AMZN270617C00130000
AMZN Jun 17 2027 130.00 Call
optionOPRA
EODOct 6, 2026
131.00USD+6.817%(+8.36)2Vol172OI
AMZN270617C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 131.00 | 131.00 | 131.00 | 131.00 | +6.817% | 2 | 172 | 0.000% |
| 2026-09-24 | 122.64 | 122.64 | 122.64 | 122.64 | -7.091% | 1 | 171 | +6.817% |
| 2026-09-22 | 130.25 | 132.00 | 130.25 | 132.00 | +2.924% | 2 | 171 | -0.758% |
| 2026-09-18 | 128.25 | 128.25 | 128.25 | 128.25 | -6.775% | 1 | 171 | +2.144% |
| 2026-08-31 | 137.57 | 137.57 | 137.57 | 137.57 | +1.021% | 1 | 172 | -4.776% |
| 2026-08-26 | 136.18 | 136.18 | 136.18 | 136.18 | -2.902% | 1 | 171 | -3.804% |
| 2026-08-19 | 140.25 | 140.25 | 140.25 | 140.25 | +1.852% | 1 | 171 | -6.595% |
| 2026-08-17 | 137.70 | 137.70 | 137.70 | 137.70 | -10.666% | 1 | 171 | -4.866% |
| 2026-08-04 | 154.14 | 154.14 | 154.14 | 154.14 | +1.042% | 1 | 171 | -15.012% |
| 2026-08-03 | 152.55 | 152.55 | 152.55 | 152.55 | +3.776% | 1 | 171 | -14.127% |
| 2026-07-31 | 147.00 | 147.00 | 147.00 | 147.00 | +31.485% | 1 | 171 | -10.884% |
| 2026-07-30 | 111.80 | 111.80 | 111.80 | 111.80 | +5.372% | 1 | 171 | +17.174% |
| 2026-07-28 | 106.10 | 106.10 | 106.10 | 106.10 | -10.938% | 1 | 171 | +23.468% |
| 2026-06-29 | 121.20 | 121.90 | 119.13 | 119.13 | +11.535% | 3 | 169 | +9.964% |
| 2026-06-26 | 106.81 | 106.81 | 106.81 | 106.81 | -4.634% | 1 | 168 | +22.648% |
| 2026-06-22 | 112.00 | 112.00 | 112.00 | 112.00 | -8.038% | 1 | 167 | +16.964% |
| 2026-06-18 | 121.79 | 121.79 | 121.79 | 121.79 | +2.941% | 5 | 167 | +7.562% |
| 2026-06-17 | 118.31 | 118.31 | 118.31 | 118.31 | -5.774% | 1 | 167 | +10.726% |
| 2026-06-16 | 125.56 | 125.56 | 125.56 | 125.56 | +0.754% | 1 | 167 | +4.333% |
| 2026-06-15 | 124.01 | 124.62 | 123.96 | 124.62 | +3.462% | 6 | 165 | +5.120% |
| 2026-06-09 | 120.45 | 120.45 | 120.45 | 120.45 | -7.701% | 1 | 166 | +8.759% |
| 2026-06-05 | 132.00 | 132.00 | 130.50 | 130.50 | -1.658% | 3 | 167 | +0.383% |
| 2026-06-02 | 132.70 | 132.70 | 132.70 | 132.70 | -6.391% | 1 | 167 | -1.281% |
| 2026-06-01 | 141.76 | 141.76 | 141.76 | 141.76 | -5.657% | 2 | 165 | -7.590% |
| 2026-05-29 | 150.26 | 150.26 | 150.26 | 150.26 | +5.891% | 5 | 170 | -12.818% |
| 2026-05-21 | 141.00 | 141.90 | 141.00 | 141.90 | +4.040% | 151 | 254 | -7.681% |
