AMZN270416C00300000
AMZN Apr 16 2027 300.00 Call
optionOPRA
EODOct 6, 2026
12.93USD+9.114%(+1.08)29Vol1,252OI
AMZN270416C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 11.50 | 12.93 | 11.50 | 12.93 | +9.114% | 29 | 1,243 | 0.000% |
| 2026-10-05 | 11.17 | 11.85 | 11.10 | 11.85 | +5.804% | 116 | 1,217 | +9.114% |
| 2026-10-02 | 11.70 | 11.85 | 10.80 | 11.20 | +3.704% | 150 | 1,165 | +15.446% |
| 2026-10-01 | 11.02 | 11.02 | 10.25 | 10.80 | -5.346% | 6 | 1,159 | +19.722% |
| 2026-09-30 | 10.70 | 11.90 | 10.70 | 11.41 | +6.636% | 25 | 1,152 | +13.322% |
| 2026-09-29 | 10.00 | 10.70 | 10.00 | 10.70 | +3.883% | 19 | 1,139 | +20.841% |
| 2026-09-28 | 10.39 | 10.68 | 10.30 | 10.30 | -13.445% | 658 | 679 | +25.534% |
| 2026-09-25 | 11.60 | 11.90 | 11.00 | 11.90 | +0.933% | 37 | 668 | +8.655% |
| 2026-09-24 | 10.86 | 11.79 | 10.55 | 11.79 | -2.562% | 187 | 533 | +9.669% |
| 2026-09-23 | 12.26 | 12.34 | 11.35 | 12.10 | -10.237% | 30 | 523 | +6.860% |
| 2026-09-22 | 14.00 | 15.23 | 13.48 | 13.48 | -9.893% | 19 | 526 | -4.080% |
| 2026-09-21 | 13.77 | 15.49 | 13.76 | 14.96 | +9.597% | 27 | 514 | -13.570% |
| 2026-09-18 | 13.04 | 13.65 | 12.95 | 13.65 | +5.243% | 14 | 502 | -5.275% |
| 2026-09-17 | 13.15 | 13.20 | 12.05 | 12.97 | +15.804% | 54 | 479 | -0.308% |
| 2026-09-16 | 11.80 | 11.80 | 11.20 | 11.20 | -4.681% | 26 | 475 | +15.446% |
| 2026-09-15 | 13.15 | 13.15 | 11.75 | 11.75 | -18.966% | 15 | 469 | +10.043% |
| 2026-09-14 | 13.90 | 14.50 | 13.80 | 14.50 | -0.753% | 28 | 441 | -10.828% |
| 2026-09-11 | 14.90 | 14.90 | 14.61 | 14.61 | +2.670% | 6 | 437 | -11.499% |
| 2026-09-10 | 14.23 | 14.23 | 14.23 | 14.23 | +1.643% | 2 | 435 | -9.136% |
| 2026-09-09 | 14.35 | 14.35 | 13.80 | 14.00 | -11.168% | 18 | 421 | -7.643% |
| 2026-09-08 | 15.68 | 15.90 | 15.50 | 15.76 | -1.929% | 27 | 396 | -17.957% |
| 2026-09-04 | 15.55 | 16.07 | 14.70 | 16.07 | -0.495% | 89 | 400 | -19.540% |
| 2026-09-03 | 15.94 | 16.28 | 15.62 | 16.15 | +10.239% | 92 | 320 | -19.938% |
| 2026-09-02 | 14.65 | 14.65 | 14.65 | 14.65 | +0.342% | 2 | 320 | -11.741% |
| 2026-09-01 | 14.88 | 14.88 | 14.35 | 14.60 | -12.048% | 5 | 317 | -11.438% |
| 2026-08-31 | 17.55 | 17.55 | 15.95 | 16.60 | -17.000% | 51 | 272 | -22.108% |
| 2026-08-28 | 17.00 | 20.40 | 17.00 | 20.00 | +31.320% | 118 | 265 | -35.350% |
| 2026-08-27 | 16.00 | 16.00 | 15.10 | 15.23 | -10.359% | 3 | 263 | -15.102% |
| 2026-08-26 | 17.00 | 17.22 | 16.70 | 16.99 | -2.244% | 5 | 264 | -23.896% |
| 2026-08-25 | 18.25 | 18.25 | 17.38 | 17.38 | -4.137% | 104 | 186 | -25.604% |
| 2026-08-24 | 17.55 | 18.55 | 17.55 | 18.13 | +5.285% | 46 | 165 | -28.682% |
| 2026-08-21 | 17.34 | 17.35 | 16.58 | 17.22 | -4.809% | 166 | 5 | -24.913% |
| 2026-08-20 | 18.03 | 18.09 | 17.90 | 18.09 | 0.000% | 5 | 5 | -28.524% |