AMZN270617C00100000
AMZN Jun 17 2027 100.00 Call
optionOPRA
EODOct 5, 2026
156.00USD+1.675%(+2.57)1Vol231OI
AMZN270617C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 156.00 | 156.00 | 156.00 | 156.00 | +1.675% | 1 | 231 | 0.000% |
| 2026-10-01 | 153.43 | 153.43 | 153.43 | 153.43 | -1.109% | 1 | 231 | +1.675% |
| 2026-09-30 | 155.15 | 155.15 | 155.15 | 155.15 | -1.853% | 1 | 231 | +0.548% |
| 2026-09-14 | 158.08 | 158.08 | 158.08 | 158.08 | -1.960% | 1 | 232 | -1.316% |
| 2026-09-11 | 161.24 | 161.24 | 161.24 | 161.24 | +0.155% | 1 | 231 | -3.250% |
| 2026-08-27 | 160.99 | 160.99 | 160.99 | 160.99 | -4.429% | 1 | 232 | -3.100% |
| 2026-08-19 | 168.66 | 168.66 | 168.45 | 168.45 | +0.838% | 11 | 233 | -7.391% |
| 2026-08-14 | 167.05 | 167.05 | 167.05 | 167.05 | -7.174% | 1 | 234 | -6.615% |
| 2026-08-07 | 179.96 | 179.96 | 179.96 | 179.96 | +2.047% | 1 | 234 | -13.314% |
| 2026-08-06 | 178.06 | 178.06 | 176.35 | 176.35 | -2.515% | 2 | 235 | -11.540% |
| 2026-08-05 | 180.90 | 180.90 | 180.90 | 180.90 | -4.453% | 3 | 238 | -13.765% |
| 2026-08-03 | 189.33 | 189.33 | 189.33 | 189.33 | +7.421% | 3 | 238 | -17.604% |
| 2026-07-31 | 173.00 | 176.60 | 173.00 | 176.25 | +28.107% | 3 | 238 | -11.489% |
| 2026-07-23 | 137.58 | 137.58 | 137.58 | 137.58 | -10.371% | 1 | 239 | +13.389% |
| 2026-07-07 | 153.50 | 153.50 | 153.50 | 153.50 | +2.497% | 1 | 240 | +1.629% |
| 2026-07-01 | 150.00 | 150.00 | 149.76 | 149.76 | +3.619% | 2 | 240 | +4.167% |
| 2026-06-30 | 143.80 | 144.53 | 143.80 | 144.53 | +8.441% | 9 | 242 | +7.936% |
| 2026-06-25 | 133.28 | 133.28 | 133.28 | 133.28 | -4.800% | 1 | 241 | +17.047% |
| 2026-06-23 | 140.00 | 140.00 | 140.00 | 140.00 | -1.519% | 2 | 239 | +11.429% |
| 2026-06-22 | 146.40 | 146.40 | 142.16 | 142.16 | -5.258% | 5 | 238 | +9.736% |
| 2026-06-18 | 145.50 | 150.95 | 145.50 | 150.05 | +3.554% | 36 | 221 | +3.965% |
| 2026-06-17 | 144.90 | 144.90 | 144.90 | 144.90 | -5.189% | 1 | 220 | +7.660% |
| 2026-06-16 | 152.81 | 152.83 | 152.81 | 152.83 | +0.891% | 2 | 218 | +2.074% |
| 2026-06-15 | 151.71 | 151.98 | 151.46 | 151.48 | -2.145% | 10 | 214 | +2.984% |
| 2026-06-05 | 154.80 | 154.80 | 154.80 | 154.80 | +0.259% | 2 | 212 | +0.775% |
| 2026-06-03 | 158.75 | 158.75 | 154.40 | 154.40 | -7.545% | 2 | 211 | +1.036% |
| 2026-06-01 | 167.00 | 167.00 | 167.00 | 167.00 | -0.937% | 4 | 215 | -6.587% |
| 2026-05-26 | 168.58 | 168.58 | 168.58 | 168.58 | -3.143% | 40 | 255 | -7.462% |
| 2026-05-21 | 174.05 | 174.05 | 174.05 | 174.05 | +2.970% | 1 | 255 | -10.371% |