| 2026-05-19 | 134.06 | 136.39 | 134.06 | 136.39 | -9.508% | 5 | 252 | -3.952% |
| 2026-05-08 | 150.73 | 150.73 | 150.72 | 150.72 | +0.547% | 28 | 269 | -13.084% |
| 2026-05-07 | 149.90 | 149.90 | 149.90 | 149.90 | -2.026% | 3 | 272 | -12.608% |
| 2026-05-06 | 153.00 | 153.00 | 153.00 | 153.00 | -0.636% | 25 | 254 | -14.379% |
| 2026-05-05 | 155.68 | 155.68 | 153.98 | 153.98 | -0.013% | 31 | 284 | -14.924% |
| 2026-05-04 | 154.00 | 154.00 | 154.00 | 154.00 | +8.565% | 1 | 285 | -14.935% |
| 2026-04-30 | 138.00 | 142.00 | 137.35 | 141.85 | +2.864% | 10 | 281 | -7.649% |
| 2026-04-28 | 137.90 | 137.90 | 137.90 | 137.90 | -3.024% | 3 | 284 | -5.004% |
| 2026-04-24 | 141.06 | 142.20 | 141.06 | 142.20 | +8.137% | 51 | 333 | -7.876% |
| 2026-04-21 | 131.50 | 131.50 | 131.50 | 131.50 | +11.573% | 1 | 333 | -0.380% |
| 2026-04-10 | 117.86 | 117.86 | 117.86 | 117.86 | +5.138% | 5 | 333 | +11.149% |
| 2026-04-09 | 113.50 | 113.50 | 112.10 | 112.10 | +10.990% | 2 | 336 | +16.860% |
| 2026-04-08 | 101.00 | 101.00 | 101.00 | 101.00 | +10.503% | 1 | 337 | +29.703% |
| 2026-04-02 | 91.40 | 91.40 | 91.40 | 91.40 | -2.298% | 3 | 338 | +43.326% |
| 2026-04-01 | 91.73 | 93.55 | 91.73 | 93.55 | +5.994% | 4 | 338 | +40.032% |
| 2026-03-31 | 88.26 | 88.26 | 88.26 | 88.26 | +6.337% | 1 | 338 | +48.425% |
| 2026-03-27 | 83.00 | 83.00 | 83.00 | 83.00 | -8.791% | 2 | 338 | +57.831% |
| 2026-03-26 | 94.40 | 94.40 | 91.00 | 91.00 | -0.546% | 6 | 336 | +43.956% |
| 2026-03-16 | 91.50 | 91.50 | 91.50 | 91.50 | -0.543% | 2 | 335 | +43.169% |
| 2026-03-12 | 92.00 | 92.00 | 92.00 | 92.00 | -3.997% | 1 | 333 | +42.391% |
| 2026-03-06 | 97.24 | 97.24 | 95.83 | 95.83 | -0.715% | 2 | 332 | +36.700% |
| 2026-03-04 | 93.50 | 96.52 | 93.50 | 96.52 | +9.062% | 2 | 333 | +35.723% |
| 2026-03-03 | 88.50 | 88.50 | 88.50 | 88.50 | -1.939% | 1 | 334 | +48.023% |
| 2026-03-02 | 89.25 | 91.26 | 89.25 | 90.25 | +0.166% | 3 | 333 | +45.152% |
| 2026-02-27 | 90.10 | 90.10 | 90.10 | 90.10 | +0.111% | 1 | 331 | +45.394% |
| 2026-02-26 | 90.00 | 90.00 | 90.00 | 90.00 | +3.034% | 1 | 331 | +45.556% |
| 2026-02-23 | 87.35 | 87.35 | 87.35 | 87.35 | -5.312% | 1 | 330 | +49.971% |
| 2026-02-20 | 91.93 | 92.25 | 91.93 | 92.25 | +5.731% | 22 | 330 | +42.005% |
| 2026-02-18 | 89.00 | 89.00 | 87.25 | 87.25 | +4.018% | 3 | 352 | +50.143% |
