AMZN270716C00200000
AMZN Jul 16 2027 200.00 Call
optionOPRA
EODOct 6, 2026
70.20USD+4.000%(+2.70)4Vol352OI
AMZN270716C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 67.30 | 70.20 | 67.30 | 70.20 | +4.000% | 4 | 352 | 0.000% |
| 2026-10-05 | 67.55 | 67.55 | 67.50 | 67.50 | +0.972% | 6 | 351 | +4.000% |
| 2026-10-02 | 66.90 | 66.90 | 66.80 | 66.85 | +4.518% | 3 | 352 | +5.011% |
| 2026-10-01 | 64.00 | 64.00 | 63.96 | 63.96 | -1.902% | 2 | 351 | +9.756% |
| 2026-09-29 | 63.14 | 65.20 | 63.14 | 65.20 | +2.194% | 161 | 344 | +7.669% |
| 2026-09-28 | 65.20 | 65.20 | 63.80 | 63.80 | -4.562% | 4 | 342 | +10.031% |
| 2026-09-25 | 65.20 | 66.85 | 65.20 | 66.85 | +4.649% | 4 | 341 | +5.011% |
| 2026-09-24 | 63.88 | 63.88 | 63.88 | 63.88 | -4.799% | 1 | 341 | +9.894% |
| 2026-09-23 | 66.78 | 67.10 | 66.70 | 67.10 | -4.755% | 5 | 337 | +4.620% |
| 2026-09-22 | 70.45 | 70.45 | 70.45 | 70.45 | -5.563% | 3 | 337 | -0.355% |
| 2026-09-21 | 74.60 | 74.60 | 74.60 | 74.60 | +4.952% | 1 | 337 | -5.898% |
| 2026-09-18 | 69.52 | 71.08 | 69.52 | 71.08 | +12.915% | 4 | 338 | -1.238% |
| 2026-09-16 | 62.95 | 62.95 | 62.95 | 62.95 | -11.062% | 1 | 339 | +11.517% |
| 2026-09-14 | 70.07 | 70.78 | 70.07 | 70.78 | -4.351% | 12 | 341 | -0.819% |
| 2026-09-11 | 72.90 | 74.00 | 71.95 | 74.00 | +6.169% | 14 | 349 | -5.135% |
| 2026-09-10 | 69.70 | 69.70 | 69.70 | 69.70 | +0.288% | 1 | 348 | +0.717% |
| 2026-09-09 | 69.27 | 69.50 | 68.30 | 69.50 | -5.313% | 15 | 346 | +1.007% |
| 2026-09-08 | 72.03 | 73.50 | 72.00 | 73.40 | -0.811% | 4 | 347 | -4.360% |
| 2026-09-04 | 72.50 | 74.00 | 72.50 | 74.00 | -1.596% | 3 | 348 | -5.135% |
| 2026-09-03 | 74.70 | 75.20 | 74.70 | 75.20 | +4.604% | 7 | 351 | -6.649% |
| 2026-09-02 | 72.00 | 72.00 | 71.70 | 71.89 | -2.522% | 3 | 349 | -2.351% |
| 2026-09-01 | 73.75 | 73.75 | 73.75 | 73.75 | -3.050% | 1 | 349 | -4.814% |
| 2026-08-31 | 78.50 | 78.50 | 75.40 | 76.07 | -8.128% | 51 | 353 | -7.717% |
| 2026-08-28 | 75.00 | 83.00 | 75.00 | 82.80 | +14.539% | 6 | 355 | -15.217% |
| 2026-08-27 | 73.33 | 74.14 | 72.29 | 72.29 | -4.479% | 10 | 348 | -2.891% |
| 2026-08-26 | 76.80 | 76.80 | 75.20 | 75.68 | -4.190% | 6 | 347 | -7.241% |
| 2026-08-25 | 79.00 | 79.00 | 78.99 | 78.99 | +0.483% | 2 | 347 | -11.128% |
| 2026-08-24 | 77.75 | 79.18 | 77.66 | 78.61 | +3.028% | 5 | 350 | -10.698% |
| 2026-08-21 | 75.00 | 76.30 | 74.90 | 76.30 | -0.909% | 23 | 337 | -7.995% |
| 2026-08-20 | 78.22 | 78.22 | 76.95 | 77.00 | -6.098% | 4 | 336 | -8.831% |
| 2026-08-19 | 77.00 | 82.00 | 77.00 | 82.00 | +6.632% | 14 | 338 | -14.390% |
