AMZN270716C00215000
AMZN Jul 16 2027 215.00 Call
optionOPRA
EODOct 5, 2026
58.57USD+5.818%(+3.22)1Vol1,448OI
AMZN270716C00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 58.57 | 58.57 | 58.57 | 58.57 | +5.818% | 1 | 1,448 | 0.000% |
| 2026-10-02 | 57.15 | 57.15 | 55.35 | 55.35 | +2.197% | 3 | 1,449 | +5.818% |
| 2026-10-01 | 55.60 | 55.60 | 54.16 | 54.16 | -4.849% | 2 | 1,449 | +8.143% |
| 2026-09-30 | 52.95 | 57.00 | 52.95 | 56.92 | +6.832% | 3 | 1,447 | +2.899% |
| 2026-09-29 | 54.60 | 54.60 | 52.65 | 53.28 | +0.434% | 26 | 1,426 | +9.929% |
| 2026-09-28 | 53.55 | 54.30 | 52.70 | 53.05 | -5.251% | 20 | 1,415 | +10.405% |
| 2026-09-25 | 56.00 | 57.00 | 55.76 | 55.99 | -12.365% | 121 | 1,363 | +4.608% |
| 2026-09-22 | 61.43 | 63.89 | 61.43 | 63.89 | -0.421% | 3 | 1,363 | -8.327% |
| 2026-09-21 | 63.06 | 64.16 | 63.06 | 64.16 | +5.544% | 6 | 1,363 | -8.713% |
| 2026-09-18 | 58.60 | 60.79 | 58.60 | 60.79 | +9.828% | 29 | 1,364 | -3.652% |
| 2026-09-16 | 55.35 | 55.35 | 55.35 | 55.35 | -2.035% | 2 | 1,364 | +5.818% |
| 2026-09-15 | 58.80 | 58.80 | 56.50 | 56.50 | -8.724% | 7 | 1,364 | +3.664% |
| 2026-09-11 | 61.90 | 61.90 | 61.90 | 61.90 | +4.437% | 1 | 1,364 | -5.380% |
| 2026-09-09 | 59.63 | 59.63 | 59.00 | 59.27 | -2.436% | 4 | 1,364 | -1.181% |
| 2026-09-01 | 61.20 | 61.20 | 60.75 | 60.75 | -5.814% | 2 | 1,364 | -3.588% |
| 2026-08-31 | 65.53 | 65.83 | 64.50 | 64.50 | -2.421% | 13 | 1,364 | -9.194% |
| 2026-08-28 | 66.10 | 66.10 | 66.10 | 66.10 | +7.253% | 1 | 1,364 | -11.392% |
| 2026-08-27 | 63.53 | 63.53 | 61.63 | 61.63 | -6.692% | 5 | 1,364 | -4.965% |
| 2026-08-25 | 66.10 | 66.10 | 66.05 | 66.05 | +0.840% | 2 | 1,364 | -11.325% |
| 2026-08-21 | 65.50 | 65.50 | 65.50 | 65.50 | -2.268% | 1 | 1,364 | -10.580% |
| 2026-08-20 | 67.02 | 67.02 | 67.02 | 67.02 | -3.360% | 1 | 1,364 | -12.608% |
| 2026-08-19 | 69.00 | 69.35 | 69.00 | 69.35 | +3.353% | 11 | 1,364 | -15.544% |
| 2026-08-18 | 67.10 | 67.10 | 67.10 | 67.10 | -2.428% | 1 | 1,364 | -12.712% |
| 2026-08-14 | 68.77 | 68.77 | 68.77 | 68.77 | -5.601% | 1 | 1,363 | -14.832% |
| 2026-08-13 | 72.85 | 72.85 | 72.85 | 72.85 | -1.554% | 1 | 1,363 | -19.602% |
| 2026-08-12 | 77.04 | 77.04 | 74.00 | 74.00 | -7.454% | 2 | 1,362 | -20.851% |
| 2026-08-10 | 79.96 | 79.96 | 79.96 | 79.96 | -1.890% | 2 | 1,362 | -26.751% |
| 2026-08-07 | 81.50 | 81.50 | 81.50 | 81.50 | +4.353% | 1 | 1,361 | -28.135% |
| 2026-08-05 | 81.15 | 81.15 | 76.83 | 78.10 | -4.756% | 3 | 1,361 | -25.006% |
| 2026-08-04 | 83.35 | 83.35 | 82.00 | 82.00 | -7.219% | 2 | 1,361 | -28.573% |
