AMZN270617C00390000
AMZN Jun 17 2027 390.00 Call
optionOPRA
EODOct 6, 2026
4.15USD+13.699%(+0.50)64Vol2,519OI
AMZN270617C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.7500 | 4.1500 | 3.7500 | 4.1500 | +13.699% | 64 | 2,523 | 0.000% |
| 2026-10-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +3.399% | 4 | 2,519 | +13.699% |
| 2026-10-02 | 3.6000 | 3.6200 | 3.5300 | 3.5300 | +3.824% | 149 | 2,438 | +17.564% |
| 2026-10-01 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -15.000% | 5 | 2,435 | +22.059% |
| 2026-09-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +19.403% | 1 | 2,436 | +3.750% |
| 2026-09-29 | 3.4000 | 3.4000 | 3.3200 | 3.3500 | -4.286% | 7 | 2,435 | +23.881% |
| 2026-09-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.667% | 1 | 2,436 | +18.571% |
| 2026-09-25 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +3.878% | 13 | 2,436 | +10.667% |
| 2026-09-24 | 3.8000 | 3.8000 | 3.6000 | 3.6100 | -6.477% | 7 | 2,434 | +14.958% |
| 2026-09-23 | 4.5000 | 4.5000 | 3.8600 | 3.8600 | -28.519% | 9 | 2,432 | +7.513% |
| 2026-09-21 | 4.7000 | 5.4000 | 4.6500 | 5.4000 | +16.129% | 13 | 2,441 | -23.148% |
| 2026-09-18 | 4.3200 | 4.6500 | 4.3000 | 4.6500 | +13.415% | 5 | 2,440 | -10.753% |
| 2026-09-16 | 4.1500 | 4.2100 | 4.1000 | 4.1000 | -1.205% | 7 | 2,434 | +1.220% |
| 2026-09-15 | 4.3000 | 4.3100 | 4.1500 | 4.1500 | -11.702% | 97 | 2,431 | 0.000% |
| 2026-09-14 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -12.150% | 6 | 2,431 | -11.702% |
| 2026-09-11 | 5.2500 | 5.3500 | 5.2400 | 5.3500 | +3.282% | 178 | 2,442 | -22.430% |
| 2026-09-10 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -7.500% | 2 | 2,440 | -19.884% |
| 2026-09-08 | 5.3700 | 5.6000 | 5.3000 | 5.6000 | -1.926% | 71 | 2,444 | -25.893% |
| 2026-09-03 | 5.6600 | 5.7100 | 5.3500 | 5.7100 | +9.387% | 895 | 1,917 | -27.320% |
| 2026-09-02 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +1.556% | 1 | 1,917 | -20.498% |
| 2026-09-01 | 5.4200 | 5.5000 | 5.1400 | 5.1400 | -13.613% | 886 | 1,344 | -19.261% |
| 2026-08-31 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | -19.048% | 5 | 1,339 | -30.252% |
| 2026-08-28 | 7.3000 | 7.6500 | 7.3000 | 7.3500 | +34.862% | 7 | 1,335 | -43.537% |
| 2026-08-27 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -9.167% | 5 | 1,330 | -23.853% |
| 2026-08-26 | 6.0700 | 6.0700 | 6.0000 | 6.0000 | -5.808% | 6 | 1,330 | -30.833% |
| 2026-08-21 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -4.925% | 3 | 1,333 | -34.851% |
| 2026-08-20 | 7.0000 | 7.0000 | 6.7000 | 6.7000 | +1.515% | 2 | 1,333 | -38.060% |
| 2026-08-18 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | +2.326% | 3 | 1,332 | -37.121% |
| 2026-08-17 | 6.8500 | 6.8500 | 6.4500 | 6.4500 | -16.988% | 3 | 1,332 | -35.659% |
| 2026-08-13 | 8.0000 | 8.0000 | 7.7700 | 7.7700 | -6.611% | 5 | 1,329 | -46.589% |
| 2026-08-12 | 9.0500 | 9.0500 | 8.3200 | 8.3200 | -11.016% | 189 | 1,322 | -50.120% |
| 2026-08-11 | 9.4000 | 9.4000 | 9.3500 | 9.3500 | -12.289% | 4 | 1,322 | -55.615% |
| 2026-08-10 | 10.6000 | 10.6600 | 10.6000 | 10.6600 | +4.000% | 2 | 1,322 | -61.069% |
| 2026-08-07 | 10.9000 | 11.1600 | 10.2500 | 10.2500 | +2.295% | 3 | 1,322 | -59.512% |
| 2026-08-06 | 10.3000 | 10.3000 | 10.0200 | 10.0200 | +1.623% | 4 | 1,319 | -58.583% |
| 2026-08-05 | 11.5000 | 11.5000 | 9.8600 | 9.8600 | -27.500% | 24 | 1,296 | -57.911% |
| 2026-08-03 | 13.1000 | 13.6300 | 12.8500 | 13.6000 | +32.039% | 62 | 1,296 | -69.485% |
| 2026-07-31 | 9.5000 | 10.3000 | 9.2000 | 10.3000 | +96.190% | 14 | 1,298 | -59.709% |
| 2026-07-30 | 4.1000 | 5.2500 | 4.1000 | 5.2500 | +31.250% | 9 | 1,290 | -20.952% |
| 2026-07-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 1 | 1,290 | +3.750% |
| 2026-07-28 | 4.3200 | 4.3200 | 4.1500 | 4.3000 | -4.018% | 22 | 1,288 | -3.488% |
| 2026-07-27 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -9.128% | 1 | 1,288 | -7.366% |