| 2026-08-18 | 77.50 | 77.50 | 76.90 | 76.90 | +0.457% | 5 | 335 | -8.713% |
| 2026-08-17 | 78.00 | 78.00 | 75.95 | 76.55 | -3.638% | 35 | 323 | -8.295% |
| 2026-08-14 | 80.20 | 80.20 | 79.44 | 79.44 | -6.177% | 12 | 317 | -11.631% |
| 2026-08-12 | 84.84 | 85.30 | 84.45 | 84.67 | -4.769% | 4 | 318 | -17.090% |
| 2026-08-11 | 88.45 | 88.91 | 88.45 | 88.91 | -4.593% | 2 | 317 | -21.044% |
| 2026-08-10 | 91.25 | 93.19 | 91.25 | 93.19 | +1.052% | 7 | 319 | -24.670% |
| 2026-08-07 | 92.22 | 92.22 | 92.22 | 92.22 | +4.558% | 1 | 319 | -23.878% |
| 2026-08-06 | 88.20 | 88.20 | 88.20 | 88.20 | -3.922% | 1 | 319 | -20.408% |
| 2026-08-05 | 91.80 | 91.80 | 91.80 | 91.80 | -2.257% | 2 | 319 | -23.529% |
| 2026-08-04 | 92.83 | 94.45 | 92.83 | 93.92 | -5.599% | 20 | 313 | -25.256% |
| 2026-08-03 | 98.03 | 101.75 | 98.03 | 99.49 | +11.787% | 21 | 321 | -29.440% |
| 2026-07-31 | 78.50 | 89.00 | 78.50 | 89.00 | +50.847% | 84 | 313 | -21.124% |
| 2026-07-30 | 59.30 | 61.50 | 59.00 | 59.00 | +10.798% | 10 | 312 | +18.983% |
| 2026-07-29 | 53.25 | 53.25 | 53.25 | 53.25 | -2.952% | 1 | 313 | +31.831% |
| 2026-07-28 | 53.75 | 55.00 | 53.15 | 54.87 | -1.082% | 21 | 305 | +27.939% |
| 2026-07-27 | 57.94 | 57.94 | 55.47 | 55.47 | -2.256% | 8 | 307 | +26.555% |
| 2026-07-24 | 56.75 | 56.75 | 56.75 | 56.75 | -2.239% | 2 | 305 | +23.700% |
| 2026-07-23 | 60.90 | 60.90 | 57.60 | 58.05 | -12.338% | 17 | 293 | +20.930% |
| 2026-07-22 | 66.10 | 66.30 | 66.10 | 66.22 | -4.306% | 3 | 294 | +6.010% |
| 2026-07-21 | 69.10 | 69.25 | 68.90 | 69.20 | -3.688% | 6 | 295 | +1.445% |
| 2026-07-20 | 72.92 | 72.92 | 71.85 | 71.85 | +5.771% | 5 | 293 | -2.296% |
| 2026-07-17 | 67.93 | 67.93 | 67.93 | 67.93 | -11.295% | 2 | 294 | +3.342% |
| 2026-07-16 | 74.97 | 76.90 | 74.97 | 76.58 | +1.498% | 6 | 293 | -8.331% |
| 2026-07-15 | 71.60 | 77.29 | 71.60 | 75.45 | +9.032% | 25 | 307 | -6.958% |
| 2026-07-14 | 68.65 | 69.25 | 68.10 | 69.20 | -1.143% | 5 | 306 | +1.445% |
| 2026-07-13 | 70.05 | 70.85 | 70.00 | 70.00 | +1.449% | 6 | 302 | +0.286% |
| 2026-07-10 | 69.50 | 69.50 | 67.85 | 69.00 | +5.505% | 46 | 297 | +1.739% |
| 2026-07-08 | 66.00 | 66.00 | 65.40 | 65.40 | -3.824% | 3 | 298 | +7.339% |
| 2026-07-07 | 70.55 | 70.55 | 68.00 | 68.00 | -0.293% | 13 | 302 | +3.235% |
| 2026-07-06 | 68.20 | 68.20 | 68.20 | 68.20 | +0.664% | 1 | 301 | +2.933% |
| 2026-07-02 | 66.30 | 67.75 | 66.21 | 67.75 | +0.148% | 3 | 302 | +3.616% |
| 2026-07-01 | 66.55 | 67.65 | 66.55 | 67.65 | +6.468% | 2 | 302 | +3.769% |
| 2026-06-30 | 62.70 | 64.85 | 62.70 | 63.54 | -8.903% | 5 | 298 | +10.482% |
| 2026-06-29 | 66.03 | 69.80 | 66.03 | 69.75 | +25.337% | 15 | 292 | +0.645% |