| 2026-08-03 | 90.00 | 90.00 | 87.40 | 88.38 | +16.612% | 21 | 1,356 | -33.729% |
| 2026-07-31 | 70.85 | 76.14 | 70.85 | 75.79 | +44.776% | 76 | 1,362 | -22.721% |
| 2026-07-30 | 47.28 | 52.35 | 47.28 | 52.35 | +22.227% | 10 | 1,364 | +11.882% |
| 2026-07-29 | 44.85 | 45.35 | 42.83 | 42.83 | -7.892% | 18 | 1,366 | +36.750% |
| 2026-07-28 | 46.50 | 46.50 | 46.50 | 46.50 | -3.926% | 1 | 1,366 | +25.957% |
| 2026-07-24 | 48.20 | 48.40 | 47.00 | 48.40 | -1.426% | 3 | 1,366 | +21.012% |
| 2026-07-23 | 49.10 | 49.10 | 49.10 | 49.10 | -13.678% | 1 | 1,367 | +19.287% |
| 2026-07-22 | 56.88 | 56.88 | 56.88 | 56.88 | -4.242% | 2 | 1,367 | +2.971% |
| 2026-07-21 | 58.75 | 59.40 | 58.75 | 59.40 | -2.623% | 3 | 1,368 | -1.397% |
| 2026-07-17 | 59.00 | 61.05 | 59.00 | 61.00 | -8.683% | 15 | 1,378 | -3.984% |
| 2026-07-16 | 66.95 | 66.95 | 66.80 | 66.80 | +0.045% | 2 | 1,378 | -12.320% |
| 2026-07-15 | 64.80 | 66.77 | 64.80 | 66.77 | +13.093% | 2 | 1,379 | -12.281% |
| 2026-07-14 | 58.78 | 59.04 | 58.78 | 59.04 | -2.413% | 4 | 1,379 | -0.796% |
| 2026-07-13 | 60.50 | 60.50 | 60.50 | 60.50 | +10.442% | 14 | 1,379 | -3.190% |
| 2026-07-09 | 57.00 | 57.00 | 54.78 | 54.78 | -3.641% | 3 | 1,379 | +6.919% |
| 2026-07-08 | 56.11 | 56.85 | 56.10 | 56.85 | -2.286% | 4 | 1,379 | +3.026% |
| 2026-07-07 | 60.95 | 61.00 | 58.18 | 58.18 | +0.710% | 32 | 1,390 | +0.670% |
| 2026-07-06 | 58.10 | 58.10 | 57.77 | 57.77 | -0.824% | 21 | 1,390 | +1.385% |
| 2026-07-02 | 56.70 | 58.25 | 56.70 | 58.25 | +2.553% | 174 | 1,416 | +0.549% |
| 2026-07-01 | 53.80 | 56.80 | 53.80 | 56.80 | +4.797% | 93 | 1,416 | +3.116% |
| 2026-06-30 | 54.22 | 54.22 | 54.20 | 54.20 | -4.577% | 2 | 1,416 | +8.063% |
| 2026-06-29 | 53.57 | 60.45 | 53.57 | 56.80 | +16.513% | 36 | 1,418 | +3.116% |
| 2026-06-26 | 46.74 | 50.00 | 46.74 | 48.75 | +4.614% | 55 | 1,432 | +20.144% |
| 2026-06-25 | 47.20 | 48.76 | 46.60 | 46.60 | -9.073% | 66 | 1,437 | +25.687% |
| 2026-06-24 | 50.90 | 53.45 | 50.90 | 51.25 | -1.157% | 3 | 1,438 | +14.283% |
| 2026-06-23 | 51.85 | 51.85 | 51.85 | 51.85 | +0.097% | 1 | 1,438 | +12.960% |
| 2026-06-22 | 52.80 | 52.80 | 50.79 | 51.80 | -10.412% | 10 | 1,438 | +13.069% |
| 2026-06-18 | 52.85 | 57.82 | 52.85 | 57.82 | +7.074% | 7 | 1,440 | +1.297% |
| 2026-06-17 | 56.90 | 56.90 | 54.00 | 54.00 | -11.184% | 3 | 1,440 | +8.463% |
| 2026-06-16 | 60.80 | 60.80 | 60.80 | 60.80 | +0.380% | 1 | 1,440 | -3.668% |
| 2026-06-15 | 60.57 | 60.57 | 60.57 | 60.57 | +12.312% | 2 | 1,440 | -3.302% |
| 2026-06-12 | 52.00 | 53.99 | 52.00 | 53.93 | +1.487% | 16 | 1,439 | +8.604% |
