AMZN270617C00380000
AMZN Jun 17 2027 380.00 Call
optionOPRA
EODOct 6, 2026
4.80USD+7.865%(+0.35)4Vol1,922OI
AMZN270617C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.6500 | 4.8000 | 4.6500 | 4.8000 | +7.865% | 4 | 1,924 | 0.000% |
| 2026-10-05 | 4.2800 | 4.5000 | 4.1700 | 4.4500 | +2.299% | 20 | 1,914 | +7.865% |
| 2026-10-02 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +10.127% | 1 | 1,913 | +10.345% |
| 2026-10-01 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 0.000% | 4 | 1,910 | +21.519% |
| 2026-09-29 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -12.996% | 4 | 1,910 | +21.519% |
| 2026-09-25 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +8.095% | 1 | 1,910 | +5.727% |
| 2026-09-24 | 4.3500 | 4.3500 | 4.2000 | 4.2000 | -7.692% | 8 | 1,914 | +14.286% |
| 2026-09-23 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -18.750% | 1 | 1,913 | +5.495% |
| 2026-09-22 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | -5.085% | 5 | 1,917 | -14.286% |
| 2026-09-21 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +19.675% | 14 | 1,917 | -18.644% |
| 2026-09-17 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -2.376% | 9 | 1,922 | -2.637% |
| 2026-09-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -10.619% | 13 | 1,922 | -4.950% |
| 2026-09-14 | 5.7500 | 5.7500 | 5.6500 | 5.6500 | -7.072% | 2 | 1,923 | -15.044% |
| 2026-09-11 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +6.108% | 2 | 1,921 | -21.053% |
| 2026-09-09 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -10.748% | 1 | 1,920 | -16.230% |
| 2026-09-08 | 6.3000 | 6.4600 | 6.2400 | 6.4200 | -1.985% | 46 | 1,921 | -25.234% |
| 2026-09-03 | 6.5200 | 6.5500 | 6.2100 | 6.5500 | +11.017% | 783 | 1,226 | -26.718% |
| 2026-09-02 | 5.9800 | 5.9800 | 5.8800 | 5.9000 | -2.801% | 31 | 1,227 | -18.644% |
| 2026-09-01 | 5.9900 | 6.0900 | 5.9700 | 6.0700 | -11.387% | 771 | 479 | -20.923% |
| 2026-08-31 | 7.5800 | 7.5800 | 6.8500 | 6.8500 | -19.412% | 4 | 476 | -29.927% |
| 2026-08-28 | 8.1000 | 8.8500 | 8.1000 | 8.5000 | +30.769% | 29 | 473 | -43.529% |
| 2026-08-27 | 6.6900 | 6.6900 | 6.5000 | 6.5000 | -5.109% | 11 | 475 | -26.154% |
| 2026-08-26 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -8.054% | 5 | 477 | -29.927% |
| 2026-08-25 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +0.404% | 2 | 475 | -35.570% |
| 2026-08-24 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -8.395% | 10 | 475 | -35.310% |
| 2026-08-20 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -4.706% | 1 | 474 | -40.741% |
| 2026-08-19 | 7.7000 | 8.5000 | 7.7000 | 8.5000 | +12.583% | 13 | 471 | -43.529% |
| 2026-08-18 | 7.7500 | 7.7500 | 7.5500 | 7.5500 | -0.658% | 3 | 473 | -36.424% |
| 2026-08-17 | 7.9000 | 7.9000 | 7.2500 | 7.6000 | -13.636% | 73 | 411 | -36.842% |
