AMZN270617C00400000
AMZN Jun 17 2027 400.00 Call
optionOPRA
EODOct 6, 2026
3.55USD+10.248%(+0.33)8Vol4,015OI
AMZN270617C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.2500 | 3.5500 | 3.2500 | 3.5500 | +10.248% | 8 | 4,017 | 0.000% |
| 2026-10-05 | 3.1500 | 3.2500 | 3.0600 | 3.2200 | +5.574% | 12 | 4,007 | +10.248% |
| 2026-10-02 | 3.1200 | 3.1200 | 3.0500 | 3.0500 | +5.172% | 3 | 4,006 | +16.393% |
| 2026-10-01 | 3.3000 | 3.3000 | 2.8300 | 2.9000 | -12.121% | 12 | 3,997 | +22.414% |
| 2026-09-30 | 2.9700 | 3.5200 | 2.9700 | 3.3000 | +17.857% | 68 | 4,013 | +7.576% |
| 2026-09-29 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.667% | 6 | 4,011 | +26.786% |
| 2026-09-28 | 3.2200 | 3.2200 | 3.0000 | 3.0000 | -10.448% | 50 | 3,964 | +18.333% |
| 2026-09-25 | 3.2500 | 3.3500 | 3.1000 | 3.3500 | -0.888% | 20 | 3,957 | +5.970% |
| 2026-09-24 | 3.1500 | 3.3800 | 3.1000 | 3.3800 | -3.429% | 16 | 3,948 | +5.030% |
| 2026-09-23 | 3.7500 | 3.7500 | 3.4000 | 3.5000 | -14.842% | 43 | 3,940 | +1.429% |
| 2026-09-22 | 4.2000 | 4.5000 | 4.0000 | 4.1100 | -5.300% | 99 | 3,924 | -13.625% |
| 2026-09-21 | 4.0000 | 4.4000 | 4.0000 | 4.3400 | +14.211% | 19 | 3,918 | -18.203% |
| 2026-09-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.110% | 4 | 3,922 | -6.579% |
| 2026-09-17 | 3.6000 | 3.8500 | 3.6000 | 3.6500 | +9.610% | 60 | 3,936 | -2.740% |
| 2026-09-16 | 3.6000 | 3.7000 | 3.3300 | 3.3300 | -7.500% | 90 | 3,919 | +6.607% |
| 2026-09-15 | 3.8200 | 3.8200 | 3.6000 | 3.6000 | -17.431% | 6 | 3,915 | -1.389% |
| 2026-09-14 | 4.0700 | 4.4200 | 4.0700 | 4.3600 | -2.022% | 215 | 3,924 | -18.578% |
| 2026-09-11 | 4.5500 | 4.6400 | 4.4500 | 4.4500 | 0.000% | 33 | 3,940 | -20.225% |
| 2026-09-10 | 4.2500 | 4.4500 | 4.2500 | 4.4500 | 0.000% | 3 | 3,937 | -20.225% |
| 2026-09-09 | 4.4000 | 4.4500 | 4.3500 | 4.4500 | -10.101% | 32 | 3,905 | -20.225% |
| 2026-09-08 | 4.8700 | 4.9600 | 4.5600 | 4.9500 | +6.452% | 107 | 3,896 | -28.283% |
| 2026-09-04 | 5.0100 | 5.0100 | 4.5000 | 4.6500 | -5.102% | 18 | 3,895 | -23.656% |
| 2026-09-03 | 4.7700 | 5.0000 | 4.6100 | 4.9000 | +12.128% | 1,085 | 3,395 | -27.551% |
| 2026-09-02 | 4.4500 | 4.4500 | 4.3700 | 4.3700 | -0.682% | 4 | 3,391 | -18.764% |
| 2026-09-01 | 4.6500 | 4.6500 | 4.4000 | 4.4000 | -13.725% | 1,054 | 3,016 | -19.318% |
| 2026-08-31 | 5.7500 | 5.7500 | 5.0000 | 5.1000 | -20.313% | 50 | 3,021 | -30.392% |