| 2026-06-11 | 53.14 | 53.14 | 53.14 | 53.14 | -2.852% | 1 | 1,440 | +10.218% |
| 2026-06-10 | 56.32 | 56.32 | 54.70 | 54.70 | -2.928% | 14 | 1,438 | +7.075% |
| 2026-06-09 | 62.40 | 62.40 | 56.35 | 56.35 | -4.492% | 6 | 1,438 | +3.940% |
| 2026-06-08 | 60.73 | 60.73 | 59.00 | 59.00 | -4.608% | 3 | 1,438 | -0.729% |
| 2026-06-05 | 62.30 | 62.30 | 61.85 | 61.85 | +0.211% | 12 | 1,443 | -5.303% |
| 2026-06-03 | 66.85 | 66.85 | 61.72 | 61.72 | -14.325% | 15 | 1,443 | -5.104% |
| 2026-06-01 | 74.85 | 74.85 | 72.04 | 72.04 | -12.039% | 10 | 1,443 | -18.698% |
| 2026-05-28 | 78.45 | 81.90 | 78.45 | 81.90 | +1.424% | 2 | 1,442 | -28.486% |
| 2026-05-27 | 80.00 | 80.75 | 80.00 | 80.75 | +6.671% | 2 | 1,442 | -27.467% |
| 2026-05-22 | 76.85 | 77.89 | 75.42 | 75.70 | -2.133% | 962 | 724 | -22.629% |
| 2026-05-21 | 77.00 | 77.45 | 76.60 | 77.35 | +15.448% | 670 | 172 | -24.279% |
| 2026-05-19 | 67.00 | 67.00 | 67.00 | 67.00 | -13.738% | 1 | 171 | -12.582% |
| 2026-05-14 | 77.67 | 77.67 | 77.67 | 77.67 | +4.032% | 1 | 171 | -24.591% |
| 2026-05-12 | 74.66 | 74.66 | 74.66 | 74.66 | -4.098% | 1 | 172 | -21.551% |
| 2026-05-11 | 81.45 | 81.45 | 77.85 | 77.85 | -4.326% | 5 | 173 | -24.766% |
| 2026-05-08 | 81.37 | 81.37 | 81.37 | 81.37 | +1.018% | 1 | 173 | -28.020% |
| 2026-05-07 | 82.00 | 82.00 | 80.55 | 80.55 | -2.210% | 2 | 173 | -27.287% |
| 2026-05-06 | 82.35 | 82.37 | 82.35 | 82.37 | +0.085% | 5 | 169 | -28.894% |
| 2026-05-05 | 82.30 | 82.30 | 82.30 | 82.30 | +1.555% | 1 | 169 | -28.834% |
| 2026-05-04 | 80.09 | 81.04 | 80.09 | 81.04 | +1.681% | 3 | 170 | -27.727% |
| 2026-05-01 | 77.10 | 79.70 | 77.10 | 79.70 | +12.254% | 3 | 171 | -26.512% |
| 2026-04-30 | 71.00 | 71.00 | 71.00 | 71.00 | -7.190% | 1 | 170 | -17.507% |
| 2026-04-29 | 76.50 | 76.50 | 76.50 | 76.50 | +3.100% | 1 | 171 | -23.438% |
| 2026-04-27 | 74.20 | 74.20 | 74.20 | 74.20 | +11.713% | 1 | 171 | -21.065% |
| 2026-04-21 | 66.42 | 66.42 | 66.42 | 66.42 | +2.185% | 1 | 171 | -11.819% |
| 2026-04-17 | 68.50 | 68.50 | 65.00 | 65.00 | +1.610% | 2 | 172 | -9.892% |
| 2026-04-15 | 63.29 | 63.97 | 63.29 | 63.97 | +1.540% | 2 | 171 | -8.441% |
| 2026-04-14 | 63.00 | 63.00 | 63.00 | 63.00 | +14.234% | 1 | 170 | -7.032% |
| 2026-04-13 | 56.93 | 57.06 | 55.15 | 55.15 | -3.432% | 3 | 170 | +6.201% |
| 2026-04-10 | 58.35 | 58.35 | 56.87 | 57.11 | +27.677% | 9 | 170 | +2.556% |
| 2026-04-08 | 44.80 | 44.80 | 44.30 | 44.73 | +13.384% | 6 | 172 | +30.941% |
| 2026-04-01 | 39.80 | 39.80 | 39.45 | 39.45 | +4.642% | 6 | 176 | +48.466% |