| 2026-08-13 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -9.278% | 1 | 412 | -45.455% |
| 2026-08-12 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -13.004% | 1 | 412 | -50.515% |
| 2026-08-11 | 11.5000 | 11.5000 | 11.1500 | 11.1500 | -10.442% | 2 | 412 | -56.951% |
| 2026-08-10 | 12.7000 | 13.1500 | 12.1000 | 12.4500 | +7.792% | 16 | 410 | -61.446% |
| 2026-08-07 | 12.4000 | 12.4000 | 11.5500 | 11.5500 | -1.282% | 7 | 409 | -58.442% |
| 2026-08-06 | 11.8600 | 11.8600 | 11.7000 | 11.7000 | +2.183% | 2 | 409 | -58.974% |
| 2026-08-05 | 12.6700 | 12.6700 | 11.4500 | 11.4500 | -14.232% | 51 | 434 | -58.079% |
| 2026-08-04 | 12.8500 | 13.3500 | 12.8500 | 13.3500 | -11.589% | 33 | 438 | -64.045% |
| 2026-08-03 | 14.1500 | 15.5500 | 14.1500 | 15.1000 | +33.628% | 16 | 434 | -68.212% |
| 2026-07-31 | 10.3900 | 11.3000 | 10.3000 | 11.3000 | +92.833% | 57 | 458 | -57.522% |
| 2026-07-30 | 5.8100 | 6.0000 | 5.8100 | 5.8600 | +28.791% | 34 | 444 | -18.089% |
| 2026-07-29 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -17.273% | 1 | 443 | +5.495% |
| 2026-07-24 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -33.009% | 3 | 442 | -12.727% |
| 2026-07-21 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -6.064% | 2 | 442 | -41.535% |
| 2026-07-17 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -15.146% | 1 | 441 | -45.080% |
| 2026-07-16 | 9.9100 | 10.3000 | 9.9100 | 10.3000 | -0.962% | 6 | 442 | -53.398% |
| 2026-07-15 | 10.0000 | 10.4000 | 10.0000 | 10.4000 | +11.828% | 5 | 439 | -53.846% |
| 2026-07-13 | 9.3100 | 9.3100 | 9.3000 | 9.3000 | +8.518% | 6 | 433 | -48.387% |
| 2026-07-10 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +7.125% | 1 | 432 | -43.991% |
| 2026-07-09 | 8.1000 | 8.1800 | 8.0000 | 8.0000 | -11.210% | 5 | 430 | -40.000% |
| 2026-07-07 | 8.6500 | 9.0100 | 8.6500 | 9.0100 | +0.111% | 4 | 426 | -46.726% |
| 2026-07-06 | 9.0500 | 9.0500 | 9.0000 | 9.0000 | -1.316% | 21 | 406 | -46.667% |
| 2026-07-02 | 9.1400 | 9.1400 | 9.1200 | 9.1200 | +10.545% | 11 | 405 | -47.368% |
| 2026-07-01 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +3.125% | 8 | 401 | -41.818% |
| 2026-06-30 | 8.0500 | 8.3500 | 7.9500 | 8.0000 | -3.614% | 28 | 383 | -40.000% |
| 2026-06-29 | 8.7000 | 8.7000 | 8.3000 | 8.3000 | +25.758% | 43 | 348 | -42.169% |
| 2026-06-25 | 6.6000 | 6.8400 | 6.6000 | 6.6000 | -14.839% | 52 | 339 | -27.273% |
| 2026-06-22 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -5.488% | 1 | 338 | -38.065% |
| 2026-06-17 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -9.192% | 50 | 339 | -41.463% |
| 2026-06-16 | 9.1000 | 9.1300 | 9.0300 | 9.0300 | +1.461% | 5 | 339 | -46.844% |
| 2026-06-15 | 9.0000 | 9.0000 | 8.9000 | 8.9000 | +15.136% | 2 | 338 | -46.067% |
| 2026-06-12 | 7.4600 | 7.7300 | 7.4600 | 7.7300 | -3.254% | 130 | 260 | -37.904% |
