AMZN270617C00410000
AMZN Jun 17 2027 410.00 Call
optionOPRA
EODOct 6, 2026
3.05USD+12.963%(+0.35)132Vol4,011OI
AMZN270617C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.8400 | 3.0500 | 2.8000 | 3.0500 | +12.963% | 132 | 4,030 | 0.000% |
| 2026-10-05 | 2.6300 | 2.7000 | 2.6300 | 2.7000 | +5.469% | 136 | 4,050 | +12.963% |
| 2026-10-02 | 2.7000 | 2.7000 | 2.4700 | 2.5600 | +2.811% | 56 | 4,087 | +19.141% |
| 2026-10-01 | 2.7400 | 2.7400 | 2.3600 | 2.4900 | -5.323% | 42 | 4,072 | +22.490% |
| 2026-09-30 | 2.7800 | 2.9400 | 2.6300 | 2.6300 | +1.154% | 87 | 4,059 | +15.970% |
| 2026-09-29 | 2.4600 | 2.6000 | 2.4000 | 2.6000 | -0.383% | 20 | 4,042 | +17.308% |
| 2026-09-28 | 2.6900 | 2.6900 | 2.4800 | 2.6100 | -10.000% | 265 | 4,063 | +16.858% |
| 2026-09-25 | 2.8700 | 2.9000 | 2.6500 | 2.9000 | -0.685% | 261 | 3,994 | +5.172% |
| 2026-09-24 | 2.7900 | 2.9200 | 2.6300 | 2.9200 | -2.667% | 219 | 3,890 | +4.452% |
| 2026-09-23 | 3.2500 | 3.2500 | 2.8500 | 3.0000 | -14.286% | 117 | 3,834 | +1.667% |
| 2026-09-22 | 3.8000 | 3.8000 | 3.4000 | 3.5000 | -7.895% | 176 | 3,837 | -12.857% |
| 2026-09-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +13.433% | 59 | 3,793 | -19.737% |
| 2026-09-18 | 3.2000 | 3.3500 | 3.2000 | 3.3500 | +7.717% | 23 | 3,777 | -8.955% |
| 2026-09-17 | 3.2000 | 3.2800 | 3.0500 | 3.1100 | +8.362% | 33 | 3,775 | -1.929% |
| 2026-09-16 | 3.1000 | 3.1000 | 2.8000 | 2.8700 | -7.419% | 129 | 3,719 | +6.272% |
| 2026-09-15 | 3.3500 | 3.3500 | 3.0500 | 3.1000 | -13.889% | 68 | 3,663 | -1.613% |
| 2026-09-14 | 3.5500 | 3.9000 | 3.4500 | 3.6000 | -8.861% | 44 | 3,648 | -15.278% |
| 2026-09-11 | 3.8400 | 4.0000 | 3.8000 | 3.9500 | +3.947% | 36 | 3,620 | -22.785% |
| 2026-09-10 | 3.7500 | 3.8500 | 3.7100 | 3.8000 | -1.299% | 20 | 3,610 | -19.737% |
| 2026-09-09 | 3.9500 | 3.9500 | 3.6500 | 3.8500 | -10.047% | 231 | 3,483 | -20.779% |
| 2026-09-08 | 4.2500 | 4.2800 | 4.2500 | 4.2800 | +1.422% | 3 | 3,484 | -28.738% |
| 2026-09-04 | 4.1000 | 4.2200 | 3.8500 | 4.2200 | -0.706% | 55 | 3,479 | -27.725% |
| 2026-09-03 | 4.2000 | 4.3100 | 4.0600 | 4.2500 | +11.842% | 1,286 | 2,509 | -28.235% |
| 2026-09-01 | 4.0000 | 4.0500 | 3.8000 | 3.8000 | -12.644% | 1,378 | 1,521 | -19.737% |
| 2026-08-31 | 5.0000 | 5.0000 | 4.3500 | 4.3500 | -23.009% | 18 | 1,515 | -29.885% |
| 2026-08-28 | 5.0000 | 5.8300 | 5.0000 | 5.6500 | +36.145% | 77 | 1,472 | -46.018% |
| 2026-08-27 | 4.2000 | 4.4200 | 4.1500 | 4.1500 | -9.783% | 11 | 1,469 | -26.506% |
| 2026-08-26 | 4.6500 | 4.6500 | 4.4500 | 4.6000 | -4.959% | 16 | 1,467 | -33.696% |
| 2026-08-25 | 5.0000 | 5.0000 | 4.7200 | 4.8400 | -6.019% | 30 | 1,461 | -36.983% |
| 2026-08-24 | 5.1500 | 5.2000 | 4.8500 | 5.1500 | +8.193% | 73 | 1,392 | -40.777% |
| 2026-08-21 | 5.0000 | 5.0000 | 4.7500 | 4.7600 | -8.462% | 64 | 1,335 | -35.924% |
| 2026-08-20 | 5.4500 | 5.5600 | 5.0500 | 5.2000 | -8.772% | 53 | 1,288 | -41.346% |
| 2026-08-19 | 5.5500 | 5.9500 | 5.5200 | 5.7000 | +15.152% | 87 | 1,222 | -46.491% |
