AMZN270716C00190000
AMZN Jul 16 2027 190.00 Call
optionOPRA
EODSep 29, 2026
70.77USD-13.431%(-10.98)5Vol184OI
AMZN270716C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 70.77 | 70.77 | 70.77 | 70.77 | -13.431% | 5 | 184 | 0.000% |
| 2026-09-21 | 81.75 | 81.75 | 81.75 | 81.75 | +3.481% | 1 | 184 | -13.431% |
| 2026-09-18 | 78.50 | 79.00 | 78.50 | 79.00 | +6.069% | 5 | 189 | -10.418% |
| 2026-09-15 | 74.50 | 74.50 | 74.48 | 74.48 | -3.273% | 8 | 181 | -4.981% |
| 2026-09-14 | 76.50 | 77.00 | 76.50 | 77.00 | -5.579% | 4 | 177 | -8.091% |
| 2026-09-11 | 81.00 | 81.55 | 81.00 | 81.55 | +6.979% | 5 | 182 | -13.219% |
| 2026-09-09 | 78.77 | 78.77 | 76.23 | 76.23 | -8.707% | 8 | 179 | -7.163% |
| 2026-09-03 | 83.50 | 83.50 | 83.50 | 83.50 | +5.696% | 3 | 179 | -15.246% |
| 2026-09-01 | 79.00 | 79.00 | 79.00 | 79.00 | -1.924% | 3 | 176 | -10.418% |
| 2026-08-31 | 80.55 | 80.55 | 80.55 | 80.55 | -9.117% | 3 | 179 | -12.142% |
| 2026-08-28 | 88.63 | 88.63 | 88.63 | 88.63 | +9.420% | 1 | 179 | -20.151% |
| 2026-08-27 | 81.00 | 81.00 | 81.00 | 81.00 | -3.514% | 1 | 178 | -12.630% |
| 2026-08-26 | 83.95 | 83.95 | 83.95 | 83.95 | -1.119% | 1 | 177 | -15.700% |
| 2026-08-25 | 84.90 | 84.90 | 84.90 | 84.90 | -4.660% | 1 | 177 | -16.643% |
| 2026-08-19 | 89.05 | 89.05 | 89.05 | 89.05 | +5.949% | 2 | 177 | -20.528% |
| 2026-08-18 | 84.05 | 84.05 | 84.05 | 84.05 | -2.074% | 2 | 175 | -15.800% |
| 2026-08-17 | 85.83 | 85.83 | 85.83 | 85.83 | -3.017% | 1 | 175 | -17.546% |
| 2026-08-14 | 88.50 | 88.50 | 88.50 | 88.50 | -4.839% | 1 | 174 | -20.034% |
| 2026-08-12 | 93.00 | 93.00 | 93.00 | 93.00 | -8.085% | 3 | 172 | -23.903% |
| 2026-08-10 | 99.00 | 101.50 | 99.00 | 101.18 | +2.804% | 4 | 172 | -30.055% |
| 2026-08-07 | 98.42 | 98.42 | 98.42 | 98.42 | -3.282% | 1 | 173 | -28.094% |
| 2026-08-04 | 101.76 | 101.76 | 101.76 | 101.76 | -4.451% | 1 | 174 | -30.454% |
| 2026-08-03 | 109.34 | 109.34 | 106.50 | 106.50 | +11.169% | 11 | 178 | -33.549% |
| 2026-07-31 | 89.25 | 96.15 | 87.70 | 95.80 | +44.060% | 146 | 111 | -26.127% |
| 2026-07-30 | 67.55 | 67.65 | 66.50 | 66.50 | +8.571% | 18 | 96 | +6.421% |
| 2026-07-28 | 60.92 | 61.25 | 60.92 | 61.25 | -5.039% | 2 | 96 | +15.543% |
| 2026-07-23 | 66.85 | 66.90 | 63.90 | 64.50 | -16.817% | 12 | 88 | +9.721% |
| 2026-07-17 | 77.60 | 77.60 | 77.54 | 77.54 | -6.859% | 2 | 88 | -8.731% |
| 2026-07-15 | 80.55 | 84.20 | 80.15 | 83.25 | +9.828% | 6 | 89 | -14.991% |
