AMZN270716C00210000
AMZN Jul 16 2027 210.00 Call
optionOPRA
EODOct 5, 2026
61.85USD+2.316%(+1.40)1Vol194OI
AMZN270716C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 61.85 | 61.85 | 61.85 | 61.85 | +2.316% | 1 | 193 | 0.000% |
| 2026-09-30 | 60.54 | 60.54 | 60.45 | 60.45 | +7.562% | 25 | 188 | +2.316% |
| 2026-09-29 | 56.24 | 56.25 | 56.20 | 56.20 | -0.707% | 3 | 189 | +10.053% |
| 2026-09-28 | 56.42 | 56.60 | 56.42 | 56.60 | -0.649% | 6 | 183 | +9.276% |
| 2026-09-24 | 56.91 | 56.97 | 56.91 | 56.97 | -2.281% | 2 | 183 | +8.566% |
| 2026-09-23 | 58.30 | 58.30 | 58.30 | 58.30 | -8.420% | 1 | 183 | +6.089% |
| 2026-09-22 | 63.65 | 63.66 | 63.65 | 63.66 | -4.686% | 11 | 188 | -2.843% |
| 2026-09-21 | 65.10 | 66.79 | 65.10 | 66.79 | +5.680% | 11 | 198 | -7.396% |
| 2026-09-18 | 62.33 | 63.20 | 62.33 | 63.20 | +11.405% | 3 | 197 | -2.136% |
| 2026-09-16 | 56.73 | 56.73 | 56.73 | 56.73 | -6.463% | 2 | 196 | +9.025% |
| 2026-09-15 | 59.80 | 60.65 | 59.65 | 60.65 | -6.433% | 3 | 195 | +1.979% |
| 2026-09-14 | 64.82 | 64.82 | 64.82 | 64.82 | -2.144% | 1 | 195 | -4.582% |
| 2026-09-11 | 65.50 | 66.25 | 65.50 | 66.24 | -1.867% | 5 | 194 | -6.627% |
| 2026-09-03 | 66.90 | 67.50 | 66.90 | 67.50 | -2.808% | 2 | 193 | -8.370% |
| 2026-08-31 | 69.45 | 69.45 | 69.45 | 69.45 | +1.833% | 1 | 193 | -10.943% |
| 2026-08-26 | 68.20 | 68.20 | 68.20 | 68.20 | -3.944% | 1 | 193 | -9.311% |
| 2026-08-24 | 70.05 | 71.00 | 70.05 | 71.00 | +3.741% | 3 | 191 | -12.887% |
| 2026-08-21 | 68.44 | 68.44 | 68.44 | 68.44 | -2.229% | 1 | 192 | -9.629% |
| 2026-08-20 | 72.37 | 72.37 | 70.00 | 70.00 | +0.287% | 6 | 192 | -11.643% |
| 2026-08-18 | 70.35 | 70.35 | 69.80 | 69.80 | -10.570% | 3 | 190 | -11.390% |
| 2026-08-12 | 78.05 | 78.05 | 78.05 | 78.05 | -3.296% | 1 | 190 | -20.756% |
| 2026-08-11 | 80.71 | 80.71 | 80.71 | 80.71 | -6.260% | 1 | 190 | -23.368% |
| 2026-08-10 | 86.10 | 86.10 | 86.10 | 86.10 | +3.735% | 1 | 190 | -28.165% |
| 2026-08-06 | 83.30 | 83.30 | 83.00 | 83.00 | +2.634% | 3 | 191 | -25.482% |
| 2026-08-05 | 84.15 | 84.15 | 80.87 | 80.87 | -5.746% | 3 | 191 | -23.519% |
| 2026-08-04 | 86.86 | 86.86 | 85.80 | 85.80 | -6.127% | 2 | 192 | -27.914% |
| 2026-08-03 | 88.61 | 93.32 | 88.61 | 91.40 | +13.245% | 27 | 200 | -32.330% |
| 2026-07-31 | 72.15 | 80.93 | 72.15 | 80.71 | +48.774% | 52 | 182 | -23.368% |
| 2026-07-30 | 54.72 | 54.72 | 54.20 | 54.25 | +17.424% | 7 | 181 | +14.009% |
| 2026-07-29 | 48.00 | 48.00 | 46.13 | 46.20 | -5.714% | 9 | 176 | +33.874% |
| 2026-07-28 | 47.60 | 49.00 | 47.60 | 49.00 | -1.685% | 2 | 176 | +26.224% |