| 2026-06-26 | 55.50 | 58.20 | 55.27 | 55.65 | +2.903% | 6 | 290 | +26.146% |
| 2026-06-25 | 56.84 | 56.84 | 54.00 | 54.08 | -11.344% | 33 | 257 | +29.808% |
| 2026-06-24 | 61.60 | 65.55 | 61.00 | 61.00 | +1.161% | 6 | 256 | +15.082% |
| 2026-06-23 | 59.55 | 60.50 | 59.55 | 60.30 | -0.083% | 10 | 256 | +16.418% |
| 2026-06-22 | 63.27 | 63.27 | 59.50 | 60.35 | -11.640% | 16 | 242 | +16.321% |
| 2026-06-18 | 64.05 | 68.30 | 64.05 | 68.30 | +9.018% | 9 | 236 | +2.782% |
| 2026-06-17 | 65.65 | 65.65 | 62.30 | 62.65 | -9.465% | 20 | 229 | +12.051% |
| 2026-06-16 | 69.90 | 69.90 | 68.61 | 69.20 | -0.432% | 25 | 211 | +1.445% |
| 2026-06-15 | 68.00 | 70.43 | 68.00 | 69.50 | +12.551% | 16 | 212 | +1.007% |
| 2026-06-12 | 63.25 | 63.25 | 60.32 | 61.75 | -4.560% | 18 | 201 | +13.684% |
| 2026-06-11 | 63.35 | 64.70 | 61.36 | 64.70 | +1.762% | 18 | 187 | +8.501% |
| 2026-06-10 | 66.30 | 66.30 | 63.38 | 63.58 | -7.318% | 26 | 165 | +10.412% |
| 2026-06-09 | 71.78 | 71.78 | 66.80 | 68.60 | -2.598% | 5 | 166 | +2.332% |
| 2026-06-05 | 71.44 | 72.05 | 70.43 | 70.43 | -7.292% | 9 | 165 | -0.327% |
| 2026-06-04 | 75.97 | 75.97 | 75.97 | 75.97 | +6.133% | 1 | 165 | -7.595% |
| 2026-06-03 | 76.80 | 76.80 | 71.44 | 71.58 | -10.334% | 13 | 165 | -1.928% |
| 2026-06-02 | 79.83 | 79.83 | 79.83 | 79.83 | -3.236% | 1 | 165 | -12.063% |
| 2026-06-01 | 82.86 | 83.08 | 81.75 | 82.50 | -11.547% | 12 | 165 | -14.909% |
| 2026-05-29 | 93.27 | 93.27 | 93.27 | 93.27 | +0.952% | 1 | 165 | -24.735% |
| 2026-05-28 | 92.39 | 92.39 | 92.39 | 92.39 | +1.976% | 1 | 166 | -24.018% |
| 2026-05-27 | 89.29 | 90.60 | 89.29 | 90.60 | +9.157% | 10 | 165 | -22.517% |
| 2026-05-26 | 88.19 | 88.19 | 83.00 | 83.00 | -6.246% | 11 | 171 | -15.422% |
| 2026-05-22 | 88.53 | 88.53 | 88.53 | 88.53 | +3.050% | 1 | 170 | -20.705% |
| 2026-05-21 | 84.77 | 85.91 | 84.77 | 85.91 | +0.597% | 41 | 179 | -18.287% |
| 2026-05-20 | 85.40 | 85.40 | 85.40 | 85.40 | +7.774% | 2 | 177 | -17.799% |
| 2026-05-19 | 76.78 | 79.24 | 76.78 | 79.24 | -7.689% | 10 | 173 | -11.408% |
| 2026-05-18 | 85.84 | 85.84 | 85.84 | 85.84 | +1.948% | 1 | 172 | -18.220% |
| 2026-05-15 | 83.10 | 84.20 | 83.10 | 84.20 | -4.643% | 3 | 172 | -16.627% |
| 2026-05-14 | 87.85 | 88.30 | 87.85 | 88.30 | +3.456% | 5 | 173 | -20.498% |
| 2026-05-13 | 85.35 | 85.35 | 85.35 | 85.35 | +1.850% | 1 | 174 | -17.750% |
| 2026-05-12 | 83.80 | 83.80 | 83.80 | 83.80 | -7.638% | 1 | 175 | -16.229% |
| 2026-05-11 | 91.50 | 91.50 | 90.73 | 90.73 | -1.466% | 3 | 176 | -22.628% |
| 2026-05-08 | 90.95 | 92.15 | 90.95 | 92.08 | -4.083% | 17 | 174 | -23.762% |