| 2026-07-14 | 75.80 | 75.80 | 75.80 | 75.80 | +1.067% | 1 | 89 | -6.636% |
| 2026-07-09 | 71.85 | 75.00 | 71.85 | 75.00 | +3.334% | 13 | 93 | -5.640% |
| 2026-07-08 | 72.55 | 72.58 | 72.55 | 72.58 | -6.227% | 4 | 90 | -2.494% |
| 2026-07-07 | 77.40 | 77.40 | 77.40 | 77.40 | +5.738% | 2 | 90 | -8.566% |
| 2026-07-01 | 69.55 | 73.20 | 69.55 | 73.20 | +4.422% | 12 | 94 | -3.320% |
| 2026-06-30 | 70.20 | 71.00 | 70.10 | 70.10 | -1.958% | 7 | 88 | +0.956% |
| 2026-06-29 | 75.07 | 75.07 | 71.50 | 71.50 | +12.598% | 9 | 86 | -1.021% |
| 2026-06-26 | 63.50 | 63.50 | 63.50 | 63.50 | +3.286% | 3 | 83 | +11.449% |
| 2026-06-25 | 61.75 | 62.19 | 61.30 | 61.48 | -12.171% | 7 | 77 | +15.111% |
| 2026-06-24 | 70.00 | 70.00 | 70.00 | 70.00 | +3.550% | 1 | 76 | +1.100% |
| 2026-06-23 | 67.00 | 67.60 | 67.00 | 67.60 | +2.814% | 2 | 74 | +4.689% |
| 2026-06-22 | 70.00 | 70.00 | 65.75 | 65.75 | -9.310% | 15 | 60 | +7.635% |
| 2026-06-18 | 72.50 | 72.50 | 72.50 | 72.50 | +1.754% | 1 | 59 | -2.386% |
| 2026-06-17 | 71.25 | 71.25 | 71.25 | 71.25 | +4.015% | 1 | 58 | -0.674% |
| 2026-06-12 | 68.50 | 68.50 | 68.50 | 68.50 | -1.609% | 2 | 56 | +3.314% |
| 2026-06-11 | 68.87 | 69.62 | 68.87 | 69.62 | -2.833% | 2 | 56 | +1.652% |
| 2026-06-10 | 71.70 | 71.70 | 71.65 | 71.65 | -7.548% | 6 | 54 | -1.228% |
| 2026-06-09 | 77.50 | 77.50 | 77.50 | 77.50 | -1.712% | 1 | 53 | -8.684% |
| 2026-06-05 | 78.90 | 78.90 | 78.85 | 78.85 | -4.308% | 4 | 51 | -10.247% |
| 2026-06-04 | 82.40 | 82.40 | 82.40 | 82.40 | +5.371% | 1 | 51 | -14.114% |
| 2026-06-03 | 79.65 | 79.65 | 78.20 | 78.20 | -9.070% | 2 | 51 | -9.501% |
| 2026-06-02 | 86.48 | 86.48 | 86.00 | 86.00 | -5.867% | 2 | 50 | -17.709% |
| 2026-05-26 | 91.36 | 91.36 | 91.36 | 91.36 | -0.911% | 3 | 50 | -22.537% |
| 2026-05-12 | 92.20 | 92.20 | 92.20 | 92.20 | -7.056% | 1 | 51 | -23.243% |
| 2026-05-07 | 99.20 | 99.20 | 99.20 | 99.20 | -4.844% | 1 | 52 | -28.659% |
| 2026-05-06 | 104.25 | 104.25 | 104.25 | 104.25 | +4.115% | 1 | 51 | -32.115% |
| 2026-05-04 | 100.13 | 100.13 | 100.13 | 100.13 | +12.065% | 1 | 51 | -29.322% |
| 2026-04-28 | 89.35 | 89.35 | 89.35 | 89.35 | -4.357% | 2 | 51 | -20.795% |
| 2026-04-24 | 93.42 | 93.42 | 93.42 | 93.42 | +8.037% | 1 | 51 | -24.245% |
| 2026-04-23 | 86.47 | 86.47 | 86.47 | 86.47 | +2.928% | 1 | 52 | -18.157% |
| 2026-04-21 | 84.01 | 84.01 | 84.01 | 84.01 | +6.517% | 1 | 52 | -15.760% |
| 2026-04-16 | 78.87 | 78.87 | 78.87 | 78.87 | -1.744% | 1 | 51 | -10.270% |
