AMZN270617C00110000
AMZN Jun 17 2027 110.00 Call
optionOPRA
InactiveSep 17, 2026
146.24USD+1.860%(+2.67)3Vol230OI
AMZN270617C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-17 | 146.00 | 146.24 | 146.00 | 146.24 | +1.860% | 3 | 232 | 0.000% |
| 2026-09-15 | 143.57 | 143.57 | 143.57 | 143.57 | -13.668% | 5 | 237 | +1.860% |
| 2026-07-31 | 166.30 | 166.30 | 166.30 | 166.30 | +32.605% | 1 | 237 | -12.063% |
| 2026-07-28 | 125.41 | 125.41 | 125.41 | 125.41 | -1.832% | 1 | 237 | +16.610% |
| 2026-07-27 | 127.75 | 127.75 | 127.75 | 127.75 | -6.962% | 3 | 237 | +14.474% |
| 2026-06-29 | 137.31 | 137.31 | 137.31 | 137.31 | +8.511% | 1 | 236 | +6.504% |
| 2026-06-25 | 126.54 | 126.54 | 126.54 | 126.54 | -6.336% | 1 | 236 | +15.568% |
| 2026-06-24 | 135.10 | 135.10 | 135.10 | 135.10 | -8.962% | 1 | 237 | +8.246% |
| 2026-06-03 | 148.40 | 148.40 | 148.40 | 148.40 | -6.696% | 2 | 239 | -1.456% |
| 2026-06-01 | 158.35 | 159.05 | 158.35 | 159.05 | -0.126% | 2 | 239 | -8.054% |
| 2026-05-26 | 160.83 | 160.83 | 159.25 | 159.25 | -1.698% | 4 | 236 | -8.170% |
| 2026-05-21 | 162.00 | 162.00 | 162.00 | 162.00 | +1.079% | 1 | 236 | -9.728% |
| 2026-05-20 | 159.29 | 160.27 | 159.29 | 160.27 | -3.399% | 4 | 236 | -8.754% |
| 2026-05-13 | 164.91 | 165.91 | 164.91 | 165.91 | -1.619% | 2 | 235 | -11.856% |
| 2026-05-11 | 168.64 | 168.64 | 168.64 | 168.64 | +0.381% | 1 | 235 | -13.283% |
| 2026-05-08 | 168.00 | 168.00 | 168.00 | 168.00 | +0.149% | 1 | 235 | -12.952% |
| 2026-05-04 | 167.75 | 167.75 | 167.75 | 167.75 | +1.759% | 2 | 235 | -12.823% |
| 2026-05-01 | 161.80 | 168.92 | 161.80 | 164.85 | +4.667% | 4 | 238 | -11.289% |
| 2026-04-30 | 157.50 | 157.50 | 157.50 | 157.50 | -1.396% | 1 | 237 | -7.149% |
| 2026-04-24 | 158.56 | 159.73 | 157.20 | 159.73 | +5.922% | 22 | 239 | -8.446% |
| 2026-04-22 | 148.00 | 150.80 | 148.00 | 150.80 | +10.882% | 5 | 239 | -3.024% |
| 2026-04-10 | 135.88 | 136.00 | 135.88 | 136.00 | +22.910% | 4 | 239 | +7.529% |
| 2026-04-07 | 110.65 | 110.65 | 110.65 | 110.65 | 0.000% | 1 | 242 | +32.164% |
| 2026-04-01 | 110.65 | 110.65 | 110.65 | 110.65 | +9.230% | 2 | 241 | +32.164% |
| 2026-03-30 | 101.30 | 101.30 | 101.30 | 101.30 | -8.524% | 1 | 243 | +44.363% |
| 2026-03-23 | 110.83 | 110.83 | 110.61 | 110.74 | +6.113% | 4 | 244 | +32.057% |
| 2026-03-20 | 104.36 | 104.36 | 104.36 | 104.36 | -7.736% | 6 | 246 | +40.130% |
