AMZN270716C00205000
AMZN Jul 16 2027 205.00 Call
optionOPRA
EODOct 6, 2026
67.07USD+4.422%(+2.84)1Vol362OI
AMZN270716C00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 67.07 | 67.07 | 67.07 | 67.07 | +4.422% | 1 | 361 | 0.000% |
| 2026-10-05 | 64.23 | 64.23 | 64.23 | 64.23 | +4.780% | 15 | 376 | +4.422% |
| 2026-09-30 | 60.96 | 61.30 | 60.96 | 61.30 | +2.389% | 2 | 375 | +9.413% |
| 2026-09-29 | 59.87 | 59.87 | 59.87 | 59.87 | +0.369% | 1 | 375 | +12.026% |
| 2026-09-28 | 59.65 | 59.65 | 59.65 | 59.65 | -5.497% | 3 | 378 | +12.439% |
| 2026-09-25 | 63.12 | 63.12 | 63.12 | 63.12 | -10.544% | 1 | 379 | +6.258% |
| 2026-09-22 | 70.44 | 70.56 | 70.44 | 70.56 | +0.613% | 2 | 379 | -4.946% |
| 2026-09-21 | 70.36 | 70.36 | 70.13 | 70.13 | +6.500% | 7 | 379 | -4.363% |
| 2026-09-18 | 65.85 | 65.85 | 65.85 | 65.85 | -1.245% | 1 | 379 | +1.853% |
| 2026-09-14 | 66.68 | 66.68 | 66.68 | 66.68 | -4.743% | 1 | 379 | +0.585% |
| 2026-09-11 | 68.73 | 70.00 | 68.73 | 70.00 | +5.772% | 3 | 379 | -4.186% |
| 2026-09-09 | 66.18 | 66.18 | 66.18 | 66.18 | -3.752% | 30 | 349 | +1.345% |
| 2026-09-04 | 68.76 | 68.76 | 68.76 | 68.76 | -2.468% | 1 | 349 | -2.458% |
| 2026-09-03 | 70.50 | 70.50 | 70.50 | 70.50 | +4.136% | 1 | 350 | -4.865% |
| 2026-09-01 | 68.00 | 68.00 | 67.70 | 67.70 | -4.094% | 6 | 354 | -0.931% |
| 2026-08-27 | 70.59 | 70.59 | 70.59 | 70.59 | -6.005% | 1 | 354 | -4.987% |
| 2026-08-24 | 75.10 | 75.10 | 75.10 | 75.10 | +4.378% | 2 | 352 | -10.692% |
| 2026-08-21 | 71.35 | 71.95 | 71.30 | 71.95 | -1.168% | 3 | 351 | -6.782% |
| 2026-08-18 | 72.80 | 72.80 | 72.80 | 72.80 | -3.958% | 1 | 351 | -7.871% |
| 2026-08-14 | 75.80 | 75.80 | 75.80 | 75.80 | -4.087% | 1 | 350 | -11.517% |
| 2026-08-13 | 79.03 | 79.03 | 79.03 | 79.03 | -2.432% | 1 | 349 | -15.133% |
| 2026-08-12 | 80.16 | 81.00 | 80.16 | 81.00 | -3.341% | 2 | 348 | -17.198% |
| 2026-08-11 | 83.80 | 83.80 | 83.80 | 83.80 | -5.769% | 1 | 348 | -19.964% |
| 2026-08-10 | 88.93 | 88.93 | 88.93 | 88.93 | +2.869% | 1 | 347 | -24.581% |
| 2026-08-06 | 85.62 | 86.45 | 85.62 | 86.45 | -4.422% | 6 | 347 | -22.418% |
| 2026-08-04 | 90.45 | 90.45 | 90.45 | 90.45 | +6.978% | 1 | 348 | -25.849% |
| 2026-07-31 | 80.00 | 84.55 | 78.75 | 84.55 | +50.445% | 26 | 339 | -20.674% |
| 2026-07-30 | 56.20 | 56.20 | 56.20 | 56.20 | +8.746% | 1 | 338 | +19.342% |
| 2026-07-28 | 51.68 | 51.68 | 51.68 | 51.68 | -4.119% | 1 | 339 | +29.779% |
| 2026-07-27 | 53.90 | 53.90 | 53.90 | 53.90 | -0.278% | 1 | 338 | +24.434% |
| 2026-07-23 | 54.05 | 54.05 | 54.05 | 54.05 | -13.520% | 1 | 339 | +24.089% |
| 2026-07-22 | 62.50 | 62.50 | 62.50 | 62.50 | -9.433% | 1 | 339 | +7.312% |
| 2026-07-20 | 69.01 | 69.01 | 69.01 | 69.01 | +6.827% | 1 | 339 | -2.811% |
| 2026-07-17 | 64.60 | 64.60 | 64.60 | 64.60 | -11.809% | 1 | 339 | +3.824% |
