AMZN270617C00085000
AMZN Jun 17 2027 85.00 Call
optionOPRA
EODOct 6, 2026
174.85USD+1.657%(+2.85)1Vol364OI
AMZN270617C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 174.85 | 174.85 | 174.85 | 174.85 | +1.657% | 1 | 364 | 0.000% |
| 2026-10-05 | 172.00 | 172.00 | 172.00 | 172.00 | +1.655% | 1 | 364 | +1.657% |
| 2026-10-02 | 169.20 | 169.20 | 169.20 | 169.20 | +1.015% | 1 | 363 | +3.339% |
| 2026-10-01 | 167.50 | 167.50 | 167.50 | 167.50 | -0.298% | 1 | 363 | +4.388% |
| 2026-09-30 | 168.88 | 168.88 | 168.00 | 168.00 | -0.533% | 2 | 363 | +4.077% |
| 2026-09-25 | 166.67 | 168.90 | 166.67 | 168.90 | -2.393% | 2 | 362 | +3.523% |
| 2026-09-18 | 173.04 | 173.04 | 173.04 | 173.04 | +1.687% | 1 | 362 | +1.046% |
| 2026-09-17 | 169.50 | 170.17 | 169.50 | 170.17 | -3.230% | 21 | 342 | +2.750% |
| 2026-09-11 | 175.85 | 175.85 | 175.85 | 175.85 | -1.141% | 1 | 342 | -0.569% |
| 2026-09-03 | 177.88 | 177.88 | 177.88 | 177.88 | +2.418% | 1 | 342 | -1.703% |
| 2026-09-02 | 173.80 | 173.80 | 173.68 | 173.68 | -5.521% | 10 | 343 | +0.674% |
| 2026-08-28 | 183.83 | 183.83 | 183.83 | 183.83 | +3.619% | 1 | 343 | -4.885% |
| 2026-08-26 | 177.41 | 177.41 | 177.41 | 177.41 | -1.924% | 13 | 330 | -1.443% |
| 2026-08-24 | 180.89 | 180.89 | 180.89 | 180.89 | -8.734% | 1 | 329 | -3.339% |
| 2026-08-05 | 198.20 | 198.20 | 198.20 | 198.20 | +4.868% | 1 | 330 | -11.781% |
| 2026-07-31 | 189.00 | 189.00 | 189.00 | 189.00 | +24.752% | 6 | 330 | -7.487% |
| 2026-07-30 | 151.50 | 151.50 | 151.50 | 151.50 | +2.137% | 11 | 330 | +15.413% |
| 2026-07-29 | 149.00 | 149.15 | 148.13 | 148.33 | -12.464% | 11 | 327 | +17.879% |
| 2026-07-20 | 169.45 | 169.45 | 169.45 | 169.45 | +10.752% | 1 | 327 | +3.187% |
| 2026-06-22 | 157.00 | 157.00 | 153.00 | 153.00 | -7.273% | 4 | 327 | +14.281% |
| 2026-06-15 | 165.00 | 165.00 | 165.00 | 165.00 | +6.452% | 2 | 329 | +5.970% |
| 2026-06-12 | 155.00 | 155.00 | 155.00 | 155.00 | -2.454% | 2 | 329 | +12.806% |
| 2026-06-11 | 158.90 | 158.90 | 158.90 | 158.90 | -1.914% | 1 | 329 | +10.038% |
| 2026-06-09 | 161.83 | 162.00 | 161.83 | 162.00 | -7.429% | 3 | 329 | +7.932% |
| 2026-06-05 | 175.00 | 175.00 | 175.00 | 175.00 | -7.846% | 1 | 328 | -0.086% |
| 2026-05-29 | 189.90 | 189.90 | 189.90 | 189.90 | -0.887% | 3 | 325 | -7.925% |
| 2026-05-27 | 191.60 | 191.60 | 191.60 | 191.60 | +4.900% | 1 | 325 | -8.742% |
| 2026-05-26 | 182.70 | 182.70 | 182.65 | 182.65 | -5.142% | 10 | 325 | -4.270% |
| 2026-05-08 | 191.92 | 192.55 | 191.92 | 192.55 | +1.406% | 5 | 325 | -9.192% |
| 2026-05-01 | 189.88 | 189.88 | 189.88 | 189.88 | +6.914% | 5 | 322 | -7.916% |