| 2026-05-20 | 169.03 | 169.03 | 169.03 | 169.03 | +2.536% | 1 | 254 | -7.709% |
| 2026-05-19 | 164.75 | 164.85 | 164.75 | 164.85 | -7.518% | 3 | 255 | -5.369% |
| 2026-05-08 | 178.25 | 178.25 | 178.25 | 178.25 | +5.944% | 1 | 256 | -12.482% |
| 2026-04-29 | 168.20 | 168.35 | 168.20 | 168.25 | +0.749% | 7 | 263 | -7.281% |
| 2026-04-24 | 164.50 | 167.00 | 164.50 | 167.00 | +4.669% | 2 | 262 | -6.587% |
| 2026-04-23 | 161.33 | 161.33 | 159.55 | 159.55 | -0.019% | 3 | 265 | -2.225% |
| 2026-04-22 | 159.58 | 159.58 | 159.58 | 159.58 | +4.918% | 1 | 266 | -2.243% |
| 2026-04-20 | 152.10 | 152.10 | 152.10 | 152.10 | -0.588% | 1 | 266 | +2.564% |
| 2026-04-14 | 152.78 | 153.00 | 152.78 | 153.00 | +6.324% | 41 | 246 | +1.961% |
| 2026-04-13 | 144.95 | 144.95 | 143.90 | 143.90 | +6.632% | 2 | 245 | +8.409% |
| 2026-04-09 | 134.95 | 134.95 | 134.95 | 134.95 | +12.411% | 1 | 245 | +15.598% |
| 2026-04-07 | 120.05 | 120.05 | 120.05 | 120.05 | +10.077% | 10 | 244 | +29.946% |
| 2026-03-27 | 110.00 | 110.00 | 109.06 | 109.06 | -5.788% | 6 | 244 | +43.041% |
| 2026-03-24 | 115.55 | 115.76 | 115.55 | 115.76 | +2.171% | 2 | 246 | +34.762% |
| 2026-03-20 | 114.20 | 114.20 | 113.30 | 113.30 | -2.588% | 2 | 244 | +37.688% |
| 2026-03-19 | 113.15 | 116.31 | 113.15 | 116.31 | -0.547% | 4 | 244 | +34.124% |
| 2026-03-16 | 116.92 | 116.95 | 116.92 | 116.95 | -2.297% | 2 | 246 | +33.390% |
| 2026-03-11 | 119.70 | 119.70 | 119.70 | 119.70 | -0.391% | 1 | 244 | +30.326% |
| 2026-03-10 | 120.17 | 120.17 | 120.17 | 120.17 | -4.285% | 2 | 243 | +29.816% |
| 2026-03-05 | 125.55 | 125.55 | 125.55 | 125.55 | +12.048% | 1 | 247 | +24.253% |
| 2026-03-03 | 112.05 | 112.05 | 112.05 | 112.05 | -2.911% | 1 | 248 | +39.224% |
| 2026-02-27 | 115.41 | 115.41 | 115.41 | 115.41 | -0.078% | 1 | 247 | +35.170% |
| 2026-02-26 | 115.50 | 115.50 | 115.50 | 115.50 | -2.941% | 3 | 247 | +35.065% |
| 2026-02-25 | 119.00 | 119.00 | 119.00 | 119.00 | +6.440% | 1 | 243 | +31.092% |
| 2026-02-24 | 111.80 | 111.80 | 111.80 | 111.80 | -0.268% | 5 | 243 | +39.535% |
| 2026-02-23 | 111.58 | 112.11 | 111.58 | 112.10 | -4.514% | 8 | 238 | +39.161% |
| 2026-02-20 | 117.75 | 117.75 | 115.20 | 117.40 | +3.802% | 5 | 232 | +32.879% |
| 2026-02-18 | 114.49 | 114.49 | 113.10 | 113.10 | +4.529% | 9 | 232 | +37.931% |
| 2026-02-17 | 108.20 | 108.20 | 108.20 | 108.20 | +0.651% | 1 | 230 | +44.177% |
| 2026-02-13 | 107.50 | 107.50 | 107.50 | 107.50 | -0.555% | 5 | 230 | +45.116% |
| 2026-02-12 | 109.56 | 109.56 | 108.10 | 108.10 | -3.783% | 2 | 230 | +44.311% |