| 2026-07-27 | 49.47 | 49.84 | 49.47 | 49.84 | -0.519% | 8 | 171 | +24.097% |
| 2026-07-24 | 51.25 | 52.15 | 50.10 | 50.10 | -3.468% | 5 | 169 | +23.453% |
| 2026-07-23 | 54.60 | 54.60 | 51.36 | 51.90 | -11.750% | 18 | 164 | +19.171% |
| 2026-07-22 | 59.00 | 59.00 | 58.81 | 58.81 | -6.279% | 9 | 165 | +5.169% |
| 2026-07-21 | 63.09 | 63.09 | 62.75 | 62.75 | -8.260% | 3 | 165 | -1.434% |
| 2026-07-15 | 70.15 | 70.15 | 68.40 | 68.40 | +5.670% | 3 | 164 | -9.576% |
| 2026-07-13 | 64.73 | 64.73 | 64.73 | 64.73 | +5.167% | 1 | 164 | -4.449% |
| 2026-07-10 | 62.90 | 62.90 | 61.55 | 61.55 | -0.227% | 2 | 163 | +0.487% |
| 2026-07-09 | 59.00 | 61.77 | 59.00 | 61.69 | -0.963% | 19 | 155 | +0.259% |
| 2026-07-07 | 64.05 | 64.05 | 62.29 | 62.29 | +3.506% | 5 | 155 | -0.706% |
| 2026-07-06 | 60.18 | 60.18 | 60.18 | 60.18 | -2.464% | 1 | 155 | +2.775% |
| 2026-07-02 | 59.70 | 61.70 | 59.70 | 61.70 | +2.833% | 3 | 155 | +0.243% |
| 2026-07-01 | 54.50 | 61.36 | 54.50 | 60.00 | +1.695% | 43 | 118 | +3.083% |
| 2026-06-30 | 56.40 | 59.00 | 56.40 | 59.00 | -3.830% | 10 | 117 | +4.831% |
| 2026-06-29 | 63.18 | 63.18 | 61.35 | 61.35 | +18.780% | 3 | 117 | +0.815% |
| 2026-06-26 | 52.55 | 52.55 | 51.65 | 51.65 | +1.275% | 2 | 116 | +19.748% |
| 2026-06-25 | 50.20 | 51.00 | 50.20 | 51.00 | -14.487% | 3 | 114 | +21.275% |
| 2026-06-24 | 53.65 | 59.64 | 53.65 | 59.64 | +11.041% | 3 | 113 | +3.706% |
| 2026-06-22 | 54.00 | 54.00 | 53.71 | 53.71 | -11.951% | 16 | 104 | +15.155% |
| 2026-06-18 | 61.80 | 61.80 | 61.00 | 61.00 | +5.995% | 6 | 109 | +1.393% |
| 2026-06-17 | 57.55 | 57.55 | 57.55 | 57.55 | -9.711% | 1 | 109 | +7.472% |
| 2026-06-16 | 63.74 | 63.74 | 63.74 | 63.74 | +0.157% | 1 | 108 | -2.965% |
| 2026-06-15 | 63.64 | 63.64 | 63.64 | 63.64 | +14.255% | 1 | 107 | -2.813% |
| 2026-06-12 | 55.70 | 55.70 | 55.70 | 55.70 | -5.673% | 1 | 106 | +11.041% |
| 2026-06-11 | 55.53 | 59.05 | 55.53 | 59.05 | -1.485% | 2 | 106 | +4.742% |
| 2026-06-10 | 59.94 | 59.94 | 59.94 | 59.94 | -3.416% | 1 | 106 | +3.187% |
| 2026-06-08 | 63.77 | 63.77 | 61.88 | 62.06 | -5.034% | 6 | 106 | -0.338% |
| 2026-06-05 | 65.40 | 65.40 | 65.35 | 65.35 | +0.880% | 4 | 104 | -5.356% |
| 2026-06-03 | 69.33 | 69.33 | 64.78 | 64.78 | -14.221% | 3 | 104 | -4.523% |
| 2026-06-01 | 76.50 | 76.50 | 75.52 | 75.52 | -7.212% | 13 | 96 | -18.101% |
| 2026-05-28 | 81.39 | 81.39 | 81.39 | 81.39 | +4.266% | 1 | 96 | -24.008% |
| 2026-05-26 | 78.50 | 79.97 | 76.00 | 78.06 | -1.626% | 22 | 93 | -20.766% |
| 2026-05-22 | 79.35 | 79.35 | 79.35 | 79.35 | +2.652% | 5 | 93 | -22.054% |
| 2026-05-20 | 78.04 | 78.04 | 77.30 | 77.30 | +5.818% | 11 | 96 | -19.987% |