| 2026-03-17 | 113.11 | 113.11 | 113.11 | 113.11 | +4.731% | 1 | 246 | +29.290% |
| 2026-03-12 | 108.00 | 108.00 | 108.00 | 108.00 | -3.017% | 1 | 247 | +35.407% |
| 2026-03-11 | 111.36 | 111.36 | 111.36 | 111.36 | +2.118% | 1 | 246 | +31.322% |
| 2026-03-09 | 109.42 | 109.56 | 109.05 | 109.05 | -3.496% | 6 | 246 | +34.104% |
| 2026-03-06 | 113.00 | 113.00 | 113.00 | 113.00 | +0.355% | 2 | 243 | +29.416% |
| 2026-03-04 | 112.60 | 112.60 | 112.60 | 112.60 | +3.731% | 1 | 241 | +29.876% |
| 2026-02-27 | 107.00 | 108.55 | 107.00 | 108.55 | -0.913% | 4 | 242 | +34.721% |
| 2026-02-25 | 109.55 | 109.55 | 109.55 | 109.55 | +0.921% | 2 | 242 | +33.492% |
| 2026-02-24 | 108.55 | 108.55 | 108.55 | 108.55 | -1.318% | 1 | 242 | +34.721% |
| 2026-02-20 | 106.08 | 110.00 | 106.08 | 110.00 | +5.769% | 2 | 242 | +32.945% |
| 2026-02-19 | 104.00 | 104.00 | 104.00 | 104.00 | -1.235% | 1 | 242 | +40.615% |
| 2026-02-18 | 105.30 | 105.30 | 105.30 | 105.30 | +9.346% | 1 | 242 | +38.879% |
| 2026-02-17 | 96.30 | 96.30 | 96.30 | 96.30 | -1.905% | 1 | 243 | +51.859% |
| 2026-02-13 | 98.17 | 98.17 | 98.17 | 98.17 | -9.936% | 1 | 243 | +48.966% |
| 2026-02-09 | 107.06 | 109.00 | 107.06 | 109.00 | +3.416% | 2 | 243 | +34.165% |
| 2026-02-06 | 101.00 | 105.40 | 101.00 | 105.40 | -22.500% | 8 | 242 | +38.748% |
| 2026-02-04 | 136.00 | 136.00 | 136.00 | 136.00 | -4.400% | 1 | 235 | +7.529% |
| 2026-01-08 | 142.26 | 142.26 | 142.26 | 142.26 | -0.371% | 1 | 235 | +2.798% |
| 2026-01-07 | 142.79 | 142.79 | 142.79 | 142.79 | +9.527% | 2 | 235 | +2.416% |
| 2025-12-30 | 130.43 | 130.43 | 130.37 | 130.37 | +2.953% | 19 | 236 | +12.173% |
| 2025-12-22 | 126.63 | 126.63 | 126.63 | 126.63 | +3.668% | 1 | 236 | +15.486% |
| 2025-12-16 | 122.15 | 122.15 | 122.15 | 122.15 | -6.827% | 1 | 237 | +19.722% |
| 2025-12-11 | 131.10 | 131.10 | 131.10 | 131.10 | +2.904% | 1 | 237 | +11.548% |
| 2025-12-09 | 127.40 | 127.40 | 127.40 | 127.40 | -8.081% | 1 | 236 | +14.788% |
| 2025-11-13 | 138.60 | 138.60 | 138.60 | 138.60 | -5.823% | 1 | 235 | +5.512% |
| 2025-11-10 | 147.17 | 147.17 | 147.17 | 147.17 | +4.258% | 5 | 236 | -0.632% |
| 2025-11-07 | 141.45 | 141.45 | 141.16 | 141.16 | -8.338% | 24 | 231 | +3.599% |
| 2025-11-04 | 154.00 | 154.00 | 154.00 | 154.00 | -0.478% | 6 | 252 | -5.039% |