| 2026-02-11 | 113.08 | 113.37 | 111.00 | 112.35 | -2.304% | 12 | 230 | +38.852% |
| 2026-02-10 | 116.50 | 117.00 | 115.00 | 115.00 | -2.252% | 16 | 229 | +35.652% |
| 2026-02-09 | 112.00 | 119.10 | 112.00 | 117.65 | +3.202% | 22 | 214 | +32.597% |
| 2026-02-06 | 109.85 | 115.81 | 109.83 | 114.00 | -13.156% | 55 | 200 | +36.842% |
| 2026-02-05 | 129.79 | 131.27 | 129.79 | 131.27 | -8.904% | 3 | 178 | +18.839% |
| 2026-02-03 | 144.10 | 144.10 | 144.10 | 144.10 | -5.072% | 2 | 176 | +8.258% |
| 2026-02-02 | 151.80 | 151.80 | 151.80 | 151.80 | +3.618% | 1 | 178 | +2.767% |
| 2026-01-29 | 146.50 | 146.50 | 146.50 | 146.50 | -0.150% | 1 | 178 | +6.485% |
| 2026-01-26 | 146.72 | 146.72 | 146.72 | 146.72 | +0.493% | 3 | 177 | +6.325% |
| 2026-01-23 | 146.00 | 146.00 | 146.00 | 146.00 | +3.546% | 1 | 177 | +6.849% |
| 2026-01-20 | 142.07 | 142.07 | 141.00 | 141.00 | -6.000% | 2 | 177 | +10.638% |
| 2026-01-07 | 152.15 | 152.15 | 150.00 | 150.00 | +5.641% | 2 | 178 | +4.000% |
| 2026-01-06 | 141.99 | 141.99 | 141.99 | 141.99 | +6.280% | 1 | 177 | +9.867% |
| 2026-01-02 | 133.92 | 133.92 | 133.60 | 133.60 | -3.788% | 5 | 177 | +16.766% |
| 2025-12-30 | 138.86 | 138.86 | 138.86 | 138.86 | -1.273% | 1 | 172 | +12.343% |
| 2025-12-26 | 140.65 | 140.65 | 140.65 | 140.65 | +2.852% | 2 | 173 | +10.914% |
| 2025-12-22 | 136.75 | 136.75 | 136.75 | 136.75 | +0.997% | 2 | 173 | +14.077% |
| 2025-12-19 | 135.40 | 135.40 | 135.40 | 135.40 | -0.295% | 1 | 173 | +15.214% |
| 2025-12-18 | 136.19 | 137.20 | 135.80 | 135.80 | +3.743% | 12 | 172 | +14.875% |
| 2025-12-17 | 130.90 | 130.90 | 130.90 | 130.90 | -0.494% | 1 | 171 | +19.175% |
| 2025-12-16 | 130.82 | 131.55 | 130.82 | 131.55 | -4.674% | 3 | 171 | +18.586% |
| 2025-12-05 | 139.34 | 139.34 | 138.00 | 138.00 | -2.197% | 2 | 171 | +13.043% |
| 2025-12-03 | 141.10 | 141.10 | 141.10 | 141.10 | -2.931% | 1 | 171 | +10.560% |
| 2025-12-02 | 145.36 | 145.36 | 145.36 | 145.36 | +4.425% | 5 | 171 | +7.320% |
| 2025-11-25 | 139.20 | 139.20 | 139.20 | 139.20 | +2.564% | 1 | 166 | +12.069% |
| 2025-11-24 | 135.72 | 135.72 | 135.72 | 135.72 | +2.717% | 5 | 166 | +14.943% |
| 2025-11-18 | 138.65 | 138.65 | 132.13 | 132.13 | -10.855% | 2 | 166 | +18.066% |
| 2025-11-07 | 148.22 | 148.22 | 148.22 | 148.22 | -9.831% | 1 | 165 | +5.249% |
| 2025-11-03 | 164.38 | 164.38 | 164.38 | 164.38 | +4.435% | 1 | 165 | -5.098% |
| 2025-10-31 | 157.40 | 157.40 | 157.40 | 157.40 | +14.058% | 1 | 165 | -0.889% |
| 2025-10-29 | 138.30 | 138.30 | 138.00 | 138.00 | +2.572% | 2 | 166 | +13.043% |