| 2026-05-19 | 73.05 | 73.05 | 73.05 | 73.05 | -3.882% | 1 | 97 | -15.332% |
| 2026-05-15 | 75.90 | 76.45 | 75.90 | 76.00 | -5.929% | 8 | 97 | -18.618% |
| 2026-05-14 | 80.79 | 80.79 | 80.79 | 80.79 | +3.048% | 18 | 97 | -23.443% |
| 2026-05-13 | 78.40 | 78.40 | 78.40 | 78.40 | +1.620% | 1 | 96 | -21.110% |
| 2026-05-12 | 77.15 | 77.15 | 77.15 | 77.15 | -9.203% | 1 | 95 | -19.831% |
| 2026-05-08 | 84.60 | 84.97 | 84.60 | 84.97 | -0.211% | 3 | 92 | -27.210% |
| 2026-05-05 | 88.14 | 88.14 | 85.15 | 85.15 | -2.059% | 3 | 94 | -27.363% |
| 2026-05-04 | 86.94 | 86.94 | 86.94 | 86.94 | +5.382% | 1 | 94 | -28.859% |
| 2026-05-01 | 85.25 | 85.25 | 81.90 | 82.50 | +10.605% | 8 | 90 | -25.030% |
| 2026-04-30 | 86.01 | 86.01 | 74.59 | 74.59 | -0.321% | 3 | 92 | -17.080% |
| 2026-04-28 | 74.48 | 74.83 | 74.48 | 74.83 | -4.187% | 5 | 87 | -17.346% |
| 2026-04-27 | 78.95 | 78.95 | 78.10 | 78.10 | +13.419% | 2 | 87 | -20.807% |
| 2026-04-21 | 68.75 | 68.86 | 68.75 | 68.86 | +4.333% | 2 | 88 | -10.180% |
| 2026-04-20 | 66.00 | 66.00 | 66.00 | 66.00 | -6.117% | 2 | 86 | -6.288% |
| 2026-04-17 | 70.92 | 70.92 | 70.30 | 70.30 | +7.067% | 6 | 92 | -12.020% |
| 2026-04-16 | 64.56 | 65.66 | 64.56 | 65.66 | -2.726% | 2 | 93 | -5.803% |
| 2026-04-15 | 66.50 | 67.50 | 66.50 | 67.50 | +1.841% | 11 | 103 | -8.370% |
| 2026-04-14 | 66.28 | 66.28 | 66.28 | 66.28 | +12.625% | 1 | 102 | -6.684% |
| 2026-04-13 | 58.55 | 58.85 | 58.55 | 58.85 | -1.092% | 10 | 100 | +5.098% |
| 2026-04-10 | 60.15 | 61.55 | 59.50 | 59.50 | +6.250% | 6 | 100 | +3.950% |
| 2026-04-09 | 53.75 | 56.00 | 53.75 | 56.00 | +17.032% | 8 | 101 | +10.446% |
| 2026-04-08 | 46.85 | 47.85 | 45.35 | 47.85 | +11.877% | 5 | 107 | +29.258% |
| 2026-04-07 | 42.77 | 42.77 | 42.77 | 42.77 | +2.689% | 1 | 111 | +44.611% |
| 2026-04-06 | 41.65 | 41.65 | 41.65 | 41.65 | -0.668% | 1 | 111 | +48.499% |
| 2026-04-01 | 41.93 | 41.93 | 41.93 | 41.93 | +3.839% | 2 | 111 | +47.508% |
| 2026-03-31 | 40.38 | 40.38 | 40.38 | 40.38 | +14.391% | 5 | 112 | +53.170% |
| 2026-03-30 | 35.65 | 36.40 | 35.19 | 35.30 | +1.437% | 4 | 107 | +75.212% |
| 2026-03-27 | 35.34 | 35.34 | 34.80 | 34.80 | -14.074% | 2 | 106 | +77.730% |
| 2026-03-26 | 40.50 | 40.50 | 40.50 | 40.50 | -3.341% | 1 | 106 | +52.716% |
| 2026-03-25 | 41.90 | 41.90 | 41.90 | 41.90 | +5.942% | 1 | 106 | +47.613% |
| 2026-03-24 | 39.70 | 39.70 | 39.55 | 39.55 | -4.121% | 3 | 105 | +56.384% |
| 2026-03-23 | 41.30 | 41.30 | 41.00 | 41.25 | +9.562% | 6 | 106 | +49.939% |
| 2026-03-20 | 39.20 | 39.20 | 37.65 | 37.65 | -7.494% | 10 | 110 | +64.276% |
| 2026-03-18 | 42.00 | 42.00 | 40.70 | 40.70 | -6.651% | 9 | 113 | +51.966% |