| 2026-04-15 | 80.10 | 80.27 | 80.10 | 80.27 | +2.060% | 2 | 51 | -11.835% |
| 2026-04-14 | 76.74 | 78.65 | 76.74 | 78.65 | +10.000% | 2 | 50 | -10.019% |
| 2026-04-13 | 71.50 | 71.50 | 71.50 | 71.50 | -1.065% | 1 | 49 | -1.021% |
| 2026-04-10 | 73.42 | 73.42 | 72.27 | 72.27 | +5.504% | 3 | 49 | -2.076% |
| 2026-04-09 | 65.00 | 69.05 | 65.00 | 68.50 | +20.175% | 6 | 49 | +3.314% |
| 2026-04-08 | 59.45 | 59.45 | 57.00 | 57.00 | +8.057% | 5 | 50 | +24.158% |
| 2026-04-06 | 52.75 | 52.75 | 52.75 | 52.75 | -0.095% | 1 | 52 | +34.161% |
| 2026-04-01 | 52.80 | 52.80 | 52.80 | 52.80 | +13.548% | 4 | 53 | +34.034% |
| 2026-03-30 | 46.50 | 46.50 | 46.50 | 46.50 | -11.765% | 1 | 53 | +52.194% |
| 2026-03-25 | 52.55 | 52.85 | 52.55 | 52.70 | +7.288% | 4 | 52 | +34.288% |
| 2026-03-20 | 48.77 | 49.12 | 48.77 | 49.12 | -7.321% | 3 | 51 | +44.076% |
| 2026-03-16 | 53.00 | 53.00 | 53.00 | 53.00 | +5.431% | 1 | 54 | +33.528% |
| 2026-03-13 | 50.27 | 50.27 | 50.27 | 50.27 | -0.946% | 4 | 55 | +40.780% |
| 2026-03-12 | 50.75 | 50.75 | 50.75 | 50.75 | -5.140% | 5 | 51 | +39.448% |
| 2026-03-11 | 53.50 | 53.50 | 53.50 | 53.50 | -7.759% | 3 | 56 | +32.280% |
| 2026-03-05 | 58.00 | 58.00 | 58.00 | 58.00 | +19.588% | 1 | 53 | +22.017% |
| 2026-03-03 | 48.50 | 48.50 | 48.50 | 48.50 | -5.642% | 1 | 54 | +45.918% |
| 2026-02-25 | 51.40 | 51.40 | 51.40 | 51.40 | +5.936% | 1 | 56 | +37.685% |
| 2026-02-23 | 48.52 | 48.52 | 48.52 | 48.52 | -2.960% | 1 | 56 | +45.857% |
| 2026-02-20 | 50.00 | 50.00 | 50.00 | 50.00 | +1.585% | 1 | 57 | +41.540% |
| 2026-02-18 | 48.92 | 49.22 | 48.92 | 49.22 | +11.864% | 2 | 58 | +43.783% |
| 2026-02-17 | 44.00 | 44.00 | 44.00 | 44.00 | -2.331% | 2 | 56 | +60.841% |
| 2026-02-13 | 45.12 | 45.12 | 45.05 | 45.05 | +0.828% | 2 | 52 | +57.092% |
| 2026-02-12 | 44.77 | 44.77 | 44.68 | 44.68 | -5.339% | 5 | 52 | +58.393% |
| 2026-02-11 | 49.00 | 49.38 | 47.20 | 47.20 | -7.596% | 4 | 51 | +49.936% |
| 2026-02-10 | 52.00 | 52.00 | 51.08 | 51.08 | -0.873% | 2 | 52 | +38.547% |
| 2026-02-09 | 50.50 | 53.00 | 50.50 | 51.53 | +3.996% | 6 | 52 | +37.337% |
| 2026-02-06 | 48.65 | 53.50 | 47.25 | 49.55 | -23.769% | 41 | 47 | +42.825% |
| 2026-02-05 | 65.00 | 65.00 | 65.00 | 65.00 | -11.069% | 1 | 7 | +8.877% |
| 2026-02-03 | 73.09 | 73.09 | 73.09 | 73.09 | -1.879% | 1 | 6 | -3.174% |
| 2026-01-26 | 74.50 | 74.50 | 74.49 | 74.49 | +5.660% | 4 | 5 | -4.994% |
| 2026-01-21 | 70.50 | 70.50 | 70.50 | 70.50 | 0.000% | 2 | 2 | +0.383% |