| 2026-07-15 | 70.90 | 73.32 | 70.90 | 73.25 | +8.776% | 10 | 340 | -8.437% |
| 2026-07-13 | 67.34 | 67.34 | 67.34 | 67.34 | +7.400% | 1 | 339 | -0.401% |
| 2026-07-08 | 62.70 | 62.70 | 62.70 | 62.70 | -4.856% | 2 | 339 | +6.970% |
| 2026-07-07 | 67.25 | 67.27 | 65.85 | 65.90 | +0.366% | 85 | 264 | +1.775% |
| 2026-07-02 | 64.65 | 65.66 | 64.64 | 65.66 | +3.239% | 3 | 263 | +2.147% |
| 2026-07-01 | 63.60 | 63.60 | 63.60 | 63.60 | +5.648% | 2 | 261 | +5.456% |
| 2026-06-30 | 60.20 | 60.20 | 60.20 | 60.20 | -5.937% | 3 | 258 | +11.412% |
| 2026-06-29 | 61.00 | 64.00 | 61.00 | 64.00 | +18.387% | 2 | 259 | +4.797% |
| 2026-06-26 | 52.30 | 54.06 | 52.30 | 54.06 | +6.000% | 2 | 258 | +24.066% |
| 2026-06-25 | 53.45 | 53.45 | 51.00 | 51.00 | -19.304% | 6 | 254 | +31.510% |
| 2026-06-24 | 59.95 | 63.20 | 59.95 | 63.20 | -2.919% | 3 | 252 | +6.123% |
| 2026-06-18 | 65.10 | 65.10 | 65.10 | 65.10 | +3.498% | 1 | 253 | +3.026% |
| 2026-06-17 | 62.90 | 62.90 | 62.90 | 62.90 | -7.771% | 1 | 252 | +6.630% |
| 2026-06-16 | 68.20 | 68.20 | 68.20 | 68.20 | +3.333% | 2 | 254 | -1.657% |
| 2026-06-15 | 66.00 | 66.00 | 66.00 | 66.00 | +6.710% | 1 | 253 | +1.621% |
| 2026-06-10 | 63.75 | 63.75 | 61.85 | 61.85 | -7.687% | 7 | 250 | +8.440% |
| 2026-06-08 | 67.00 | 67.00 | 67.00 | 67.00 | -7.292% | 1 | 249 | +0.104% |
| 2026-06-05 | 72.27 | 72.27 | 72.27 | 72.27 | -0.591% | 2 | 247 | -7.195% |
| 2026-06-04 | 72.61 | 72.70 | 72.61 | 72.70 | +4.906% | 3 | 244 | -7.744% |
| 2026-06-03 | 69.30 | 69.30 | 69.30 | 69.30 | -7.870% | 1 | 244 | -3.218% |
| 2026-06-02 | 75.22 | 75.22 | 75.22 | 75.22 | -3.564% | 4 | 240 | -10.835% |
| 2026-06-01 | 82.00 | 82.00 | 78.00 | 78.00 | -4.994% | 12 | 228 | -14.013% |
| 2026-05-26 | 82.10 | 82.10 | 82.10 | 82.10 | -2.725% | 1 | 227 | -18.307% |
| 2026-05-14 | 84.55 | 84.55 | 84.40 | 84.40 | +4.507% | 19 | 209 | -20.533% |
| 2026-05-12 | 80.76 | 80.76 | 80.76 | 80.76 | -8.591% | 1 | 209 | -16.951% |
| 2026-05-08 | 88.35 | 88.35 | 88.35 | 88.35 | +6.446% | 15 | 194 | -24.086% |
| 2026-04-30 | 76.00 | 83.05 | 76.00 | 83.00 | +6.479% | 3 | 193 | -19.193% |
| 2026-04-28 | 77.95 | 77.95 | 77.95 | 77.95 | -4.997% | 1 | 192 | -13.958% |
| 2026-04-24 | 82.05 | 82.05 | 82.05 | 82.05 | +8.675% | 2 | 192 | -18.257% |
| 2026-04-23 | 76.00 | 76.00 | 75.50 | 75.50 | +3.481% | 2 | 192 | -11.166% |
| 2026-04-21 | 72.96 | 72.96 | 72.96 | 72.96 | +7.184% | 6 | 195 | -8.073% |
| 2026-04-16 | 68.07 | 68.07 | 68.07 | 68.07 | -3.474% | 1 | 196 | -1.469% |
| 2026-04-15 | 70.52 | 70.52 | 70.52 | 70.52 | -0.983% | 1 | 197 | -4.892% |
| 2026-04-14 | 70.55 | 73.50 | 70.55 | 71.22 | +15.429% | 6 | 201 | -5.827% |
| 2026-04-13 | 61.65 | 61.70 | 61.65 | 61.70 | -1.280% | 2 | 201 | +8.703% |
| 2026-04-10 | 63.00 | 63.00 | 62.50 | 62.50 | +7.926% | 2 | 201 | +7.312% |
| 2026-04-09 | 57.91 | 57.91 | 57.91 | 57.91 | +15.820% | 1 | 202 | +15.818% |