| 2026-08-28 | 5.2200 | 6.7600 | 5.2200 | 6.4000 | +33.333% | 303 | 3,034 | -44.531% |
| 2026-08-27 | 5.0000 | 5.0500 | 4.7500 | 4.8000 | -12.088% | 73 | 3,002 | -26.042% |
| 2026-08-26 | 5.4400 | 5.4600 | 5.3000 | 5.4600 | -0.727% | 7 | 3,000 | -34.982% |
| 2026-08-25 | 5.9000 | 5.9000 | 5.5000 | 5.5000 | -6.780% | 4 | 3,001 | -35.455% |
| 2026-08-24 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | +6.306% | 11 | 3,001 | -39.831% |
| 2026-08-21 | 5.5500 | 5.6200 | 5.4000 | 5.5500 | -5.932% | 9 | 3,000 | -36.036% |
| 2026-08-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -7.813% | 1 | 3,001 | -39.831% |
| 2026-08-19 | 6.4000 | 6.7500 | 6.2500 | 6.4000 | +12.281% | 48 | 3,005 | -44.531% |
| 2026-08-18 | 5.6000 | 5.8500 | 5.6000 | 5.7000 | -0.870% | 8 | 3,001 | -37.719% |
| 2026-08-17 | 6.2000 | 6.2000 | 5.5000 | 5.7500 | -8.000% | 21 | 2,989 | -38.261% |
| 2026-08-14 | 6.3000 | 6.3400 | 6.1000 | 6.2500 | -6.015% | 137 | 2,984 | -43.200% |
| 2026-08-13 | 7.0000 | 7.3400 | 6.6500 | 6.6500 | -11.921% | 35 | 2,995 | -46.617% |
| 2026-08-12 | 7.8200 | 7.8200 | 7.2500 | 7.5500 | -8.151% | 123 | 2,995 | -52.980% |
| 2026-08-11 | 8.6000 | 8.6500 | 8.2200 | 8.2200 | -11.613% | 10 | 3,000 | -56.813% |
| 2026-08-10 | 9.1500 | 10.4000 | 9.1500 | 9.3000 | +2.198% | 113 | 3,079 | -61.828% |
| 2026-08-07 | 9.8000 | 10.1000 | 9.0500 | 9.1000 | +2.362% | 12 | 3,081 | -60.989% |
| 2026-08-06 | 9.1700 | 9.2500 | 8.8900 | 8.8900 | +1.023% | 10 | 3,081 | -60.067% |
| 2026-08-05 | 10.2000 | 10.2500 | 8.5000 | 8.8000 | -15.385% | 652 | 2,686 | -59.659% |
| 2026-08-04 | 10.0900 | 11.0000 | 10.0900 | 10.4000 | -15.102% | 72 | 2,686 | -65.865% |
| 2026-08-03 | 10.4000 | 12.5000 | 10.3400 | 12.2500 | +37.640% | 348 | 2,725 | -71.020% |
| 2026-07-31 | 7.4500 | 9.1000 | 7.2000 | 8.9000 | +93.478% | 338 | 2,666 | -60.112% |
| 2026-07-30 | 3.9500 | 4.7000 | 3.9500 | 4.6000 | +30.682% | 156 | 2,622 | -22.826% |
| 2026-07-29 | 3.4900 | 3.5200 | 3.4900 | 3.5200 | -7.368% | 30 | 2,652 | +0.852% |
| 2026-07-28 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | -2.564% | 17 | 2,639 | -6.579% |
| 2026-07-27 | 4.1500 | 4.1500 | 3.9000 | 3.9000 | -6.024% | 19 | 2,630 | -8.974% |
| 2026-07-24 | 4.5000 | 4.5000 | 4.1500 | 4.1500 | -12.632% | 14 | 2,618 | -14.458% |
| 2026-07-23 | 4.9500 | 5.0800 | 4.7000 | 4.7500 | -20.168% | 57 | 2,595 | -25.263% |
