 | 22.49 | 21.60 | 21.73 | -3.636% | 16 | 78 | +13.990% |
| 2026-09-15 | 24.65 | 25.35 | 22.55 | 22.55 | -13.997% | 17 | 71 | +9.845% |
| 2026-09-14 | 25.50 | 26.22 | 25.09 | 26.22 | +2.502% | 12 | 71 | -5.530% |
| 2026-09-10 | 25.00 | 25.65 | 24.98 | 25.58 | +0.314% | 16 | 75 | -3.167% |
| 2026-09-09 | 25.65 | 25.65 | 25.50 | 25.50 | -8.929% | 4 | 71 | -2.863% |
| 2026-09-08 | 28.00 | 28.00 | 28.00 | 28.00 | -3.114% | 5 | 71 | -11.536% |
| 2026-09-04 | 29.50 | 29.50 | 27.23 | 28.90 | +4.710% | 3 | 70 | -14.291% |
| 2026-09-03 | 28.20 | 28.20 | 27.60 | 27.60 | +5.344% | 2 | 71 | -10.254% |
| 2026-09-02 | 26.20 | 26.20 | 26.20 | 26.20 | -0.569% | 3 | 71 | -5.458% |
| 2026-09-01 | 27.00 | 27.00 | 26.20 | 26.35 | -8.981% | 9 | 67 | -5.996% |
| 2026-08-31 | 29.90 | 30.89 | 28.95 | 28.95 | -15.548% | 4 | 64 | -14.439% |
| 2026-08-28 | 34.18 | 34.28 | 33.85 | 34.28 | +24.609% | 4 | 62 | -27.742% |
| 2026-08-27 | 28.11 | 28.11 | 27.51 | 27.51 | -7.901% | 26 | 36 | -9.960% |
| 2026-08-26 | 29.87 | 29.87 | 29.87 | 29.87 | -1.743% | 1 | 36 | -17.074% |
| 2026-08-21 | 29.01 | 30.40 | 29.01 | 30.40 | 0.000% | 36 | 0 | -18.520% |