| 2026-08-18 | 5.1900 | 5.2000 | 4.8500 | 4.9500 | +7.609% | 22 | 1,206 | -38.384% |
| 2026-08-17 | 5.2800 | 5.2800 | 4.6000 | 4.6000 | -17.266% | 8 | 1,200 | -33.696% |
| 2026-08-14 | 6.1500 | 6.1500 | 5.5600 | 5.5600 | -7.333% | 21 | 1,189 | -45.144% |
| 2026-08-13 | 6.5000 | 6.5500 | 6.0000 | 6.0000 | -8.397% | 17 | 1,181 | -49.167% |
| 2026-08-12 | 7.0000 | 7.0000 | 6.5500 | 6.5500 | -10.884% | 123 | 1,139 | -53.435% |
| 2026-08-11 | 8.3600 | 8.3600 | 7.2000 | 7.3500 | -15.517% | 6 | 1,139 | -58.503% |
| 2026-08-10 | 8.2500 | 9.0600 | 8.0000 | 8.7000 | +8.075% | 242 | 999 | -64.943% |
| 2026-08-07 | 8.4000 | 8.9500 | 7.9500 | 8.0500 | -1.829% | 12 | 996 | -62.112% |
| 2026-08-06 | 8.0700 | 8.2000 | 8.0700 | 8.2000 | +5.534% | 2 | 995 | -62.805% |
| 2026-08-05 | 10.2500 | 10.2500 | 7.7700 | 7.7700 | -14.615% | 9 | 991 | -60.746% |
| 2026-08-04 | 9.2000 | 9.4500 | 9.0000 | 9.1000 | -14.151% | 33 | 997 | -66.484% |
| 2026-08-03 | 7.5000 | 11.1000 | 7.5000 | 10.6000 | +35.897% | 179 | 977 | -71.226% |
| 2026-07-31 | 6.4500 | 8.0000 | 6.4500 | 7.8000 | +91.176% | 293 | 928 | -60.897% |
| 2026-07-30 | 3.5500 | 4.1100 | 3.5500 | 4.0800 | +21.791% | 130 | 835 | -25.245% |
| 2026-07-29 | 3.2000 | 3.3500 | 2.9700 | 3.3500 | +0.299% | 7 | 833 | -8.955% |
| 2026-07-28 | 3.1400 | 3.3400 | 3.1400 | 3.3400 | -0.299% | 18 | 830 | -8.683% |
| 2026-07-27 | 3.7500 | 3.8000 | 3.3500 | 3.3500 | -10.667% | 33 | 815 | -8.955% |
| 2026-07-24 | 3.8500 | 3.8500 | 3.7100 | 3.7500 | -10.714% | 18 | 810 | -18.667% |
| 2026-07-23 | 4.5000 | 4.5500 | 4.2000 | 4.2000 | -16.000% | 29 | 790 | -27.381% |
| 2026-07-22 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | -12.281% | 20 | 790 | -39.000% |
| 2026-07-21 | 5.8000 | 5.9000 | 5.7000 | 5.7000 | -9.524% | 85 | 791 | -46.491% |
| 2026-07-20 | 6.5500 | 6.5600 | 6.3000 | 6.3000 | +1.613% | 6 | 788 | -51.587% |
| 2026-07-17 | 6.2000 | 6.3500 | 6.0000 | 6.2000 | -4.615% | 60 | 763 | -50.806% |
| 2026-07-16 | 6.8500 | 6.8500 | 6.5000 | 6.5000 | -12.162% | 24 | 751 | -53.077% |
| 2026-07-15 | 6.8700 | 7.5500 | 6.8700 | 7.4000 | +20.130% | 63 | 786 | -58.784% |
| 2026-07-14 | 6.3000 | 6.3000 | 6.1500 | 6.1600 | -9.412% | 6 | 788 | -50.487% |
| 2026-07-13 | 6.6000 | 6.8000 | 6.5500 | 6.8000 | +10.032% | 38 | 801 | -55.147% |
| 2026-07-10 | 6.8000 | 6.8000 | 6.1800 | 6.1800 | -4.186% | 10 | 798 | -50.647% |
| 2026-07-09 | 5.9000 | 6.4500 | 5.5000 | 6.4500 | +10.256% | 28 | 787 | -52.713% |
| 2026-07-08 | 6.2500 | 6.2500 | 5.7500 | 5.8500 | -17.606% | 30 | 783 | -47.863% |
| 2026-07-07 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +7.903% | 5 | 788 | -57.042% |
| 2026-07-06 | 6.9500 | 6.9500 | 6.5800 | 6.5800 | -1.791% | 15 | 788 | -53.647% |
| 2026-07-02 | 6.5000 | 6.9500 | 6.5000 | 6.7000 | +2.290% | 5 | 788 | -54.478% |
| 2026-07-01 | 6.0000 | 6.5500 | 5.7500 | 6.5500 | +10.084% | 12 | 790 | -53.435% |
| 2026-06-30 | 5.8000 | 6.0000 | 5.8000 | 5.9500 | -2.459% | 19 | 791 | -48.739% |
| 2026-06-29 | 6.8500 | 6.8500 | 6.1000 | 6.1000 | +22.000% | 6 | 786 | -50.000% |