| 2026-02-17 | 83.45 | 83.88 | 83.45 | 83.88 | +0.696% | 2 | 350 | +56.175% |
| 2026-02-13 | 83.03 | 83.30 | 83.03 | 83.30 | +1.958% | 22 | 327 | +57.263% |
| 2026-02-12 | 81.70 | 81.70 | 81.70 | 81.70 | -6.937% | 1 | 327 | +60.343% |
| 2026-02-11 | 88.40 | 88.40 | 86.59 | 87.79 | -6.706% | 42 | 326 | +49.220% |
| 2026-02-10 | 94.10 | 94.10 | 94.10 | 94.10 | -0.307% | 1 | 284 | +39.214% |
| 2026-02-09 | 88.05 | 94.39 | 88.05 | 94.39 | +4.703% | 11 | 285 | +38.786% |
| 2026-02-06 | 85.95 | 90.15 | 84.79 | 90.15 | -13.359% | 28 | 279 | +45.313% |
| 2026-02-05 | 104.05 | 104.05 | 104.05 | 104.05 | -12.194% | 1 | 273 | +25.901% |
| 2026-02-03 | 118.50 | 118.50 | 118.50 | 118.50 | -4.435% | 5 | 274 | +10.549% |
| 2026-01-28 | 124.00 | 124.00 | 124.00 | 124.00 | +3.992% | 3 | 279 | +5.645% |
| 2026-01-26 | 119.24 | 119.24 | 119.24 | 119.24 | +7.298% | 1 | 276 | +9.862% |
| 2026-01-20 | 115.40 | 115.40 | 111.13 | 111.13 | -9.650% | 17 | 275 | +17.880% |
| 2026-01-13 | 123.00 | 123.00 | 123.00 | 123.00 | -1.890% | 2 | 260 | +6.504% |
| 2026-01-09 | 125.37 | 125.37 | 125.37 | 125.37 | +1.391% | 1 | 258 | +4.491% |
| 2026-01-07 | 124.09 | 124.80 | 123.65 | 123.65 | +0.365% | 3 | 257 | +5.944% |
| 2026-01-06 | 123.20 | 123.20 | 123.20 | 123.20 | +9.511% | 2 | 256 | +6.331% |
| 2025-12-30 | 112.50 | 112.50 | 112.50 | 112.50 | -0.968% | 2 | 254 | +16.444% |
| 2025-12-29 | 113.60 | 113.60 | 113.60 | 113.60 | +2.122% | 20 | 254 | +15.317% |
| 2025-12-18 | 111.24 | 111.24 | 111.24 | 111.24 | +5.341% | 20 | 274 | +17.763% |
| 2025-12-16 | 105.50 | 105.60 | 105.50 | 105.60 | -0.471% | 2 | 294 | +24.053% |
| 2025-12-15 | 106.03 | 106.10 | 106.03 | 106.10 | -2.901% | 4 | 294 | +23.468% |
| 2025-12-12 | 109.27 | 109.27 | 109.27 | 109.27 | -3.582% | 2 | 293 | +19.887% |
| 2025-12-11 | 113.33 | 113.33 | 113.33 | 113.33 | +1.705% | 3 | 294 | +15.592% |
| 2025-12-09 | 111.26 | 111.43 | 111.26 | 111.43 | +0.887% | 2 | 294 | +17.563% |
| 2025-12-08 | 111.06 | 111.06 | 110.35 | 110.45 | -0.995% | 5 | 293 | +18.606% |
| 2025-12-04 | 111.35 | 111.56 | 111.35 | 111.56 | -3.503% | 4 | 292 | +17.426% |
| 2025-12-03 | 115.61 | 115.61 | 115.61 | 115.61 | +6.651% | 1 | 290 | +13.312% |
| 2025-11-18 | 110.74 | 110.74 | 108.25 | 108.40 | -14.173% | 4 | 289 | +20.849% |