| 2025-11-03 | 155.75 | 155.75 | 154.74 | 154.74 | +5.841% | 22 | 254 | -5.493% |
| 2025-10-31 | 146.68 | 146.68 | 146.20 | 146.20 | +16.960% | 2 | 254 | +0.027% |
| 2025-10-30 | 127.00 | 127.00 | 125.00 | 125.00 | -3.475% | 5 | 255 | +16.992% |
| 2025-10-29 | 129.50 | 129.50 | 129.50 | 129.50 | +1.172% | 2 | 255 | +12.927% |
| 2025-10-28 | 128.00 | 128.00 | 128.00 | 128.00 | +6.934% | 1 | 257 | +14.250% |
| 2025-10-22 | 119.70 | 119.70 | 119.70 | 119.70 | +2.959% | 1 | 257 | +22.172% |
| 2025-10-20 | 116.26 | 116.26 | 116.26 | 116.26 | +1.096% | 1 | 257 | +25.787% |
| 2025-10-17 | 115.00 | 115.00 | 115.00 | 115.00 | -0.605% | 1 | 258 | +27.165% |
| 2025-10-15 | 115.70 | 115.70 | 115.70 | 115.70 | -9.447% | 1 | 258 | +26.396% |
| 2025-10-09 | 127.77 | 127.77 | 127.77 | 127.77 | +1.228% | 4 | 258 | +14.456% |
| 2025-10-08 | 126.40 | 126.40 | 126.22 | 126.22 | +3.121% | 2 | 260 | +15.861% |
| 2025-10-07 | 122.40 | 122.40 | 122.40 | 122.40 | +1.543% | 1 | 260 | +19.477% |
| 2025-10-02 | 120.30 | 120.54 | 120.30 | 120.54 | +0.200% | 2 | 260 | +21.321% |
| 2025-09-30 | 120.30 | 120.30 | 120.30 | 120.30 | -0.207% | 1 | 259 | +21.563% |
| 2025-09-25 | 120.55 | 120.55 | 120.55 | 120.55 | -1.026% | 2 | 259 | +21.311% |
| 2025-09-23 | 122.25 | 122.25 | 121.80 | 121.80 | -7.867% | 2 | 259 | +20.066% |
| 2025-09-18 | 131.20 | 132.20 | 131.20 | 132.20 | +0.152% | 2 | 260 | +10.620% |
| 2025-09-17 | 131.78 | 132.00 | 131.78 | 132.00 | -1.522% | 2 | 261 | +10.788% |
| 2025-09-16 | 133.90 | 134.04 | 133.70 | 134.04 | +1.147% | 5 | 261 | +9.102% |
| 2025-09-15 | 133.60 | 133.60 | 132.33 | 132.52 | +3.209% | 3 | 262 | +10.353% |
| 2025-09-12 | 127.60 | 128.40 | 127.60 | 128.40 | -2.246% | 2 | 261 | +13.894% |
| 2025-09-10 | 132.40 | 134.28 | 131.05 | 131.35 | -4.368% | 167 | 262 | +11.336% |
| 2025-09-09 | 136.64 | 137.38 | 136.25 | 137.35 | +0.956% | 4 | 210 | +6.473% |
| 2025-09-08 | 135.00 | 137.27 | 134.31 | 136.05 | +1.379% | 26 | 211 | +7.490% |
| 2025-09-05 | 134.30 | 134.30 | 134.20 | 134.20 | -0.916% | 4 | 222 | +8.972% |
| 2025-09-04 | 133.30 | 135.60 | 133.30 | 135.44 | +7.663% | 4 | 220 | +7.974% |
| 2025-09-02 | 124.58 | 125.80 | 124.58 | 125.80 | -4.985% | 4 | 222 | +16.248% |
| 2025-08-28 | 132.40 | 132.40 | 132.40 | 132.40 | +2.437% | 1 | 223 | +10.453% |
| 2025-08-27 | 129.26 | 129.30 | 129.25 | 129.25 | -0.608% | 3 | 224 | +13.145% |
