AMZN270416C00270000
AMZN Apr 16 2027 270.00 Call
optionOPRA
EODOct 6, 2026
22.68USD+8.517%(+1.78)376Vol1,147OI
AMZN270416C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 20.00 | 22.68 | 20.00 | 22.68 | +8.517% | 376 | 935 | 0.000% |
| 2026-10-05 | 19.85 | 21.30 | 19.85 | 20.90 | +5.290% | 11 | 929 | +8.517% |
| 2026-10-02 | 21.20 | 21.20 | 19.85 | 19.85 | +2.320% | 20 | 917 | +14.257% |
| 2026-10-01 | 19.65 | 19.65 | 18.67 | 19.40 | -5.134% | 6 | 915 | +16.907% |
| 2026-09-30 | 18.54 | 21.15 | 18.54 | 20.45 | +7.349% | 161 | 862 | +10.905% |
| 2026-09-29 | 18.73 | 19.05 | 18.25 | 19.05 | +3.815% | 13 | 856 | +19.055% |
| 2026-09-28 | 18.35 | 19.05 | 18.35 | 18.35 | -10.269% | 27 | 851 | +23.597% |
| 2026-09-25 | 20.15 | 20.55 | 19.70 | 20.45 | +1.238% | 4 | 848 | +10.905% |
| 2026-09-24 | 19.09 | 20.61 | 18.70 | 20.20 | +0.050% | 12 | 845 | +12.277% |
| 2026-09-23 | 20.52 | 21.30 | 19.95 | 20.19 | -14.810% | 27 | 845 | +12.333% |
| 2026-09-22 | 25.60 | 25.60 | 23.25 | 23.70 | -7.277% | 11 | 842 | -4.304% |
| 2026-09-21 | 23.00 | 26.00 | 23.00 | 25.56 | +13.600% | 17 | 849 | -11.268% |
| 2026-09-18 | 22.30 | 22.93 | 22.30 | 22.50 | +3.448% | 819 | 192 | +0.800% |
| 2026-09-17 | 21.28 | 21.75 | 21.28 | 21.75 | +11.538% | 2 | 190 | +4.276% |
| 2026-09-16 | 20.50 | 20.50 | 19.50 | 19.50 | -8.192% | 4 | 188 | +16.308% |
| 2026-09-15 | 22.25 | 22.25 | 20.95 | 21.24 | -11.940% | 6 | 188 | +6.780% |
| 2026-09-14 | 23.65 | 24.12 | 23.28 | 24.12 | -5.412% | 3 | 187 | -5.970% |
| 2026-09-11 | 25.00 | 25.50 | 24.89 | 25.50 | +10.870% | 11 | 178 | -11.059% |
| 2026-09-10 | 23.50 | 23.50 | 23.00 | 23.00 | -1.919% | 41 | 137 | -1.391% |
| 2026-09-09 | 23.25 | 23.45 | 22.98 | 23.45 | -9.634% | 91 | 61 | -3.284% |
| 2026-09-08 | 26.00 | 26.00 | 25.80 | 25.95 | +1.765% | 11 | 56 | -12.601% |
| 2026-09-04 | 25.25 | 25.50 | 24.48 | 25.50 | -2.672% | 15 | 45 | -11.059% |
| 2026-09-03 | 25.05 | 26.40 | 25.05 | 26.20 | +8.489% | 19 | 29 | -13.435% |
| 2026-09-02 | 24.30 | 24.30 | 24.15 | 24.15 | -0.617% | 15 | 16 | -6.087% |
| 2026-09-01 | 24.00 | 24.30 | 24.00 | 24.30 | -12.211% | 8 | 19 | -6.667% |
| 2026-08-31 | 27.68 | 27.68 | 27.68 | 27.68 | -10.652% | 1 | 19 | -18.064% |
| 2026-08-28 | 31.50 | 31.50 | 30.98 | 30.98 | +9.470% | 6 | 15 | -26.791% |
| 2026-08-25 | 28.15 | 28.30 | 28.15 | 28.30 | -6.755% | 11 | 4 | -19.859% |
| 2026-08-24 | 30.35 | 30.35 | 30.35 | 30.35 | +10.203% | 3 | 2 | -25.272% |
| 2026-08-21 | 27.41 | 27.54 | 27.41 | 27.54 | 0.000% | 2 | 0 | -17.647% |