| 2025-10-24 | 134.54 | 134.54 | 134.54 | 134.54 | +5.854% | 1 | 166 | +15.951% |
| 2025-10-22 | 127.10 | 127.10 | 127.10 | 127.10 | -3.419% | 1 | 167 | +22.738% |
| 2025-10-21 | 132.35 | 132.35 | 131.60 | 131.60 | +6.112% | 6 | 168 | +18.541% |
| 2025-10-20 | 124.02 | 124.02 | 124.02 | 124.02 | -2.115% | 2 | 163 | +25.786% |
| 2025-10-15 | 126.70 | 126.70 | 126.70 | 126.70 | -1.554% | 5 | 163 | +23.125% |
| 2025-10-14 | 124.31 | 128.70 | 124.31 | 128.70 | +0.941% | 2 | 163 | +21.212% |
| 2025-10-10 | 127.50 | 127.50 | 127.50 | 127.50 | -2.246% | 2 | 162 | +22.353% |
| 2025-10-07 | 130.43 | 130.43 | 130.43 | 130.43 | -0.473% | 1 | 162 | +19.604% |
| 2025-09-29 | 131.05 | 131.05 | 131.05 | 131.05 | +0.429% | 1 | 162 | +19.039% |
| 2025-09-26 | 130.49 | 130.49 | 130.49 | 130.49 | +2.740% | 1 | 161 | +19.549% |
| 2025-09-25 | 128.91 | 128.91 | 127.01 | 127.01 | -3.554% | 2 | 161 | +22.825% |
| 2025-09-24 | 131.69 | 131.69 | 131.69 | 131.69 | -0.536% | 1 | 161 | +18.460% |
| 2025-09-23 | 132.40 | 132.40 | 132.40 | 132.40 | -7.198% | 1 | 162 | +17.825% |
| 2025-09-19 | 142.67 | 142.67 | 142.67 | 142.67 | +1.689% | 1 | 162 | +9.343% |
| 2025-09-10 | 140.10 | 140.35 | 140.10 | 140.30 | -1.537% | 207 | 163 | +11.190% |
| 2025-09-04 | 142.49 | 142.49 | 142.49 | 142.49 | +0.522% | 1 | 78 | +9.481% |
| 2025-08-28 | 141.75 | 141.75 | 141.75 | 141.75 | +8.157% | 2 | 79 | +10.053% |
| 2025-08-21 | 131.06 | 131.06 | 131.06 | 131.06 | -5.310% | 3 | 77 | +19.029% |
| 2025-08-19 | 139.00 | 139.00 | 137.99 | 138.41 | -0.424% | 7 | 75 | +12.709% |
| 2025-08-14 | 139.00 | 139.00 | 139.00 | 139.00 | +12.551% | 1 | 82 | +12.230% |
| 2025-08-05 | 123.35 | 123.50 | 123.35 | 123.50 | +1.064% | 3 | 83 | +26.316% |
| 2025-08-04 | 122.60 | 122.60 | 122.15 | 122.20 | -2.177% | 3 | 84 | +27.660% |
| 2025-08-01 | 127.45 | 127.45 | 124.92 | 124.92 | -13.256% | 6 | 85 | +24.880% |
| 2025-07-31 | 144.01 | 144.01 | 144.01 | 144.01 | +2.498% | 1 | 82 | +8.326% |
| 2025-07-30 | 140.50 | 140.50 | 140.50 | 140.50 | -0.847% | 1 | 81 | +11.032% |
| 2025-07-25 | 141.70 | 141.70 | 141.70 | 141.70 | +2.310% | 1 | 82 | +10.092% |
| 2025-07-23 | 138.50 | 138.50 | 138.50 | 138.50 | +4.449% | 1 | 82 | +12.635% |
| 2025-07-16 | 132.60 | 132.60 | 132.60 | 132.60 | -2.643% | 5 | 83 | +17.647% |
| 2025-07-15 | 136.25 | 136.25 | 136.20 | 136.20 | +0.480% | 2 | 88 | +14.537% |
| 2025-07-14 | 135.55 | 135.55 | 135.55 | 135.55 | -0.565% | 1 | 89 | +15.087% |
| 2025-07-11 | 136.24 | 136.32 | 136.24 | 136.32 | +4.220% | 4 | 88 | +14.437% |