| 2026-06-11 | 7.7300 | 7.9900 | 7.5100 | 7.9900 | -14.362% | 12 | 249 | -39.925% |
| 2026-06-09 | 9.3000 | 9.3300 | 9.3000 | 9.3300 | +1.967% | 8 | 253 | -48.553% |
| 2026-06-08 | 9.5500 | 9.5500 | 9.1500 | 9.1500 | -15.668% | 2 | 253 | -47.541% |
| 2026-06-05 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -1.364% | 10 | 245 | -55.760% |
| 2026-06-04 | 10.8000 | 11.0000 | 10.8000 | 11.0000 | +12.821% | 11 | 242 | -56.364% |
| 2026-06-03 | 10.5500 | 10.5500 | 9.7000 | 9.7500 | -15.365% | 42 | 207 | -50.769% |
| 2026-06-02 | 11.6400 | 11.6400 | 11.5200 | 11.5200 | -7.470% | 2 | 208 | -58.333% |
| 2026-06-01 | 12.6500 | 12.6600 | 12.4500 | 12.4500 | -10.753% | 4 | 208 | -61.446% |
| 2026-05-29 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +3.333% | 10 | 208 | -65.591% |
| 2026-05-28 | 13.7700 | 13.7700 | 13.5000 | 13.5000 | +0.372% | 4 | 205 | -64.444% |
| 2026-05-27 | 13.2300 | 13.7200 | 13.2300 | 13.4500 | +18.502% | 3 | 205 | -64.312% |
| 2026-05-26 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -4.381% | 1 | 204 | -57.709% |
| 2026-05-21 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +18.345% | 5 | 199 | -59.562% |
| 2026-05-19 | 10.0000 | 10.0300 | 10.0000 | 10.0300 | -8.402% | 7 | 202 | -52.144% |
| 2026-05-15 | 11.0400 | 11.2600 | 10.9500 | 10.9500 | -8.368% | 17 | 188 | -56.164% |
| 2026-05-13 | 11.5000 | 11.9700 | 11.5000 | 11.9500 | +5.846% | 13 | 182 | -59.833% |
| 2026-05-12 | 11.0000 | 11.2900 | 11.0000 | 11.2900 | -10.751% | 4 | 182 | -57.484% |
| 2026-05-11 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -5.948% | 1 | 182 | -62.055% |
| 2026-05-08 | 13.5900 | 13.5900 | 13.4500 | 13.4500 | +0.749% | 11 | 178 | -64.312% |
| 2026-05-07 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -4.164% | 10 | 168 | -64.045% |
| 2026-05-05 | 14.9500 | 14.9500 | 13.9300 | 13.9300 | +1.605% | 2 | 168 | -65.542% |
| 2026-05-04 | 14.0000 | 15.3000 | 13.7100 | 13.7100 | +3.472% | 31 | 150 | -64.989% |
| 2026-05-01 | 13.5000 | 13.5500 | 13.2500 | 13.2500 | +5.494% | 16 | 150 | -63.774% |
| 2026-04-30 | 14.3300 | 14.3300 | 10.1400 | 12.5600 | -2.636% | 50 | 141 | -61.783% |
| 2026-04-29 | 13.0000 | 13.5000 | 12.9000 | 12.9000 | +7.054% | 7 | 136 | -62.791% |
| 2026-04-28 | 12.3000 | 12.5400 | 11.8500 | 12.0500 | -6.226% | 42 | 102 | -60.166% |
| 2026-04-27 | 13.5000 | 13.5000 | 12.8000 | 12.8500 | -7.220% | 52 | 71 | -62.646% |
| 2026-04-24 | 12.1000 | 13.8500 | 12.1000 | 13.8500 | +21.491% | 48 | 45 | -65.343% |
| 2026-04-23 | 11.0000 | 12.0000 | 11.0000 | 11.4000 | +5.556% | 10 | 37 | -57.895% |
| 2026-04-22 | 10.5200 | 10.8000 | 10.5200 | 10.8000 | +8.000% | 32 | 11 | -55.556% |
| 2026-04-21 | 10.5000 | 10.5000 | 10.0000 | 10.0000 | +4.822% | 3 | 8 | -52.000% |
| 2026-04-20 | 9.8000 | 9.8000 | 9.3400 | 9.5400 | 0.000% | 8 | 0 | -49.686% |