| 2026-04-24 | 177.60 | 177.60 | 177.60 | 177.60 | +1.486% | 1 | 321 | -1.548% |
| 2026-04-23 | 175.00 | 175.00 | 175.00 | 175.00 | +4.415% | 1 | 321 | -0.086% |
| 2026-04-20 | 167.60 | 167.60 | 167.60 | 167.60 | +5.808% | 1 | 321 | +4.326% |
| 2026-04-13 | 158.40 | 158.40 | 158.40 | 158.40 | +3.529% | 2 | 319 | +10.385% |
| 2026-04-09 | 144.85 | 153.00 | 144.85 | 153.00 | +17.512% | 3 | 319 | +14.281% |
| 2026-04-02 | 130.20 | 130.20 | 130.20 | 130.20 | -2.399% | 2 | 315 | +34.293% |
| 2026-04-01 | 133.40 | 133.40 | 133.40 | 133.40 | +10.248% | 2 | 315 | +31.072% |
| 2026-03-27 | 123.00 | 123.00 | 121.00 | 121.00 | -8.472% | 10 | 313 | +44.504% |
| 2026-03-25 | 133.17 | 133.17 | 132.20 | 132.20 | +0.319% | 14 | 305 | +32.262% |
| 2026-03-23 | 132.17 | 132.18 | 131.78 | 131.78 | +2.234% | 16 | 291 | +32.683% |
| 2026-03-20 | 127.45 | 128.90 | 127.45 | 128.90 | -1.992% | 8 | 275 | +35.648% |
| 2026-03-18 | 134.70 | 134.72 | 131.52 | 131.52 | -2.077% | 14 | 267 | +32.946% |
| 2026-03-17 | 134.60 | 134.66 | 134.30 | 134.31 | +3.714% | 8 | 253 | +30.184% |
| 2026-03-13 | 129.50 | 129.50 | 129.50 | 129.50 | +3.459% | 1 | 245 | +35.019% |
| 2026-02-23 | 125.17 | 125.17 | 125.17 | 125.17 | -4.676% | 12 | 244 | +39.690% |
| 2026-02-20 | 131.31 | 131.31 | 131.31 | 131.31 | +3.280% | 1 | 232 | +33.158% |
| 2026-02-18 | 127.14 | 127.14 | 127.14 | 127.14 | +3.644% | 1 | 232 | +37.526% |
| 2026-02-17 | 122.67 | 122.67 | 122.67 | 122.67 | -1.581% | 2 | 231 | +42.537% |
| 2026-02-11 | 124.64 | 124.64 | 124.64 | 124.64 | -2.822% | 1 | 233 | +40.284% |
| 2026-02-09 | 128.26 | 128.26 | 128.26 | 128.26 | -0.031% | 12 | 232 | +36.325% |
| 2026-02-06 | 126.81 | 128.30 | 126.81 | 128.30 | -19.003% | 3 | 220 | +36.282% |
| 2026-02-03 | 159.87 | 159.87 | 158.40 | 158.40 | -3.190% | 25 | 219 | +10.385% |
| 2026-01-28 | 163.62 | 163.62 | 163.62 | 163.62 | +10.145% | 12 | 195 | +6.863% |
| 2026-01-21 | 148.55 | 148.55 | 148.55 | 148.55 | -1.283% | 1 | 183 | +17.704% |
| 2026-01-20 | 153.85 | 153.85 | 150.48 | 150.48 | -5.060% | 15 | 183 | +16.195% |
| 2026-01-15 | 161.29 | 161.29 | 158.50 | 158.50 | +3.385% | 21 | 170 | +10.315% |
| 2025-12-10 | 153.31 | 153.31 | 153.31 | 153.31 | +2.617% | 12 | 153 | +14.050% |
| 2025-12-09 | 149.40 | 149.40 | 149.40 | 149.40 | -1.814% | 12 | 141 | +17.035% |
| 2025-12-08 | 152.16 | 152.16 | 152.16 | 152.16 | +0.708% | 12 | 129 | +14.912% |
| 2025-12-04 | 151.57 | 151.58 | 151.09 | 151.09 | -2.824% | 24 | 117 | +15.726% |
| 2025-12-03 | 154.13 | 155.48 | 154.13 | 155.48 | +5.196% | 18 | 105 | +12.458% |