| 2025-08-19 | 130.00 | 130.20 | 130.00 | 130.04 | -0.733% | 4 | 227 | +12.458% |
| 2025-08-18 | 129.47 | 131.00 | 129.47 | 131.00 | -0.863% | 3 | 226 | +11.634% |
| 2025-08-15 | 133.20 | 133.33 | 131.85 | 132.14 | +1.771% | 12 | 227 | +10.671% |
| 2025-08-14 | 129.84 | 129.84 | 129.84 | 129.84 | +4.558% | 1 | 232 | +12.631% |
| 2025-08-07 | 124.20 | 126.36 | 124.18 | 124.18 | +0.959% | 4 | 233 | +17.765% |
| 2025-08-06 | 116.65 | 123.00 | 116.65 | 123.00 | +6.771% | 5 | 233 | +18.894% |
| 2025-08-05 | 116.80 | 116.80 | 115.00 | 115.20 | -0.655% | 4 | 234 | +26.944% |
| 2025-08-04 | 115.96 | 115.96 | 115.96 | 115.96 | -0.464% | 1 | 236 | +26.112% |
| 2025-08-01 | 119.18 | 121.00 | 116.50 | 116.50 | -14.338% | 7 | 236 | +25.528% |
| 2025-07-31 | 137.63 | 137.63 | 134.60 | 136.00 | +2.991% | 6 | 235 | +7.529% |
| 2025-07-29 | 132.13 | 132.13 | 132.05 | 132.05 | +2.016% | 3 | 236 | +10.746% |
| 2025-07-23 | 128.39 | 129.44 | 128.39 | 129.44 | +0.263% | 4 | 237 | +12.979% |
| 2025-07-22 | 128.24 | 129.19 | 128.08 | 129.10 | -1.042% | 4 | 237 | +13.277% |
| 2025-07-21 | 129.15 | 130.50 | 129.15 | 130.46 | +3.335% | 3 | 237 | +12.096% |
| 2025-07-18 | 126.35 | 126.35 | 126.25 | 126.25 | +0.968% | 2 | 240 | +15.834% |
| 2025-07-17 | 125.04 | 125.04 | 125.04 | 125.04 | -1.929% | 1 | 241 | +16.955% |
| 2025-07-15 | 128.20 | 128.20 | 127.50 | 127.50 | -0.274% | 7 | 241 | +14.698% |
| 2025-07-11 | 127.85 | 127.85 | 127.85 | 127.85 | +1.856% | 1 | 242 | +14.384% |
| 2025-07-03 | 125.12 | 125.52 | 125.12 | 125.52 | +12.564% | 2 | 243 | +16.507% |
| 2025-05-29 | 111.51 | 111.51 | 111.51 | 111.51 | +4.803% | 1 | 252 | +31.145% |
| 2025-05-21 | 106.59 | 106.65 | 106.25 | 106.40 | -1.845% | 28 | 253 | +37.444% |
| 2025-05-20 | 108.25 | 108.40 | 108.25 | 108.40 | -1.945% | 7 | 239 | +34.908% |
| 2025-05-19 | 110.64 | 110.75 | 110.49 | 110.55 | +0.573% | 48 | 234 | +32.284% |
| 2025-05-16 | 109.92 | 109.92 | 109.92 | 109.92 | -2.769% | 2 | 239 | +33.042% |
| 2025-05-12 | 112.90 | 113.10 | 112.90 | 113.05 | +20.100% | 8 | 240 | +29.359% |
| 2025-05-07 | 93.25 | 94.13 | 93.25 | 94.13 | -1.279% | 40 | 240 | +55.360% |
| 2025-05-01 | 95.35 | 95.35 | 95.35 | 95.35 | +9.598% | 1 | 262 | +53.372% |
| 2025-04-30 | 85.74 | 87.00 | 85.74 | 87.00 | -5.394% | 4 | 261 | +68.092% |
| 2025-04-29 | 91.96 | 91.96 | 91.96 | 91.96 | +3.675% | 49 | 259 | +59.026% |