| 2026-06-26 | 5.1100 | 5.1100 | 5.0000 | 5.0000 | +4.167% | 3 | 786 | -39.000% |
| 2026-06-25 | 4.9300 | 4.9300 | 4.7500 | 4.8000 | -15.789% | 31 | 757 | -36.458% |
| 2026-06-24 | 5.8000 | 6.2100 | 5.7000 | 5.7000 | +8.571% | 5 | 755 | -46.491% |
| 2026-06-23 | 5.5000 | 5.7000 | 5.2500 | 5.2500 | -3.670% | 35 | 722 | -41.905% |
| 2026-06-22 | 5.9500 | 6.0000 | 5.4000 | 5.4500 | -18.045% | 23 | 705 | -44.037% |
| 2026-06-18 | 6.7500 | 6.7500 | 6.6500 | 6.6500 | +13.675% | 3 | 706 | -54.135% |
| 2026-06-17 | 6.3000 | 6.3000 | 5.8500 | 5.8500 | -12.687% | 58 | 668 | -47.863% |
| 2026-06-16 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +3.236% | 1 | 668 | -54.478% |
| 2026-06-15 | 6.6100 | 6.6100 | 6.4900 | 6.4900 | +17.360% | 12 | 661 | -53.005% |
| 2026-06-12 | 5.6700 | 5.6700 | 5.5000 | 5.5300 | +2.407% | 5 | 660 | -44.846% |
| 2026-06-11 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | -6.087% | 15 | 649 | -43.519% |
| 2026-06-10 | 6.1700 | 6.2300 | 5.7500 | 5.7500 | -14.179% | 208 | 487 | -46.957% |
| 2026-06-09 | 7.2000 | 7.2000 | 6.3000 | 6.7000 | -4.830% | 114 | 486 | -54.478% |
| 2026-06-08 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -4.865% | 1 | 486 | -56.676% |
| 2026-06-05 | 8.0000 | 8.0000 | 7.0000 | 7.4000 | -6.918% | 8 | 483 | -58.784% |
| 2026-06-04 | 7.6000 | 7.9500 | 7.6000 | 7.9500 | +11.189% | 2 | 482 | -61.635% |
| 2026-06-03 | 8.2500 | 8.2500 | 7.0000 | 7.1500 | -14.371% | 91 | 407 | -57.343% |
| 2026-06-02 | 8.5500 | 8.5500 | 8.3500 | 8.3500 | -9.827% | 3 | 408 | -63.473% |
| 2026-06-01 | 9.4500 | 9.5000 | 9.0000 | 9.2600 | -9.216% | 38 | 382 | -67.063% |
| 2026-05-29 | 10.0000 | 10.4500 | 10.0000 | 10.2000 | -0.488% | 89 | 323 | -70.098% |
| 2026-05-28 | 9.8000 | 10.4000 | 9.6000 | 10.2500 | +3.015% | 18 | 334 | -70.244% |
| 2026-05-27 | 8.7500 | 9.9500 | 8.7500 | 9.9500 | +15.698% | 20 | 331 | -69.347% |
| 2026-05-26 | 8.7000 | 8.7000 | 8.5000 | 8.6000 | 0.000% | 7 | 332 | -64.535% |
| 2026-05-22 | 8.8500 | 8.8500 | 8.6000 | 8.6000 | -2.825% | 15 | 327 | -64.535% |
| 2026-05-21 | 7.6000 | 8.9000 | 7.6000 | 8.8500 | +12.452% | 34 | 328 | -65.537% |
| 2026-05-20 | 7.5000 | 7.8700 | 7.5000 | 7.8700 | +10.379% | 27 | 327 | -61.245% |
| 2026-05-19 | 7.1800 | 7.3000 | 6.5500 | 7.1300 | -10.875% | 32 | 308 | -57.223% |
| 2026-05-18 | 8.7500 | 8.7500 | 8.0000 | 8.0000 | +3.627% | 176 | 176 | -61.875% |
| 2026-05-15 | 7.8000 | 7.8400 | 7.7200 | 7.7200 | -11.264% | 34 | 162 | -60.492% |
| 2026-05-14 | 8.9000 | 9.0000 | 8.7000 | 8.7000 | -1.136% | 135 | 49 | -64.943% |
| 2026-05-13 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +12.965% | 5 | 49 | -65.341% |
| 2026-05-12 | 7.8500 | 7.8500 | 7.7900 | 7.7900 | -8.889% | 3 | 48 | -60.847% |
| 2026-05-11 | 9.1500 | 9.5000 | 8.5500 | 8.5500 | -9.524% | 30 | 28 | -64.327% |
| 2026-05-07 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -8.696% | 2 | 26 | -67.725% |
| 2026-05-06 | 9.7700 | 10.5500 | 9.6000 | 10.3500 | 0.000% | 27 | 26 | -70.531% |