| 2025-11-24 | 147.80 | 147.80 | 147.80 | 147.80 | +5.950% | 1 | 93 | +18.302% |
| 2025-10-20 | 139.50 | 139.50 | 139.50 | 139.50 | -2.787% | 1 | 93 | +25.341% |
| 2025-10-10 | 143.50 | 143.50 | 143.50 | 143.50 | +1.092% | 1 | 94 | +21.847% |
| 2025-10-06 | 141.95 | 141.95 | 141.95 | 141.95 | -1.080% | 3 | 93 | +23.177% |
| 2025-10-02 | 143.50 | 143.50 | 143.50 | 143.50 | +1.128% | 1 | 93 | +21.847% |
| 2025-09-30 | 141.90 | 141.90 | 141.90 | 141.90 | +0.169% | 1 | 93 | +23.221% |
| 2025-09-25 | 141.66 | 141.66 | 141.66 | 141.66 | -2.786% | 1 | 93 | +23.429% |
| 2025-09-23 | 145.72 | 145.72 | 145.72 | 145.72 | -6.440% | 1 | 92 | +19.990% |
| 2025-09-04 | 155.75 | 155.75 | 155.75 | 155.75 | +2.185% | 1 | 92 | +12.263% |
| 2025-08-18 | 152.50 | 152.55 | 152.41 | 152.42 | +4.290% | 24 | 92 | +14.716% |
| 2025-08-13 | 146.15 | 146.15 | 146.15 | 146.15 | +1.542% | 12 | 80 | +19.637% |
| 2025-08-11 | 144.10 | 144.10 | 143.93 | 143.93 | +1.160% | 13 | 68 | +21.483% |
| 2025-08-01 | 142.28 | 142.28 | 142.28 | 142.28 | -4.189% | 1 | 57 | +22.891% |
| 2025-07-17 | 148.50 | 148.50 | 148.50 | 148.50 | +3.204% | 5 | 57 | +17.744% |
| 2025-07-08 | 144.00 | 144.00 | 143.76 | 143.89 | -2.580% | 15 | 57 | +21.516% |
| 2025-07-07 | 147.70 | 147.70 | 147.70 | 147.70 | +2.017% | 5 | 46 | +18.382% |
| 2025-07-02 | 144.85 | 144.90 | 144.73 | 144.78 | +3.392% | 29 | 51 | +20.769% |
| 2025-06-26 | 140.10 | 140.15 | 139.96 | 140.03 | -2.077% | 24 | 34 | +24.866% |
| 2025-06-11 | 143.00 | 143.00 | 143.00 | 143.00 | +4.900% | 1 | 22 | +22.273% |
| 2025-06-05 | 136.32 | 136.32 | 136.32 | 136.32 | +1.769% | 1 | 21 | +28.264% |
| 2025-05-12 | 131.40 | 134.15 | 131.40 | 133.95 | +18.529% | 9 | 21 | +30.534% |
| 2025-05-08 | 116.94 | 116.94 | 113.01 | 113.01 | -2.156% | 12 | 17 | +54.721% |
| 2025-05-02 | 114.00 | 116.50 | 114.00 | 115.50 | +0.217% | 26 | 20 | +51.385% |
| 2025-05-01 | 115.40 | 115.40 | 115.25 | 115.25 | +8.165% | 2 | 16 | +51.714% |
| 2025-04-30 | 106.55 | 106.55 | 106.55 | 106.55 | -5.036% | 2 | 16 | +64.101% |
| 2025-04-29 | 112.13 | 112.20 | 112.13 | 112.20 | +12.200% | 2 | 15 | +55.838% |
| 2025-04-22 | 97.16 | 100.00 | 97.16 | 100.00 | +6.895% | 6 | 14 | +74.850% |
| 2025-04-21 | 94.90 | 94.90 | 93.55 | 93.55 | -7.787% | 6 | 12 | +86.905% |
| 2025-04-17 | 101.50 | 101.50 | 101.45 | 101.45 | -5.934% | 5 | 6 | +72.351% |
| 2025-04-14 | 107.85 | 107.85 | 107.85 | 107.85 | -5.395% | 1 | 6 | +62.123% |
| 2025-04-09 | 99.90 | 114.00 | 99.90 | 114.00 | +17.744% | 5 | 5 | +53.377% |
| 2025-04-08 | 96.82 | 96.82 | 96.82 | 96.82 | 0.000% | 2 | 2 | +80.593% |