| 2026-07-22 | 5.8000 | 5.9500 | 5.8000 | 5.9500 | -8.462% | 7 | 2,589 | -40.336% |
| 2026-07-21 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | -11.565% | 48 | 2,583 | -45.385% |
| 2026-07-20 | 7.0200 | 7.3500 | 7.0200 | 7.3500 | +5.000% | 2 | 2,582 | -51.701% |
| 2026-07-17 | 6.7000 | 7.3000 | 6.6900 | 7.0000 | -9.091% | 10 | 2,576 | -49.286% |
| 2026-07-16 | 7.9500 | 8.2500 | 7.7000 | 7.7000 | -9.091% | 10 | 2,576 | -53.896% |
| 2026-07-15 | 8.0000 | 8.4700 | 7.9200 | 8.4700 | +20.142% | 8 | 2,572 | -58.087% |
| 2026-07-14 | 6.9000 | 7.0500 | 6.9000 | 7.0500 | -0.704% | 44 | 2,574 | -49.645% |
| 2026-07-13 | 7.3500 | 7.4300 | 7.1000 | 7.1000 | +2.158% | 105 | 2,615 | -50.000% |
| 2026-07-10 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +1.460% | 1 | 2,616 | -48.921% |
| 2026-07-09 | 6.5000 | 6.8500 | 6.4000 | 6.8500 | +4.580% | 6 | 2,613 | -48.175% |
| 2026-07-08 | 7.1000 | 7.1000 | 6.5500 | 6.5500 | -11.725% | 5 | 2,611 | -45.802% |
| 2026-07-07 | 7.9000 | 7.9000 | 7.0000 | 7.4200 | +2.345% | 13 | 2,612 | -52.156% |
| 2026-07-06 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +0.834% | 2 | 2,612 | -51.034% |
| 2026-07-02 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -2.442% | 1 | 2,611 | -50.626% |
| 2026-07-01 | 6.2500 | 7.4000 | 6.2500 | 7.3700 | +13.385% | 24 | 2,610 | -51.832% |
| 2026-06-30 | 6.4000 | 6.7500 | 6.4000 | 6.5000 | -4.130% | 5 | 2,606 | -45.385% |
| 2026-06-29 | 7.5700 | 7.6000 | 6.7800 | 6.7800 | +20.000% | 18 | 2,608 | -47.640% |
| 2026-06-26 | 5.5000 | 5.6500 | 5.5000 | 5.6500 | +9.709% | 25 | 2,584 | -37.168% |
| 2026-06-25 | 5.4000 | 5.6200 | 5.1500 | 5.1500 | -25.899% | 65 | 2,551 | -31.068% |
| 2026-06-24 | 6.5500 | 6.9500 | 6.5500 | 6.9500 | +13.008% | 3 | 2,551 | -48.921% |
| 2026-06-23 | 6.2100 | 6.2100 | 5.8000 | 6.1500 | +2.500% | 51 | 2,501 | -42.276% |
| 2026-06-22 | 6.2500 | 6.2500 | 6.0000 | 6.0000 | -19.463% | 17 | 2,489 | -40.833% |
| 2026-06-18 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | +16.406% | 11 | 2,489 | -52.349% |
| 2026-06-17 | 6.6500 | 6.8500 | 6.4000 | 6.4000 | -12.925% | 118 | 2,484 | -44.531% |
| 2026-06-16 | 7.4000 | 7.5000 | 7.3000 | 7.3500 | +1.660% | 1,219 | 1,530 | -51.701% |
| 2026-06-15 | 6.4500 | 7.2300 | 6.4500 | 7.2300 | +15.680% | 16 | 1,515 | -50.899% |