| 2025-07-02 | 130.80 | 130.80 | 130.80 | 130.80 | +1.395% | 2 | 85 | +19.266% |
| 2025-06-26 | 129.00 | 129.00 | 129.00 | 129.00 | +5.177% | 5 | 88 | +20.930% |
| 2025-06-25 | 123.05 | 123.05 | 122.65 | 122.65 | -1.880% | 4 | 86 | +27.191% |
| 2025-06-24 | 125.00 | 125.00 | 125.00 | 125.00 | -3.063% | 1 | 84 | +24.800% |
| 2025-06-17 | 128.95 | 128.95 | 128.95 | 128.95 | -0.808% | 1 | 84 | +20.977% |
| 2025-06-11 | 130.00 | 130.00 | 130.00 | 130.00 | +0.775% | 1 | 84 | +20.000% |
| 2025-06-09 | 126.30 | 129.00 | 126.30 | 129.00 | +3.773% | 3 | 83 | +20.930% |
| 2025-06-06 | 124.02 | 124.31 | 124.02 | 124.31 | +9.351% | 4 | 83 | +25.493% |
| 2025-05-21 | 113.68 | 113.68 | 113.68 | 113.68 | -2.169% | 1 | 84 | +37.227% |
| 2025-05-20 | 116.82 | 117.06 | 116.17 | 116.20 | -2.147% | 10 | 85 | +34.251% |
| 2025-05-19 | 118.75 | 118.79 | 118.75 | 118.75 | +1.496% | 4 | 81 | +31.368% |
| 2025-05-15 | 118.00 | 118.00 | 117.00 | 117.00 | -4.762% | 16 | 79 | +33.333% |
| 2025-05-14 | 122.85 | 122.85 | 122.85 | 122.85 | +23.158% | 1 | 80 | +26.984% |
| 2025-05-06 | 99.75 | 99.75 | 99.75 | 99.75 | -4.087% | 1 | 79 | +56.391% |
| 2025-05-02 | 102.85 | 105.30 | 102.85 | 104.00 | +3.083% | 26 | 79 | +50.000% |
| 2025-04-29 | 100.89 | 100.89 | 100.89 | 100.89 | +2.530% | 15 | 66 | +54.624% |
| 2025-04-28 | 98.40 | 98.40 | 98.40 | 98.40 | -0.051% | 1 | 51 | +58.537% |
| 2025-04-23 | 98.45 | 98.45 | 98.45 | 98.45 | +19.478% | 1 | 51 | +58.456% |
| 2025-04-21 | 82.40 | 82.40 | 82.40 | 82.40 | -16.345% | 2 | 50 | +89.320% |
| 2025-04-11 | 95.00 | 98.50 | 95.00 | 98.50 | +12.571% | 12 | 48 | +58.376% |
| 2025-04-09 | 87.50 | 87.50 | 87.50 | 87.50 | -10.394% | 1 | 42 | +78.286% |
| 2025-04-08 | 97.65 | 97.65 | 97.65 | 97.65 | +17.864% | 1 | 41 | +59.754% |
| 2025-04-07 | 81.00 | 82.85 | 81.00 | 82.85 | -8.352% | 14 | 40 | +88.292% |
| 2025-04-04 | 88.50 | 91.25 | 88.50 | 90.40 | -5.833% | 52 | 27 | +72.566% |
| 2025-04-03 | 96.00 | 96.00 | 96.00 | 96.00 | -9.477% | 1 | 11 | +62.500% |
| 2025-04-02 | 106.05 | 106.05 | 106.05 | 106.05 | -0.563% | 1 | 11 | +47.100% |
| 2025-03-28 | 109.16 | 109.16 | 106.65 | 106.65 | -8.140% | 6 | 12 | +46.273% |
| 2025-03-26 | 116.10 | 116.10 | 116.10 | 116.10 | -0.386% | 1 | 10 | +34.367% |
| 2025-03-24 | 116.55 | 116.55 | 116.55 | 116.55 | +12.609% | 1 | 11 | +33.848% |
| 2025-03-18 | 103.50 | 103.50 | 103.50 | 103.50 | -7.341% | 10 | 10 | +50.725% |
| 2025-03-14 | 111.70 | 111.70 | 111.70 | 111.70 | -2.309% | 20 | 20 | +39.660% |
| 2025-03-07 | 114.34 | 114.34 | 114.34 | 114.34 | 0.000% | 20 | 10 | +36.435% |