| 2026-03-31 | 36.20 | 37.70 | 36.20 | 37.70 | +16.000% | 2 | 176 | +55.358% |
| 2026-03-27 | 34.17 | 34.17 | 32.50 | 32.50 | -15.431% | 13 | 174 | +80.215% |
| 2026-03-26 | 38.18 | 38.43 | 38.18 | 38.43 | -3.077% | 4 | 174 | +52.407% |
| 2026-03-25 | 39.75 | 39.75 | 39.65 | 39.65 | +1.667% | 11 | 170 | +47.718% |
| 2026-03-23 | 38.65 | 39.00 | 38.65 | 39.00 | +10.169% | 10 | 169 | +50.179% |
| 2026-03-20 | 35.40 | 35.40 | 35.40 | 35.40 | -5.726% | 1 | 177 | +65.452% |
| 2026-03-19 | 37.00 | 37.55 | 37.00 | 37.55 | -1.184% | 2 | 178 | +55.979% |
| 2026-03-18 | 39.50 | 39.50 | 38.00 | 38.00 | -7.834% | 3 | 178 | +54.132% |
| 2026-03-17 | 42.00 | 42.00 | 40.01 | 41.23 | +4.090% | 3 | 175 | +42.057% |
| 2026-03-16 | 39.61 | 39.61 | 39.61 | 39.61 | -2.077% | 1 | 176 | +47.867% |
| 2026-03-11 | 40.45 | 40.45 | 40.45 | 40.45 | -2.483% | 5 | 175 | +44.796% |
| 2026-03-10 | 41.48 | 41.48 | 41.48 | 41.48 | +1.171% | 10 | 180 | +41.201% |
| 2026-03-09 | 39.80 | 41.00 | 39.80 | 41.00 | -4.585% | 3 | 171 | +42.854% |
| 2026-03-06 | 42.97 | 42.97 | 42.97 | 42.97 | -3.525% | 1 | 172 | +36.304% |
| 2026-03-05 | 45.75 | 45.75 | 44.54 | 44.54 | +1.922% | 118 | 171 | +31.500% |
| 2026-03-04 | 43.00 | 43.70 | 42.77 | 43.70 | +18.912% | 16 | 54 | +34.027% |
| 2026-03-03 | 36.75 | 36.75 | 36.75 | 36.75 | -5.186% | 1 | 50 | +59.374% |
| 2026-02-26 | 38.76 | 38.76 | 38.76 | 38.76 | -2.808% | 1 | 49 | +51.109% |
| 2026-02-25 | 39.00 | 39.88 | 39.00 | 39.88 | +9.320% | 7 | 43 | +46.866% |
| 2026-02-23 | 36.48 | 36.48 | 36.48 | 36.48 | +1.333% | 1 | 43 | +60.554% |
| 2026-02-19 | 36.00 | 36.00 | 36.00 | 36.00 | -0.690% | 1 | 43 | +62.694% |
| 2026-02-18 | 36.25 | 36.25 | 36.25 | 36.25 | +16.522% | 1 | 42 | +61.572% |
| 2026-02-17 | 31.11 | 31.11 | 31.11 | 31.11 | -5.412% | 1 | 42 | +88.267% |
| 2026-02-13 | 32.89 | 32.89 | 32.89 | 32.89 | -2.692% | 1 | 42 | +78.078% |
| 2026-02-12 | 33.45 | 33.88 | 32.92 | 33.80 | -6.371% | 8 | 42 | +73.284% |
| 2026-02-11 | 37.62 | 37.62 | 36.10 | 36.10 | -4.295% | 2 | 35 | +62.244% |
| 2026-02-10 | 37.70 | 37.72 | 37.70 | 37.72 | -6.657% | 2 | 34 | +55.276% |
| 2026-02-09 | 36.85 | 40.41 | 36.85 | 40.41 | +9.216% | 12 | 33 | +44.939% |
| 2026-02-06 | 35.31 | 37.58 | 35.31 | 37.00 | -36.350% | 6 | 30 | +58.297% |
| 2026-02-03 | 58.70 | 58.70 | 58.13 | 58.13 | -3.165% | 16 | 26 | +0.757% |
| 2026-01-29 | 60.03 | 60.03 | 60.03 | 60.03 | -4.075% | 4 | 11 | -2.432% |
| 2026-01-27 | 61.43 | 62.58 | 61.43 | 62.58 | +13.308% | 6 | 8 | -6.408% |
| 2026-01-22 | 53.50 | 55.23 | 53.02 | 55.23 | 0.000% | 4 | 3 | +6.047% |