| 2026-06-12 | 5.9500 | 6.3000 | 5.9500 | 6.2500 | -7.407% | 206 | 1,344 | -43.200% |
| 2026-06-11 | 6.2000 | 6.7500 | 5.9500 | 6.7500 | +4.489% | 10 | 1,337 | -47.407% |
| 2026-06-10 | 6.3500 | 6.9900 | 6.3500 | 6.4600 | -7.714% | 17 | 1,330 | -45.046% |
| 2026-06-09 | 7.5500 | 7.6200 | 7.0000 | 7.0000 | -4.110% | 14 | 1,329 | -49.286% |
| 2026-06-08 | 7.8000 | 7.9000 | 7.3000 | 7.3000 | -4.948% | 1,090 | 292 | -51.370% |
| 2026-06-05 | 9.0000 | 9.0000 | 7.6800 | 7.6800 | -12.727% | 21 | 287 | -53.776% |
| 2026-06-04 | 8.8000 | 8.9500 | 8.8000 | 8.8000 | +10.000% | 46 | 254 | -59.659% |
| 2026-06-03 | 9.0400 | 9.0400 | 7.8000 | 8.0000 | -11.111% | 20 | 243 | -55.625% |
| 2026-06-02 | 9.2000 | 9.2000 | 9.0000 | 9.0000 | -9.548% | 22 | 240 | -60.556% |
| 2026-06-01 | 10.2000 | 10.4000 | 9.9000 | 9.9500 | -11.947% | 42 | 243 | -64.322% |
| 2026-05-29 | 11.5500 | 11.5500 | 11.3000 | 11.3000 | +4.436% | 6 | 238 | -68.584% |
| 2026-05-28 | 11.0000 | 11.0000 | 10.8200 | 10.8200 | -3.220% | 6 | 238 | -67.190% |
| 2026-05-27 | 10.1000 | 11.2500 | 10.1000 | 11.1800 | +19.957% | 115 | 212 | -68.247% |
| 2026-05-26 | 9.8000 | 9.8000 | 9.1000 | 9.3200 | -6.237% | 8 | 208 | -61.910% |
| 2026-05-22 | 9.9900 | 9.9900 | 9.9000 | 9.9400 | +7.692% | 5 | 208 | -64.286% |
| 2026-05-21 | 8.9000 | 9.3100 | 8.6600 | 9.2300 | +4.294% | 10 | 212 | -61.538% |
| 2026-05-20 | 8.4500 | 8.8500 | 8.4500 | 8.8500 | +11.041% | 26 | 211 | -59.887% |
| 2026-05-19 | 8.2500 | 8.2500 | 7.3800 | 7.9700 | -9.944% | 24 | 211 | -55.458% |
| 2026-05-18 | 8.9000 | 9.7500 | 8.7000 | 8.8500 | -2.210% | 55 | 202 | -59.887% |
| 2026-05-15 | 8.7000 | 9.0500 | 8.6500 | 9.0500 | -8.215% | 66 | 145 | -60.773% |
| 2026-05-14 | 10.0000 | 10.0000 | 9.8600 | 9.8600 | -2.857% | 4 | 145 | -63.996% |
| 2026-05-13 | 9.6800 | 10.1500 | 9.6800 | 10.1500 | +16.000% | 107 | 54 | -65.025% |
| 2026-05-12 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -11.616% | 1 | 53 | -59.429% |
| 2026-05-11 | 10.5000 | 10.5000 | 9.9000 | 9.9000 | -7.477% | 9 | 49 | -64.141% |
| 2026-05-08 | 10.5800 | 10.7000 | 10.5800 | 10.7000 | 0.000% | 5 | 45 | -66.822% |
| 2026-05-07 | 10.9300 | 10.9300 | 10.7000 | 10.7000 | -9.014% | 4 | 42 | -66.822% |
| 2026-05-06 | 10.6600 | 11.8000 | 10.6500 | 11.7600 | +5.471% | 22 | 22 | -69.813% |
| 2026-05-05 | 12.1500 | 12.5000 | 11.0800 | 11.1500 | 0.000% | 37 | 22 | -68.161% |