| 2026-03-17 | 42.29 | 43.60 | 42.29 | 43.60 | +6.523% | 5 | 114 | +41.858% |
| 2026-03-16 | 39.65 | 40.93 | 39.65 | 40.93 | +1.087% | 6 | 115 | +51.112% |
| 2026-03-13 | 41.48 | 41.48 | 40.49 | 40.49 | -3.595% | 4 | 117 | +52.754% |
| 2026-03-12 | 42.48 | 42.48 | 42.00 | 42.00 | -3.780% | 3 | 113 | +47.262% |
| 2026-03-11 | 43.65 | 43.65 | 43.65 | 43.65 | -1.155% | 2 | 111 | +41.695% |
| 2026-03-10 | 44.16 | 44.16 | 44.16 | 44.16 | +3.298% | 5 | 113 | +40.059% |
| 2026-03-09 | 41.25 | 42.75 | 41.25 | 42.75 | -5.316% | 16 | 117 | +44.678% |
| 2026-03-06 | 45.15 | 45.15 | 45.15 | 45.15 | -4.747% | 1 | 117 | +36.988% |
| 2026-03-05 | 47.80 | 47.80 | 46.00 | 47.40 | +2.709% | 8 | 116 | +30.485% |
| 2026-03-04 | 42.50 | 46.50 | 42.50 | 46.15 | +12.396% | 24 | 118 | +34.020% |
| 2026-03-03 | 38.50 | 41.07 | 38.50 | 41.06 | -3.388% | 8 | 131 | +50.633% |
| 2026-03-02 | 41.50 | 42.50 | 41.01 | 42.50 | +2.065% | 10 | 131 | +45.529% |
| 2026-02-27 | 39.75 | 41.75 | 39.75 | 41.64 | +2.335% | 15 | 121 | +48.535% |
| 2026-02-26 | 40.70 | 40.70 | 40.69 | 40.69 | -4.259% | 2 | 119 | +52.003% |
| 2026-02-25 | 41.90 | 42.50 | 41.90 | 42.50 | +3.406% | 3 | 114 | +45.529% |
| 2026-02-24 | 40.80 | 41.10 | 40.80 | 41.10 | +3.526% | 3 | 114 | +50.487% |
| 2026-02-23 | 39.70 | 39.70 | 39.70 | 39.70 | -2.457% | 1 | 116 | +55.793% |
| 2026-02-20 | 39.70 | 40.70 | 39.70 | 40.70 | +3.195% | 5 | 115 | +51.966% |
| 2026-02-19 | 38.50 | 39.44 | 38.50 | 39.44 | +1.154% | 7 | 118 | +56.820% |
| 2026-02-18 | 39.24 | 41.50 | 38.99 | 38.99 | +9.461% | 3 | 117 | +58.630% |
| 2026-02-17 | 34.72 | 35.62 | 34.72 | 35.62 | +2.445% | 3 | 114 | +73.638% |
| 2026-02-13 | 36.25 | 36.25 | 34.77 | 34.77 | -2.056% | 4 | 109 | +77.883% |
| 2026-02-12 | 36.15 | 36.15 | 35.25 | 35.50 | -5.585% | 3 | 109 | +74.225% |
| 2026-02-11 | 41.10 | 41.10 | 37.60 | 37.60 | -5.456% | 8 | 108 | +64.495% |
| 2026-02-10 | 42.40 | 43.72 | 39.77 | 39.77 | -4.628% | 10 | 104 | +55.519% |
| 2026-02-09 | 40.70 | 42.80 | 40.00 | 41.70 | +1.832% | 27 | 98 | +48.321% |
| 2026-02-06 | 36.80 | 42.48 | 35.90 | 40.95 | -23.315% | 58 | 71 | +51.038% |
| 2026-02-05 | 53.40 | 53.40 | 53.40 | 53.40 | -13.522% | 10 | 14 | +15.824% |
| 2026-02-04 | 61.75 | 61.75 | 61.75 | 61.75 | -5.000% | 3 | 4 | +0.162% |
| 2026-01-27 | 65.00 | 65.00 | 65.00 | 65.00 | +4.839% | 1 | 1 | -4.846% |
| 2026-01-26 | 61.18 | 62.00 | 61.18 | 62.00 | -0.482% | 2 | 2 | -0.242% |
| 2026-01-23 | 62.30 | 62.30 | 62.30 | 62.30 | +10.461% | 1 | 2 | -0.722% |
| 2026-01-22 | 56.40 | 56.40 | 56.40 | 56.40 | 0.000% | 1 | 1 | +9.663% |