| 2025-04-24 | 88.70 | 88.70 | 88.70 | 88.70 | +0.453% | 1 | 245 | +64.870% |
| 2025-04-23 | 90.00 | 90.80 | 88.30 | 88.30 | +10.031% | 6 | 246 | +65.617% |
| 2025-04-22 | 82.64 | 82.64 | 80.25 | 80.25 | -1.895% | 52 | 249 | +82.231% |
| 2025-04-16 | 81.80 | 81.80 | 81.80 | 81.80 | -6.300% | 1 | 252 | +78.778% |
| 2025-04-15 | 88.00 | 88.25 | 86.55 | 87.30 | -1.998% | 43 | 251 | +67.514% |
| 2025-04-14 | 87.60 | 89.08 | 87.60 | 89.08 | -2.067% | 2 | 250 | +64.167% |
| 2025-04-11 | 90.96 | 90.96 | 90.96 | 90.96 | +3.364% | 2 | 250 | +60.774% |
| 2025-04-10 | 90.00 | 91.00 | 85.80 | 88.00 | -6.928% | 6 | 251 | +66.182% |
| 2025-04-09 | 88.05 | 94.55 | 88.05 | 94.55 | +10.727% | 3 | 247 | +54.669% |
| 2025-04-08 | 89.34 | 89.34 | 85.39 | 85.39 | +6.206% | 14 | 250 | +71.261% |
| 2025-04-04 | 79.25 | 80.40 | 79.25 | 80.40 | -5.412% | 120 | 252 | +81.891% |
| 2025-04-03 | 87.05 | 88.35 | 84.86 | 85.00 | -13.442% | 23 | 312 | +72.047% |
| 2025-04-02 | 96.28 | 98.40 | 96.28 | 98.20 | +0.204% | 4 | 310 | +48.921% |
| 2025-04-01 | 99.42 | 99.42 | 97.17 | 98.00 | +6.812% | 3 | 310 | +49.224% |
| 2025-03-31 | 94.14 | 94.14 | 91.75 | 91.75 | -6.234% | 33 | 310 | +59.390% |
| 2025-03-28 | 99.00 | 99.00 | 97.85 | 97.85 | -9.691% | 4 | 338 | +49.453% |
| 2025-03-24 | 108.35 | 108.35 | 108.35 | 108.35 | +7.608% | 2 | 338 | +34.970% |
| 2025-03-21 | 100.69 | 100.69 | 100.69 | 100.69 | -2.921% | 150 | 336 | +45.238% |
| 2025-03-20 | 103.72 | 103.72 | 103.72 | 103.72 | +5.385% | 1 | 411 | +40.995% |
| 2025-03-19 | 98.42 | 98.42 | 98.42 | 98.42 | -0.030% | 17 | 410 | +48.588% |
| 2025-03-18 | 97.80 | 98.45 | 97.07 | 98.45 | -2.765% | 4 | 427 | +48.542% |
| 2025-03-17 | 101.00 | 101.34 | 101.00 | 101.25 | -1.899% | 34 | 427 | +44.435% |
| 2025-03-14 | 102.25 | 103.21 | 102.25 | 103.21 | -3.614% | 62 | 446 | +41.692% |
| 2025-03-12 | 107.08 | 107.08 | 107.08 | 107.08 | +7.091% | 1 | 475 | +36.571% |
| 2025-03-10 | 99.85 | 99.99 | 99.85 | 99.99 | -3.391% | 10 | 475 | +46.255% |
| 2025-03-07 | 106.50 | 106.50 | 103.50 | 103.50 | -2.405% | 78 | 472 | +41.295% |
| 2025-03-06 | 109.96 | 109.96 | 106.05 | 106.05 | -4.459% | 4 | 433 | +37.897% |
| 2025-03-04 | 111.00 | 111.00 | 111.00 | 111.00 | -3.896% | 2 | 431 | +31.748% |
| 2025-03-03 | 115.50 | 115.50 | 115.50 | 115.50 | +0.522% | 3 | 429 | +26.615% |
