AMZN270617C00375000
AMZN Jun 17 2027 375.00 Call
optionOPRA
EODOct 6, 2026
5.25USD+9.375%(+0.45)29Vol409OI
AMZN270617C00375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.9500 | 5.2500 | 4.9500 | 5.2500 | +9.375% | 29 | 407 | 0.000% |
| 2026-10-05 | 4.5000 | 4.8000 | 4.5000 | 4.8000 | +6.667% | 2 | 407 | +9.375% |
| 2026-10-02 | 4.6600 | 4.6600 | 4.5000 | 4.5000 | +3.448% | 5 | 408 | +16.667% |
| 2026-10-01 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -13.519% | 2 | 407 | +20.690% |
| 2026-09-30 | 4.8200 | 5.0300 | 4.8200 | 5.0300 | +15.632% | 2 | 408 | +4.374% |
| 2026-09-28 | 4.5000 | 4.5500 | 4.3500 | 4.3500 | -7.447% | 5 | 404 | +20.690% |
| 2026-09-25 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -7.115% | 1 | 404 | +11.702% |
| 2026-09-24 | 4.6200 | 5.0600 | 4.6200 | 5.0600 | +3.265% | 7 | 400 | +3.755% |
| 2026-09-23 | 5.1500 | 5.1500 | 4.9000 | 4.9000 | -22.956% | 11 | 400 | +7.143% |
| 2026-09-21 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +18.879% | 5 | 403 | -17.453% |
| 2026-09-17 | 5.2700 | 5.6000 | 5.2700 | 5.3500 | +12.632% | 16 | 394 | -1.869% |
| 2026-09-16 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -11.381% | 1 | 394 | +10.526% |
| 2026-09-15 | 5.7000 | 5.7000 | 5.3000 | 5.3600 | -8.688% | 93 | 397 | -2.052% |
| 2026-09-14 | 6.1100 | 6.1100 | 5.8700 | 5.8700 | -10.382% | 5 | 400 | -10.562% |
| 2026-09-11 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | +4.800% | 51 | 445 | -19.847% |
| 2026-09-10 | 6.3100 | 6.4200 | 6.2500 | 6.2500 | +0.482% | 3 | 443 | -16.000% |
| 2026-09-09 | 6.3000 | 6.3000 | 6.2200 | 6.2200 | -13.007% | 2 | 442 | -15.595% |
| 2026-09-08 | 6.7500 | 7.1500 | 6.6900 | 7.1500 | -2.055% | 47 | 438 | -26.573% |
| 2026-09-04 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 14 | 452 | -28.082% |
| 2026-09-03 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +9.546% | 1 | 452 | -25.000% |
| 2026-09-02 | 6.4200 | 6.4300 | 6.3300 | 6.3900 | -1.692% | 31 | 455 | -17.840% |
| 2026-09-01 | 6.5500 | 6.6200 | 6.4400 | 6.5000 | -11.565% | 37 | 434 | -19.231% |
| 2026-08-31 | 7.9000 | 7.9000 | 7.3000 | 7.3500 | -18.060% | 21 | 448 | -28.571% |
| 2026-08-28 | 9.3000 | 9.3000 | 8.9000 | 8.9700 | +30.000% | 8 | 447 | -41.472% |
| 2026-08-27 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -6.631% | 1 | 446 | -23.913% |
| 2026-08-26 | 7.6900 | 7.6900 | 7.3500 | 7.3900 | -8.199% | 6 | 446 | -28.958% |
| 2026-08-25 | 8.1000 | 8.1000 | 8.0500 | 8.0500 | -1.829% | 34 | 446 | -34.783% |
| 2026-08-24 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +3.797% | 1 | 445 | -35.976% |
| 2026-08-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -11.336% | 1 | 445 | -33.544% |
| 2026-08-19 | 8.9000 | 8.9300 | 8.9000 | 8.9100 | +13.648% | 11 | 440 | -41.077% |
| 2026-08-18 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -0.759% | 2 | 440 | -33.036% |
| 2026-08-17 | 8.3000 | 8.3000 | 7.6900 | 7.9000 | -10.023% | 13 | 446 | -33.544% |
| 2026-08-14 | 9.1700 | 9.1700 | 8.7800 | 8.7800 | -8.351% | 2 | 445 | -40.205% |
| 2026-08-13 | 10.0500 | 10.0500 | 9.3500 | 9.5800 | -7.529% | 4 | 448 | -45.198% |
| 2026-08-12 | 11.0000 | 11.0000 | 10.3600 | 10.3600 | -7.911% | 3 | 447 | -49.324% |
| 2026-08-11 | 11.6500 | 11.6500 | 11.2500 | 11.2500 | -13.793% | 14 | 437 | -53.333% |
| 2026-08-10 | 13.0500 | 13.8500 | 12.9000 | 13.0500 | +6.531% | 70 | 385 | -59.770% |
| 2026-08-07 | 12.8000 | 13.1000 | 12.2400 | 12.2500 | +1.913% | 71 | 363 | -57.143% |
| 2026-08-06 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -4.223% | 1 | 362 | -56.323% |
| 2026-08-05 | 15.0500 | 15.0500 | 12.5500 | 12.5500 | -10.036% | 17 | 363 | -58.167% |
| 2026-08-04 | 13.8000 | 14.2000 | 13.6500 | 13.9500 | -8.224% | 12 | 361 | -62.366% |
| 2026-08-03 | 16.4100 | 16.4100 | 15.2000 | 15.2000 | +23.077% | 61 | 313 | -65.461% |
| 2026-07-31 | 10.2500 | 12.3500 | 10.0000 | 12.3500 | +139.341% | 23 | 299 | -57.490% |
| 2026-07-28 | 4.9000 | 5.1600 | 4.9000 | 5.1600 | -8.834% | 13 | 311 | +1.744% |