| 2026-05-06 | 93.49 | 96.00 | 93.49 | 96.00 | +2.335% | 3 | 174 | -26.875% |
| 2026-05-05 | 93.81 | 93.81 | 93.81 | 93.81 | +3.111% | 1 | 174 | -25.168% |
| 2026-05-04 | 92.80 | 92.80 | 90.98 | 90.98 | +1.427% | 7 | 173 | -22.840% |
| 2026-05-01 | 90.00 | 91.00 | 89.70 | 89.70 | +3.880% | 6 | 177 | -21.739% |
| 2026-04-30 | 90.30 | 93.05 | 81.85 | 86.35 | +2.069% | 6 | 180 | -18.703% |
| 2026-04-29 | 82.00 | 84.60 | 82.00 | 84.60 | -0.599% | 3 | 182 | -17.021% |
| 2026-04-27 | 84.68 | 85.11 | 84.68 | 85.11 | -0.246% | 2 | 182 | -17.519% |
| 2026-04-24 | 83.00 | 85.32 | 83.00 | 85.32 | +7.186% | 3 | 181 | -17.722% |
| 2026-04-23 | 78.25 | 79.60 | 78.25 | 79.60 | +2.051% | 2 | 180 | -11.809% |
| 2026-04-22 | 76.42 | 78.00 | 76.42 | 78.00 | +3.558% | 3 | 181 | -10.000% |
| 2026-04-21 | 77.50 | 77.50 | 75.32 | 75.32 | +2.882% | 7 | 186 | -6.798% |
| 2026-04-20 | 72.85 | 74.10 | 71.95 | 73.21 | -5.596% | 6 | 182 | -4.111% |
| 2026-04-17 | 78.08 | 78.90 | 77.55 | 77.55 | +4.797% | 16 | 181 | -9.478% |
| 2026-04-16 | 72.18 | 74.00 | 71.00 | 74.00 | 0.000% | 17 | 180 | -5.135% |
| 2026-04-15 | 73.00 | 74.30 | 72.00 | 74.00 | -2.696% | 28 | 174 | -5.135% |
| 2026-04-14 | 72.00 | 76.87 | 72.00 | 76.05 | +13.507% | 10 | 180 | -7.692% |
| 2026-04-13 | 65.00 | 67.00 | 65.00 | 67.00 | +2.290% | 17 | 191 | +4.776% |
| 2026-04-10 | 67.00 | 67.00 | 65.30 | 65.50 | +4.800% | 11 | 191 | +7.176% |
| 2026-04-09 | 55.21 | 62.50 | 55.17 | 62.50 | +17.880% | 13 | 199 | +12.320% |
| 2026-04-08 | 55.60 | 55.60 | 52.15 | 53.02 | +13.899% | 18 | 204 | +32.403% |
| 2026-04-07 | 45.92 | 46.55 | 45.92 | 46.55 | +2.016% | 11 | 201 | +50.806% |
| 2026-04-06 | 47.00 | 47.15 | 45.60 | 45.63 | +0.176% | 69 | 200 | +53.846% |
| 2026-04-02 | 46.25 | 46.25 | 45.55 | 45.55 | -1.768% | 18 | 209 | +54.116% |
| 2026-04-01 | 46.37 | 46.37 | 46.37 | 46.37 | +4.555% | 2 | 209 | +51.391% |
| 2026-03-31 | 42.50 | 44.35 | 42.50 | 44.35 | +10.323% | 8 | 209 | +58.286% |
| 2026-03-30 | 40.00 | 40.20 | 40.00 | 40.20 | +0.802% | 3 | 201 | +74.627% |
| 2026-03-27 | 40.01 | 40.75 | 39.88 | 39.88 | -12.352% | 22 | 200 | +76.028% |
| 2026-03-26 | 45.50 | 45.50 | 45.50 | 45.50 | -2.465% | 1 | 184 | +54.286% |
| 2026-03-25 | 47.00 | 47.00 | 46.10 | 46.65 | +5.782% | 34 | 183 | +50.482% |
| 2026-03-24 | 44.00 | 44.10 | 44.00 | 44.10 | -4.545% | 3 | 203 | +59.184% |
| 2026-03-23 | 47.00 | 47.00 | 46.20 | 46.20 | +6.648% | 6 | 200 | +51.948% |
| 2026-03-20 | 43.57 | 44.19 | 43.00 | 43.32 | -2.652% | 9 | 206 | +62.050% |
| 2026-03-19 | 44.08 | 44.75 | 43.00 | 44.50 | -1.111% | 6 | 207 | +57.753% |