| 2025-02-28 | 114.90 | 114.90 | 114.90 | 114.90 | -2.915% | 6 | 430 | +27.276% |
| 2025-02-27 | 119.75 | 119.75 | 118.35 | 118.35 | -0.671% | 2 | 430 | +23.566% |
| 2025-02-26 | 121.71 | 122.05 | 119.15 | 119.15 | +3.564% | 27 | 428 | +22.736% |
| 2025-02-25 | 112.42 | 115.05 | 112.00 | 115.05 | -2.500% | 7 | 394 | +27.110% |
| 2025-02-24 | 119.10 | 120.02 | 118.00 | 118.00 | -1.953% | 59 | 394 | +23.932% |
| 2025-02-21 | 121.19 | 121.19 | 120.35 | 120.35 | -6.094% | 6 | 337 | +21.512% |
| 2025-02-20 | 128.15 | 128.16 | 127.73 | 128.16 | -1.415% | 23 | 338 | +14.107% |
| 2025-02-18 | 133.08 | 133.20 | 129.61 | 130.00 | -3.166% | 11 | 318 | +12.492% |
| 2025-02-14 | 133.55 | 134.25 | 132.32 | 134.25 | -0.703% | 20 | 306 | +8.931% |
| 2025-02-13 | 134.27 | 135.20 | 133.00 | 135.20 | +0.520% | 22 | 306 | +8.166% |
| 2025-02-12 | 135.00 | 136.00 | 134.30 | 134.50 | -1.357% | 26 | 308 | +8.729% |
| 2025-02-11 | 138.31 | 138.31 | 136.00 | 136.35 | -1.730% | 10 | 282 | +7.253% |
| 2025-02-10 | 139.00 | 139.00 | 137.50 | 138.75 | +2.694% | 5 | 286 | +5.398% |
| 2025-02-07 | 137.29 | 138.00 | 134.20 | 135.11 | -5.649% | 50 | 281 | +8.238% |
| 2025-02-06 | 142.00 | 145.00 | 142.00 | 143.20 | +1.705% | 24 | 260 | +2.123% |
| 2025-02-05 | 141.00 | 141.99 | 140.75 | 140.80 | -1.538% | 27 | 249 | +3.864% |
| 2025-02-03 | 141.76 | 143.00 | 141.76 | 143.00 | -0.230% | 3 | 227 | +2.266% |
| 2025-01-31 | 144.75 | 144.75 | 143.33 | 143.33 | +2.349% | 12 | 224 | +2.030% |
| 2025-01-30 | 142.35 | 142.35 | 139.90 | 140.04 | -1.484% | 97 | 230 | +4.427% |
| 2025-01-29 | 144.00 | 144.00 | 142.15 | 142.15 | -2.470% | 41 | 133 | +2.877% |
| 2025-01-28 | 145.75 | 145.75 | 145.75 | 145.75 | +5.539% | 1 | 92 | +0.336% |
| 2025-01-27 | 135.00 | 139.10 | 128.55 | 138.10 | -0.982% | 76 | 91 | +5.894% |
| 2025-01-24 | 138.89 | 139.47 | 138.50 | 139.47 | +0.093% | 34 | 56 | +4.854% |
| 2025-01-23 | 138.50 | 139.81 | 138.50 | 139.34 | +0.245% | 13 | 40 | +4.952% |
| 2025-01-22 | 140.25 | 140.27 | 139.00 | 139.00 | +1.460% | 4 | 31 | +5.209% |
| 2025-01-21 | 137.00 | 137.00 | 137.00 | 137.00 | +4.270% | 1 | 28 | +6.745% |
| 2025-01-17 | 129.85 | 131.39 | 129.50 | 131.39 | +3.457% | 48 | 4 | +11.302% |
| 2025-01-16 | 128.33 | 130.49 | 127.00 | 127.00 | +0.039% | 3 | 4 | +15.150% |
| 2025-01-14 | 126.95 | 126.95 | 126.95 | 126.95 | 0.000% | 1 | 1 | +15.195% |