| 2026-07-24 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -9.440% | 3 | 311 | -7.244% |
| 2026-07-23 | 6.7000 | 6.7000 | 6.1900 | 6.2500 | -18.831% | 12 | 316 | -16.000% |
| 2026-07-22 | 8.0000 | 8.0000 | 7.7000 | 7.7000 | -20.207% | 2 | 317 | -31.818% |
| 2026-07-20 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +4.891% | 1 | 317 | -45.596% |
| 2026-07-17 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -16.742% | 1 | 317 | -42.935% |
| 2026-07-16 | 10.4500 | 11.0500 | 10.4500 | 11.0500 | +3.756% | 13 | 316 | -52.489% |
| 2026-07-15 | 10.9500 | 10.9500 | 10.6500 | 10.6500 | +6.500% | 11 | 306 | -50.704% |
| 2026-07-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +16.279% | 1 | 306 | -47.500% |
| 2026-07-08 | 8.7000 | 8.7000 | 8.6000 | 8.6000 | -9.474% | 16 | 292 | -38.953% |
| 2026-07-07 | 10.2000 | 10.2000 | 9.1500 | 9.5000 | +1.064% | 24 | 289 | -44.737% |
| 2026-07-02 | 9.8900 | 9.8900 | 9.4000 | 9.4000 | +14.634% | 4 | 287 | -44.149% |
| 2026-07-01 | 8.1000 | 8.2000 | 8.1000 | 8.2000 | -2.381% | 2 | 286 | -35.976% |
| 2026-06-30 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -11.579% | 1 | 286 | -37.500% |
| 2026-06-29 | 9.2500 | 9.5000 | 9.2500 | 9.5000 | +29.252% | 2 | 284 | -44.737% |
| 2026-06-26 | 7.0200 | 7.3500 | 7.0200 | 7.3500 | +5.000% | 4 | 281 | -28.571% |
| 2026-06-25 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | -17.160% | 27 | 254 | -25.000% |
| 2026-06-24 | 8.6000 | 9.0200 | 8.4500 | 8.4500 | -2.537% | 11 | 255 | -37.870% |
| 2026-06-18 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +0.931% | 1 | 254 | -39.446% |
| 2026-06-17 | 9.0000 | 9.0000 | 8.5900 | 8.5900 | -10.052% | 28 | 254 | -38.882% |
| 2026-06-15 | 9.4800 | 9.5500 | 9.4800 | 9.5500 | +17.466% | 3 | 253 | -45.026% |
| 2026-06-12 | 8.2000 | 8.2000 | 8.0400 | 8.1300 | -8.136% | 236 | 410 | -35.424% |
| 2026-06-11 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +4.734% | 25 | 410 | -40.678% |
| 2026-06-10 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -12.253% | 17 | 393 | -37.870% |
| 2026-06-08 | 9.7500 | 9.7500 | 9.6300 | 9.6300 | -11.651% | 2 | 393 | -45.483% |
| 2026-06-05 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -3.965% | 10 | 390 | -51.835% |
| 2026-06-04 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +11.275% | 1 | 389 | -53.744% |
| 2026-06-03 | 10.4300 | 10.4300 | 10.2000 | 10.2000 | -13.924% | 14 | 375 | -48.529% |
| 2026-06-02 | 11.8200 | 11.8500 | 11.8200 | 11.8500 | -11.236% | 7 | 371 | -55.696% |
| 2026-06-01 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -6.774% | 2 | 371 | -60.674% |
| 2026-05-27 | 14.6000 | 14.6000 | 14.3200 | 14.3200 | +8.321% | 12 | 371 | -63.338% |
| 2026-05-21 | 11.9000 | 13.2200 | 11.9000 | 13.2200 | +31.281% | 4 | 371 | -60.287% |
| 2026-05-19 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -20.958% | 2 | 373 | -47.865% |
| 2026-05-18 | 12.6500 | 13.1500 | 12.6500 | 12.7400 | -4.569% | 89 | 357 | -58.791% |
| 2026-05-14 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +0.755% | 26 | 331 | -60.674% |
| 2026-05-11 | 14.0700 | 14.0700 | 13.2500 | 13.2500 | -14.516% | 24 | 308 | -60.377% |
| 2026-05-06 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +6.529% | 18 | 290 | -66.129% |
| 2026-05-04 | 14.6800 | 14.6800 | 14.5500 | 14.5500 | -0.137% | 13 | 277 | -63.918% |
| 2026-05-01 | 15.0500 | 15.0500 | 14.5700 | 14.5700 | +16.096% | 12 | 272 | -63.967% |
| 2026-04-30 | 11.4500 | 12.5500 | 11.4500 | 12.5500 | -8.727% | 21 | 292 | -58.167% |
| 2026-04-29 | 14.0000 | 14.1500 | 13.4900 | 13.7500 | +8.782% | 286 | 16 | -61.818% |
| 2026-04-28 | 13.0900 | 13.1100 | 12.6400 | 12.6400 | -12.222% | 4 | 13 | -58.465% |
| 2026-04-24 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +15.200% | 1 | 12 | -63.542% |
| 2026-04-23 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +9.457% | 3 | 12 | -58.000% |
| 2026-04-22 | 11.4500 | 11.4500 | 11.4200 | 11.4200 | +0.175% | 4 | 8 | -54.028% |
| 2026-04-21 | 11.2200 | 11.4000 | 11.2200 | 11.4000 | 0.000% | 8 | 0 | -53.947% |