AMZN270416C00275000
AMZN Apr 16 2027 275.00 Call
optionOPRA
EODOct 6, 2026
20.55USD+6.202%(+1.20)20Vol389OI
AMZN270416C00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 19.15 | 20.58 | 19.15 | 20.55 | +6.202% | 20 | 384 | 0.000% |
| 2026-10-05 | 18.40 | 19.35 | 18.30 | 19.35 | +5.163% | 6 | 381 | +6.202% |
| 2026-10-02 | 18.13 | 18.95 | 18.02 | 18.40 | +7.918% | 29 | 357 | +11.685% |
| 2026-10-01 | 16.77 | 17.80 | 16.77 | 17.05 | -8.579% | 154 | 226 | +20.528% |
| 2026-09-30 | 16.94 | 18.65 | 16.94 | 18.65 | +7.184% | 5 | 222 | +10.188% |
| 2026-09-29 | 16.90 | 17.40 | 16.55 | 17.40 | +4.192% | 24 | 214 | +18.103% |
| 2026-09-28 | 16.70 | 17.30 | 16.60 | 16.70 | -10.695% | 38 | 221 | +23.054% |
| 2026-09-25 | 18.70 | 18.70 | 18.70 | 18.70 | 0.000% | 1 | 221 | +9.893% |
| 2026-09-24 | 17.50 | 18.70 | 17.50 | 18.70 | -3.109% | 4 | 219 | +9.893% |
| 2026-09-23 | 19.69 | 19.69 | 18.20 | 19.30 | -11.224% | 33 | 200 | +6.477% |
| 2026-09-22 | 22.19 | 22.20 | 21.10 | 21.74 | -6.695% | 11 | 198 | -5.474% |
| 2026-09-21 | 21.73 | 23.30 | 21.00 | 23.30 | +9.082% | 14 | 199 | -11.803% |
| 2026-09-18 | 21.25 | 21.36 | 20.60 | 21.36 | +7.879% | 5 | 197 | -3.792% |
| 2026-09-17 | 20.54 | 20.54 | 19.80 | 19.80 | +14.451% | 4 | 196 | +3.788% |
| 2026-09-16 | 18.80 | 18.80 | 17.30 | 17.30 | -8.125% | 20 | 194 | +18.786% |
| 2026-09-15 | 19.79 | 19.79 | 18.83 | 18.83 | -9.515% | 13 | 192 | +9.134% |
| 2026-09-14 | 20.95 | 20.95 | 20.80 | 20.81 | -11.447% | 9 | 189 | -1.249% |
| 2026-09-11 | 23.05 | 23.50 | 23.05 | 23.50 | +8.545% | 37 | 176 | -12.553% |
| 2026-09-09 | 21.55 | 21.65 | 21.20 | 21.65 | -10.166% | 22 | 168 | -5.081% |
| 2026-09-08 | 22.91 | 24.20 | 22.91 | 24.10 | -1.633% | 95 | 101 | -14.730% |
| 2026-09-04 | 23.20 | 24.50 | 23.05 | 24.50 | +1.871% | 28 | 98 | -16.122% |
| 2026-09-03 | 24.00 | 24.15 | 23.05 | 24.05 | +7.606% | 49 | 50 | -14.553% |
| 2026-09-02 | 22.81 | 22.81 | 22.20 | 22.35 | -0.843% | 15 | 40 | -8.054% |
| 2026-09-01 | 22.19 | 22.95 | 22.19 | 22.54 | -9.113% | 9 | 38 | -8.829% |
| 2026-08-31 | 26.70 | 26.70 | 24.80 | 24.80 | -14.038% | 6 | 32 | -17.137% |
| 2026-08-28 | 26.50 | 28.85 | 26.50 | 28.85 | +19.710% | 26 | 7 | -28.769% |
| 2026-08-27 | 24.10 | 24.10 | 24.10 | 24.10 | -7.308% | 3 | 4 | -14.730% |
| 2026-08-25 | 26.00 | 26.00 | 26.00 | 26.00 | +1.562% | 1 | 3 | -20.962% |
| 2026-08-21 | 25.86 | 25.86 | 25.60 | 25.60 | -8.767% | 2 | 1 | -19.727% |
| 2026-08-20 | 28.06 | 28.06 | 28.06 | 28.06 | 0.000% | 1 | 1 | -26.764% |