| 2026-07-24 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -22.969% | 5 | 1,283 | -15.822% |
| 2026-07-22 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -25.146% | 2 | 1,281 | -35.156% |
| 2026-07-16 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -4.576% | 2 | 1,279 | -51.462% |
| 2026-07-15 | 8.9300 | 8.9600 | 8.9300 | 8.9600 | +17.585% | 2 | 1,281 | -53.683% |
| 2026-07-14 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -3.544% | 2 | 1,281 | -45.538% |
| 2026-07-13 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -1.250% | 3 | 1,278 | -47.468% |
| 2026-07-09 | 7.2000 | 8.0500 | 7.2000 | 8.0000 | -4.762% | 166 | 1,440 | -48.125% |
| 2026-07-07 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.818% | 1 | 1,440 | -50.595% |
| 2026-07-02 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +6.452% | 1 | 1,440 | -49.697% |
| 2026-07-01 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +8.392% | 1 | 1,441 | -46.452% |
| 2026-06-30 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -5.673% | 1 | 1,441 | -41.958% |
| 2026-06-29 | 8.2500 | 8.2500 | 7.5400 | 7.5800 | +21.669% | 13 | 1,442 | -45.251% |
| 2026-06-26 | 5.8200 | 6.2300 | 5.8200 | 6.2300 | +4.706% | 4 | 1,443 | -33.387% |
| 2026-06-25 | 6.1000 | 6.1000 | 5.9500 | 5.9500 | -16.197% | 35 | 1,442 | -30.252% |
| 2026-06-24 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +6.767% | 1 | 1,442 | -41.549% |
| 2026-06-23 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -12.500% | 1 | 1,441 | -37.594% |
| 2026-06-22 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -8.102% | 30 | 1,441 | -45.395% |
| 2026-06-16 | 8.2000 | 8.3400 | 8.1800 | 8.2700 | +3.375% | 6 | 1,440 | -49.819% |
| 2026-06-15 | 7.9000 | 8.2500 | 7.9000 | 8.0000 | +16.448% | 1,021 | 465 | -48.125% |
| 2026-06-12 | 6.7500 | 6.8700 | 6.7500 | 6.8700 | -6.531% | 6 | 466 | -39.592% |
| 2026-06-11 | 6.8500 | 7.3500 | 6.8500 | 7.3500 | -12.500% | 2 | 464 | -43.537% |
| 2026-06-09 | 8.6800 | 8.6800 | 8.3500 | 8.4000 | -2.439% | 3 | 464 | -50.595% |
| 2026-06-08 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -0.347% | 1 | 463 | -51.800% |
| 2026-06-05 | 10.1200 | 10.1200 | 8.6300 | 8.6400 | -13.600% | 9 | 461 | -51.968% |
| 2026-06-04 | 9.7900 | 10.0000 | 9.7900 | 10.0000 | +14.025% | 3 | 459 | -58.500% |
| 2026-06-03 | 9.0500 | 9.0500 | 8.7500 | 8.7700 | -16.476% | 6 | 457 | -52.680% |
| 2026-06-02 | 10.2000 | 10.5000 | 10.0500 | 10.5000 | -6.667% | 9 | 449 | -60.476% |
| 2026-06-01 | 11.3500 | 11.5000 | 11.2500 | 11.2500 | -13.328% | 86 | 405 | -63.111% |
| 2026-05-29 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +23.033% | 1 | 404 | -68.028% |
| 2026-05-26 | 11.0000 | 11.0000 | 10.1500 | 10.5500 | +7.984% | 136 | 387 | -60.664% |
| 2026-05-20 | 9.5500 | 9.9000 | 9.5500 | 9.7700 | -5.604% | 6 | 383 | -57.523% |
| 2026-05-18 | 10.6000 | 10.6000 | 10.3500 | 10.3500 | -7.175% | 2 | 382 | -59.903% |
| 2026-05-14 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -2.193% | 1 | 381 | -62.780% |
| 2026-05-13 | 11.2500 | 11.4000 | 11.2500 | 11.4000 | +16.923% | 3 | 381 | -63.596% |
| 2026-05-12 | 10.9500 | 10.9500 | 9.6500 | 9.7500 | -12.162% | 5 | 377 | -57.436% |
| 2026-05-11 | 11.8500 | 11.8500 | 11.1000 | 11.1000 | -7.884% | 2 | 375 | -62.613% |
| 2026-05-08 | 11.9500 | 12.0500 | 11.9500 | 12.0500 | +0.837% | 2 | 376 | -65.560% |
| 2026-05-07 | 12.3300 | 12.3300 | 11.9500 | 11.9500 | -7.722% | 9 | 375 | -65.272% |
| 2026-05-06 | 12.0500 | 12.9500 | 12.0500 | 12.9500 | +2.778% | 45 | 416 | -67.954% |
| 2026-05-05 | 13.4000 | 14.0000 | 12.6000 | 12.6000 | +2.941% | 69 | 390 | -67.063% |
| 2026-05-04 | 12.0000 | 13.7500 | 12.0000 | 12.2400 | +3.378% | 229 | 211 | -66.095% |
| 2026-05-01 | 12.0000 | 12.6000 | 11.5500 | 11.8400 | +7.441% | 29 | 215 | -64.949% |
| 2026-04-30 | 11.2000 | 11.2000 | 9.3000 | 11.0200 | -2.478% | 255 | 35 | -62.341% |
| 2026-04-29 | 11.1000 | 11.5700 | 11.1000 | 11.3000 | 0.000% | 35 | 35 | -63.274% |