| 2025-11-07 | 122.01 | 126.30 | 122.01 | 126.30 | -4.679% | 50 | 286 | +3.721% |
| 2025-11-05 | 132.50 | 132.50 | 132.50 | 132.50 | -4.505% | 35 | 316 | -1.132% |
| 2025-11-03 | 138.75 | 138.75 | 138.75 | 138.75 | +5.835% | 1 | 325 | -5.586% |
| 2025-10-31 | 131.00 | 131.10 | 131.00 | 131.10 | +18.161% | 5 | 325 | -0.076% |
| 2025-10-30 | 109.50 | 110.95 | 109.50 | 110.95 | +0.316% | 41 | 330 | +18.071% |
| 2025-10-27 | 110.65 | 110.65 | 110.60 | 110.60 | +2.114% | 2 | 293 | +18.445% |
| 2025-10-24 | 108.31 | 108.31 | 108.31 | 108.31 | +3.745% | 30 | 293 | +20.949% |
| 2025-10-23 | 104.40 | 104.40 | 104.40 | 104.40 | -1.556% | 30 | 321 | +25.479% |
| 2025-10-21 | 105.00 | 106.05 | 104.80 | 106.05 | +5.554% | 3 | 351 | +23.527% |
| 2025-10-20 | 99.11 | 100.50 | 99.11 | 100.47 | +2.239% | 10 | 349 | +30.387% |
| 2025-10-17 | 98.08 | 98.27 | 98.08 | 98.27 | -3.939% | 2 | 353 | +33.306% |
| 2025-10-16 | 102.30 | 102.30 | 102.30 | 102.30 | +2.866% | 1 | 353 | +28.055% |
| 2025-10-15 | 99.45 | 99.45 | 99.45 | 99.45 | -2.500% | 20 | 353 | +31.724% |
| 2025-10-14 | 103.59 | 103.59 | 102.00 | 102.00 | -0.439% | 4 | 353 | +28.431% |
| 2025-10-10 | 105.50 | 105.50 | 102.45 | 102.45 | -7.109% | 26 | 351 | +27.867% |
| 2025-10-09 | 110.29 | 110.29 | 110.29 | 110.29 | +4.392% | 20 | 346 | +18.778% |
| 2025-10-07 | 106.40 | 106.40 | 105.65 | 105.65 | +0.956% | 2 | 366 | +23.994% |
| 2025-10-01 | 103.65 | 105.80 | 103.65 | 104.65 | -2.105% | 9 | 366 | +25.179% |
| 2025-09-23 | 106.27 | 106.90 | 106.27 | 106.90 | -4.978% | 11 | 359 | +22.544% |
| 2025-09-22 | 112.50 | 112.50 | 112.50 | 112.50 | -5.143% | 3 | 349 | +16.444% |
| 2025-09-16 | 118.67 | 118.67 | 118.60 | 118.60 | +5.422% | 2 | 349 | +10.455% |
| 2025-09-12 | 112.50 | 112.50 | 112.50 | 112.50 | -0.089% | 1 | 348 | +16.444% |
| 2025-09-10 | 116.95 | 116.95 | 112.53 | 112.60 | -4.495% | 90 | 347 | +16.341% |
| 2025-09-08 | 117.90 | 117.90 | 117.90 | 117.90 | -0.254% | 1 | 316 | +11.111% |
| 2025-09-04 | 118.20 | 118.20 | 118.20 | 118.20 | +11.289% | 1 | 315 | +10.829% |
| 2025-09-02 | 106.21 | 106.21 | 106.21 | 106.21 | -7.643% | 1 | 314 | +23.341% |
| 2025-08-28 | 115.00 | 115.00 | 115.00 | 115.00 | +0.665% | 1 | 313 | +13.913% |
| 2025-08-15 | 113.95 | 114.24 | 113.95 | 114.24 | +17.531% | 2 | 314 | +14.671% |