| 2026-04-08 | 50.82 | 50.82 | 49.15 | 50.00 | +19.048% | 13 | 201 | +34.140% |
| 2026-04-02 | 42.00 | 42.00 | 42.00 | 42.00 | -0.592% | 1 | 207 | +59.690% |
| 2026-03-31 | 40.53 | 42.25 | 40.53 | 42.25 | +14.189% | 4 | 207 | +58.746% |
| 2026-03-27 | 38.29 | 38.29 | 37.00 | 37.00 | -12.941% | 3 | 210 | +81.270% |
| 2026-03-26 | 42.50 | 42.50 | 42.50 | 42.50 | +1.190% | 1 | 207 | +57.812% |
| 2026-03-24 | 41.20 | 42.16 | 41.20 | 42.00 | -2.778% | 13 | 207 | +59.690% |
| 2026-03-23 | 43.95 | 43.95 | 43.20 | 43.20 | +7.463% | 168 | 204 | +55.255% |
| 2026-03-20 | 41.00 | 41.28 | 40.20 | 40.20 | -2.640% | 11 | 67 | +66.841% |
| 2026-03-19 | 41.42 | 41.42 | 41.29 | 41.29 | -5.189% | 5 | 69 | +62.436% |
| 2026-03-18 | 43.55 | 43.55 | 43.55 | 43.55 | +1.279% | 2 | 69 | +54.007% |
| 2026-03-16 | 42.80 | 43.29 | 42.70 | 43.00 | -1.421% | 4 | 70 | +55.977% |
| 2026-03-13 | 43.62 | 43.62 | 43.62 | 43.62 | -0.183% | 1 | 73 | +53.760% |
| 2026-03-12 | 43.70 | 43.70 | 43.70 | 43.70 | -3.126% | 1 | 73 | +53.478% |
| 2026-03-11 | 45.11 | 45.11 | 45.11 | 45.11 | -4.428% | 2 | 74 | +48.681% |
| 2026-03-10 | 47.00 | 47.20 | 47.00 | 47.20 | -2.520% | 2 | 76 | +42.097% |
| 2026-03-06 | 48.20 | 48.42 | 48.20 | 48.42 | -5.632% | 2 | 78 | +38.517% |
| 2026-03-05 | 50.85 | 51.31 | 50.85 | 51.31 | +5.903% | 6 | 80 | +30.715% |
| 2026-03-04 | 48.15 | 48.75 | 47.67 | 48.45 | +17.455% | 20 | 82 | +38.431% |
| 2026-03-03 | 40.68 | 41.75 | 40.68 | 41.25 | -3.010% | 5 | 77 | +62.594% |
| 2026-03-02 | 42.53 | 42.53 | 42.53 | 42.53 | -2.342% | 2 | 78 | +57.700% |
| 2026-02-27 | 42.54 | 43.55 | 42.54 | 43.55 | -0.343% | 3 | 76 | +54.007% |
| 2026-02-25 | 44.40 | 44.40 | 43.70 | 43.70 | +0.275% | 3 | 74 | +53.478% |
| 2026-02-24 | 43.58 | 43.58 | 43.58 | 43.58 | +6.137% | 2 | 74 | +53.901% |
| 2026-02-23 | 42.33 | 42.33 | 40.57 | 41.06 | -7.978% | 6 | 72 | +63.346% |
| 2026-02-20 | 42.00 | 45.30 | 42.00 | 44.62 | +8.829% | 5 | 67 | +50.314% |
| 2026-02-19 | 41.50 | 41.63 | 40.20 | 41.00 | -2.031% | 15 | 64 | +63.585% |
| 2026-02-18 | 43.00 | 43.00 | 41.78 | 41.85 | +7.777% | 3 | 53 | +60.263% |
| 2026-02-17 | 37.50 | 38.83 | 37.00 | 38.83 | +3.547% | 4 | 51 | +72.727% |
| 2026-02-13 | 38.15 | 38.45 | 37.50 | 37.50 | +0.267% | 5 | 43 | +78.853% |
| 2026-02-12 | 37.00 | 38.85 | 37.00 | 37.40 | -8.647% | 4 | 43 | +79.332% |
| 2026-02-11 | 42.63 | 42.63 | 40.31 | 40.94 | -3.603% | 8 | 39 | +63.825% |
| 2026-02-10 | 42.47 | 42.47 | 42.47 | 42.47 | -5.622% | 1 | 34 | +57.923% |
| 2026-02-09 | 41.70 | 45.00 | 41.70 | 45.00 | +7.501% | 3 | 33 | +49.044% |
| 2026-02-06 | 39.10 | 42.56 | 39.00 | 41.86 | -34.522% | 36 | 32 | +60.225% |
| 2026-02-03 | 64.09 | 64.09 | 63.93 | 63.93 | +0.047% | 2 | 1 | +4.912% |
| 2026-01-29 | 63.90 | 63.90 | 63.90 | 63.90 | 0.000% | 1 | 1 | +4.961% |