| 2026-03-18 | 48.00 | 48.00 | 45.00 | 45.00 | -8.163% | 14 | 203 | +56.000% |
| 2026-03-17 | 48.14 | 49.10 | 48.14 | 49.00 | +3.201% | 8 | 213 | +43.265% |
| 2026-03-16 | 45.25 | 47.48 | 45.25 | 47.48 | +3.895% | 4 | 219 | +47.852% |
| 2026-03-13 | 46.45 | 46.70 | 45.70 | 45.70 | -2.057% | 4 | 219 | +53.611% |
| 2026-03-12 | 46.50 | 46.66 | 46.50 | 46.66 | -5.163% | 2 | 215 | +50.450% |
| 2026-03-11 | 50.09 | 50.09 | 49.20 | 49.20 | +2.500% | 9 | 216 | +42.683% |
| 2026-03-10 | 48.00 | 48.00 | 48.00 | 48.00 | -1.133% | 10 | 215 | +46.250% |
| 2026-03-09 | 48.20 | 48.55 | 45.75 | 48.55 | -2.705% | 34 | 225 | +44.593% |
| 2026-03-06 | 49.90 | 49.90 | 49.90 | 49.90 | -5.313% | 1 | 215 | +40.681% |
| 2026-03-05 | 52.25 | 53.36 | 52.12 | 52.70 | +1.502% | 7 | 214 | +33.207% |
| 2026-03-04 | 48.00 | 51.92 | 47.98 | 51.92 | +15.635% | 26 | 219 | +35.208% |
| 2026-03-03 | 42.50 | 44.90 | 42.50 | 44.90 | -1.319% | 2 | 209 | +56.347% |
| 2026-03-02 | 45.50 | 45.50 | 45.50 | 45.50 | 0.000% | 5 | 209 | +54.286% |
| 2026-02-27 | 44.40 | 46.00 | 44.32 | 45.50 | +0.442% | 20 | 209 | +54.286% |
| 2026-02-26 | 47.30 | 47.30 | 44.50 | 45.30 | -3.924% | 14 | 209 | +54.967% |
| 2026-02-25 | 47.00 | 47.15 | 46.90 | 47.15 | +1.726% | 4 | 201 | +48.887% |
| 2026-02-24 | 46.35 | 46.35 | 46.35 | 46.35 | +6.552% | 4 | 201 | +51.456% |
| 2026-02-23 | 43.60 | 43.60 | 43.00 | 43.50 | -8.517% | 12 | 197 | +61.379% |
| 2026-02-20 | 46.50 | 47.55 | 45.20 | 47.55 | +16.773% | 16 | 191 | +47.634% |
| 2026-02-19 | 43.75 | 43.75 | 40.72 | 40.72 | -7.811% | 4 | 190 | +72.397% |
| 2026-02-18 | 42.30 | 44.70 | 42.30 | 44.17 | +7.496% | 12 | 186 | +58.931% |
| 2026-02-17 | 39.88 | 42.25 | 38.50 | 41.09 | +5.494% | 29 | 182 | +70.844% |
| 2026-02-13 | 40.00 | 41.30 | 38.95 | 38.95 | -2.844% | 21 | 145 | +80.231% |
| 2026-02-12 | 44.10 | 44.10 | 39.25 | 40.09 | -7.306% | 33 | 145 | +75.106% |
| 2026-02-11 | 44.00 | 44.20 | 42.30 | 43.25 | -4.314% | 15 | 117 | +62.312% |
| 2026-02-10 | 47.00 | 47.00 | 45.20 | 45.20 | -3.212% | 7 | 103 | +55.310% |
| 2026-02-09 | 45.00 | 48.20 | 43.00 | 46.70 | 0.000% | 30 | 98 | +50.321% |
| 2026-02-06 | 40.50 | 47.51 | 40.50 | 46.70 | -17.404% | 76 | 79 | +50.321% |
| 2026-02-05 | 56.54 | 56.54 | 56.54 | 56.54 | -15.738% | 1 | 5 | +24.160% |
| 2026-02-03 | 67.10 | 67.10 | 67.10 | 67.10 | -2.044% | 1 | 4 | +4.620% |
| 2026-01-29 | 68.00 | 68.50 | 68.00 | 68.50 | -2.143% | 2 | 4 | +2.482% |
| 2026-01-27 | 70.00 | 70.00 | 70.00 | 70.00 | +10.167% | 1 | 2 | +0.286% |
| 2026-01-21 | 60.55 | 63.54 | 60.55 | 63.54 | 0.000% | 2 | 1 | +10.482% |