| 2025-08-04 | 99.60 | 99.60 | 97.20 | 97.20 | -6.087% | 11 | 315 | +34.774% |
| 2025-08-01 | 103.03 | 103.50 | 103.03 | 103.50 | -13.512% | 17 | 305 | +26.570% |
| 2025-07-31 | 117.99 | 119.67 | 117.99 | 119.67 | +3.031% | 36 | 290 | +9.468% |
| 2025-07-25 | 116.15 | 116.15 | 116.15 | 116.15 | +7.606% | 1 | 256 | +12.785% |
| 2025-07-16 | 109.65 | 109.65 | 107.94 | 107.94 | -3.149% | 3 | 256 | +21.364% |
| 2025-07-15 | 110.85 | 111.45 | 110.85 | 111.45 | +5.740% | 4 | 257 | +17.541% |
| 2025-07-08 | 105.40 | 105.40 | 105.40 | 105.40 | -0.331% | 5 | 259 | +24.288% |
| 2025-07-01 | 105.75 | 105.75 | 105.75 | 105.75 | +7.360% | 1 | 260 | +23.877% |
| 2025-06-25 | 98.50 | 98.50 | 98.50 | 98.50 | -0.152% | 1 | 261 | +32.995% |
| 2025-06-20 | 98.65 | 98.65 | 98.65 | 98.65 | -6.048% | 120 | 260 | +32.793% |
| 2025-06-09 | 105.00 | 105.00 | 105.00 | 105.00 | +10.923% | 1 | 200 | +24.762% |
| 2025-05-28 | 94.66 | 94.66 | 94.66 | 94.66 | +3.908% | 1 | 201 | +38.390% |
| 2025-05-21 | 91.06 | 91.10 | 91.06 | 91.10 | -1.482% | 2 | 202 | +43.798% |
| 2025-05-15 | 92.47 | 92.47 | 92.47 | 92.47 | -3.877% | 1 | 202 | +41.668% |
| 2025-05-12 | 98.20 | 98.20 | 96.20 | 96.20 | +15.556% | 3 | 203 | +36.175% |
| 2025-05-09 | 83.25 | 83.25 | 83.25 | 83.25 | +3.096% | 6 | 205 | +57.357% |
| 2025-05-08 | 80.75 | 80.75 | 80.75 | 80.75 | -1.464% | 1 | 205 | +62.229% |
| 2025-05-02 | 81.95 | 81.95 | 81.95 | 81.95 | +1.486% | 2 | 205 | +59.854% |
| 2025-05-01 | 80.75 | 80.75 | 80.75 | 80.75 | +6.250% | 1 | 204 | +62.229% |
| 2025-04-28 | 76.00 | 76.00 | 76.00 | 76.00 | -3.234% | 2 | 203 | +72.368% |
| 2025-04-25 | 78.54 | 78.54 | 78.54 | 78.54 | +22.719% | 2 | 201 | +66.794% |
| 2025-04-22 | 64.00 | 64.00 | 64.00 | 64.00 | +1.911% | 25 | 201 | +104.688% |
| 2025-04-21 | 62.80 | 62.80 | 62.80 | 62.80 | -6.058% | 1 | 176 | +108.599% |
| 2025-04-17 | 68.03 | 68.03 | 66.74 | 66.85 | +2.342% | 5 | 172 | +95.961% |
| 2025-04-16 | 69.39 | 69.39 | 65.32 | 65.32 | -13.369% | 3 | 172 | +100.551% |
| 2025-04-10 | 75.40 | 75.40 | 75.40 | 75.40 | +15.291% | 1 | 171 | +73.740% |
| 2025-04-08 | 67.51 | 67.51 | 65.40 | 65.40 | -4.035% | 45 | 171 | +100.306% |
| 2025-04-07 | 68.30 | 68.60 | 68.15 | 68.15 | +0.294% | 3 | 136 | +92.223% |
| 2025-04-04 | 62.10 | 67.95 | 62.10 | 67.95 | -8.089% | 6 | 136 | +92.789% |
| 2025-04-03 | 73.93 | 73.93 | 73.93 | 73.93 | -4.606% | 1 | 133 | +77.195% |
| 2025-03-31 | 77.50 | 77.50 | 77.50 | 77.50 | -10.940% | 1 | 132 | +69.032% |
| 2025-03-20 | 87.65 | 87.65 | 87.02 | 87.02 | -1.839% | 4 | 131 | +50.540% |
| 2025-03-12 | 88.65 | 88.65 | 88.65 | 88.65 | +3.370% | 10 | 131 | +47.772% |
| 2025-03-10 | 85.35 | 85.76 | 85.35 | 85.76 | -5.028% | 20 | 141 | +52.752% |
| 2025-03-06 | 90.30 | 90.30 | 90.30 | 90.30 | -7.232% | 1 | 121 | +45.072% |
| 2025-03-05 | 96.22 | 97.34 | 96.22 | 97.34 | +8.108% | 3 | 120 | +34.580% |
| 2025-03-04 | 90.04 | 90.04 | 90.04 | 90.04 | -13.340% | 2 | 119 | +45.491% |
| 2025-02-27 | 103.90 | 103.90 | 103.90 | 103.90 | -3.124% | 1 | 119 | +26.083% |
| 2025-02-26 | 107.25 | 107.25 | 107.25 | 107.25 | +3.473% | 1 | 118 | +22.145% |
| 2025-02-24 | 103.65 | 103.65 | 103.65 | 103.65 | -5.515% | 1 | 117 | +26.387% |
| 2025-02-21 | 110.15 | 110.15 | 109.70 | 109.70 | -2.054% | 6 | 118 | +19.417% |
| 2025-02-20 | 112.00 | 112.00 | 112.00 | 112.00 | -1.408% | 1 | 117 | +16.964% |
| 2025-02-19 | 113.60 | 113.60 | 113.60 | 113.60 | -0.132% | 1 | 116 | +15.317% |
| 2025-02-18 | 113.75 | 113.75 | 113.75 | 113.75 | -4.812% | 1 | 115 | +15.165% |
| 2025-02-12 | 119.50 | 119.50 | 119.50 | 119.50 | +0.134% | 1 | 114 | +9.623% |
| 2025-02-07 | 119.00 | 119.34 | 119.00 | 119.34 | -5.660% | 4 | 115 | +9.770% |
| 2025-02-06 | 126.50 | 126.50 | 126.50 | 126.50 | +1.200% | 1 | 113 | +3.557% |
| 2025-02-05 | 125.00 | 125.00 | 125.00 | 125.00 | 0.000% | 1 | 112 | +4.800% |
| 2025-02-03 | 125.00 | 125.00 | 125.00 | 125.00 | -1.722% | 20 | 111 | +4.800% |
| 2025-01-31 | 127.19 | 127.19 | 127.19 | 127.19 | +2.506% | 20 | 94 | +2.996% |
| 2025-01-29 | 124.08 | 124.08 | 124.08 | 124.08 | +1.497% | 80 | 86 | +5.577% |
| 2025-01-23 | 122.67 | 122.67 | 122.25 | 122.25 | -1.411% | 4 | 10 | +7.157% |
| 2025-01-22 | 121.30 | 124.00 | 121.15 | 124.00 | +5.622% | 3 | 8 | +5.645% |
| 2025-01-21 | 117.45 | 117.45 | 117.40 | 117.40 | +2.399% | 2 | 4 | +11.584% |
| 2025-01-17 | 114.65 | 114.65 | 114.65 | 114.65 | +3.056% | 4 | 4 | +14.261% |
| 2025-01-16 | 111.20 | 111.25 | 111.20 | 111.25 | -1.905% | 2 | 4 | +17.753% |
| 2025-01-15 | 112.89 | 113.41 | 112.89 | 113.41 | -2.869% | 2 | 3 | +15.510% |
| 2025-01-06 | 116.76 | 116.76 | 116.76 | 116.76 | 0.000% | 1 | 1 | +12.196% |