AMZN270716C00220000
AMZN Jul 16 2027 220.00 Call
optionOPRA
EODOct 6, 2026
56.45USD+3.105%(+1.70)1Vol444OI
AMZN270716C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 56.45 | 56.45 | 56.45 | 56.45 | +3.105% | 1 | 445 | 0.000% |
| 2026-10-05 | 53.54 | 54.75 | 53.54 | 54.75 | +2.605% | 2 | 447 | +3.105% |
| 2026-10-02 | 53.85 | 54.07 | 52.91 | 53.36 | +6.934% | 7 | 449 | +5.791% |
| 2026-10-01 | 49.90 | 49.90 | 49.90 | 49.90 | -5.223% | 1 | 449 | +13.126% |
| 2026-09-30 | 53.21 | 53.35 | 52.65 | 52.65 | +5.448% | 13 | 461 | +7.217% |
| 2026-09-29 | 50.00 | 50.00 | 49.76 | 49.93 | -5.525% | 13 | 460 | +13.058% |
| 2026-09-25 | 51.79 | 52.85 | 51.79 | 52.85 | +0.667% | 3 | 460 | +6.812% |
| 2026-09-24 | 51.10 | 52.50 | 51.10 | 52.50 | +0.344% | 7 | 461 | +7.524% |
| 2026-09-23 | 52.32 | 52.32 | 52.32 | 52.32 | -8.977% | 2 | 461 | +7.894% |
| 2026-09-22 | 58.00 | 60.18 | 56.65 | 57.48 | -4.945% | 5 | 459 | -1.792% |
| 2026-09-21 | 58.57 | 60.66 | 57.10 | 60.47 | +5.624% | 18 | 466 | -6.648% |
| 2026-09-18 | 56.50 | 57.55 | 56.25 | 57.25 | +4.662% | 5 | 469 | -1.397% |
| 2026-09-17 | 54.15 | 54.70 | 54.15 | 54.70 | +8.103% | 5 | 470 | +3.199% |
| 2026-09-16 | 52.53 | 52.53 | 50.60 | 50.60 | -2.692% | 7 | 467 | +11.561% |
| 2026-09-15 | 56.00 | 56.50 | 52.00 | 52.00 | -8.563% | 15 | 462 | +8.558% |
| 2026-09-14 | 57.00 | 57.40 | 56.43 | 56.87 | -4.179% | 4 | 463 | -0.739% |
| 2026-09-11 | 58.00 | 59.35 | 58.00 | 59.35 | +5.549% | 14 | 455 | -4.886% |
| 2026-09-10 | 55.50 | 56.45 | 55.50 | 56.23 | +2.236% | 4 | 455 | +0.391% |
| 2026-09-09 | 55.80 | 55.80 | 55.00 | 55.00 | -5.983% | 4 | 454 | +2.636% |
| 2026-09-08 | 58.50 | 58.50 | 58.50 | 58.50 | -0.982% | 1 | 453 | -3.504% |
| 2026-09-04 | 60.03 | 60.07 | 59.08 | 59.08 | +0.391% | 17 | 446 | -4.452% |
| 2026-09-03 | 58.85 | 58.85 | 58.85 | 58.85 | -5.990% | 1 | 445 | -4.078% |
| 2026-08-31 | 62.40 | 62.60 | 60.73 | 62.60 | +2.421% | 82 | 472 | -9.824% |
| 2026-08-28 | 61.46 | 61.46 | 61.12 | 61.12 | +1.528% | 2 | 472 | -7.641% |
| 2026-08-27 | 60.20 | 60.20 | 60.20 | 60.20 | -4.596% | 1 | 471 | -6.229% |
| 2026-08-25 | 63.25 | 63.25 | 62.60 | 63.10 | +2.769% | 5 | 469 | -10.539% |
| 2026-08-21 | 60.60 | 61.45 | 60.60 | 61.40 | -3.124% | 8 | 465 | -8.062% |
| 2026-08-20 | 64.91 | 64.91 | 63.30 | 63.38 | -3.955% | 4 | 464 | -10.934% |
| 2026-08-19 | 65.44 | 65.99 | 65.44 | 65.99 | +6.401% | 2 | 464 | -14.457% |
| 2026-08-18 | 62.02 | 62.02 | 62.02 | 62.02 | -1.556% | 1 | 463 | -8.981% |
| 2026-08-17 | 63.00 | 63.00 | 63.00 | 63.00 | -2.972% | 1 | 462 | -10.397% |
| 2026-08-14 | 64.93 | 64.93 | 64.93 | 64.93 | -18.837% | 1 | 462 | -13.060% |
| 2026-08-10 | 77.91 | 80.00 | 77.91 | 80.00 | +5.974% | 3 | 463 | -29.437% |
| 2026-08-07 | 75.65 | 75.65 | 75.49 | 75.49 | +2.512% | 2 | 463 | -25.222% |
| 2026-08-06 | 75.70 | 75.70 | 73.64 | 73.64 | +0.450% | 3 | 463 | -23.343% |
| 2026-08-05 | 77.39 | 77.39 | 73.31 | 73.31 | -6.742% | 2 | 463 | -22.998% |
| 2026-08-04 | 79.26 | 79.26 | 78.61 | 78.61 | -6.025% | 3 | 464 | -28.190% |
| 2026-08-03 | 82.00 | 86.15 | 82.00 | 83.65 | +11.951% | 77 | 470 | -32.516% |
| 2026-07-31 | 66.00 | 74.72 | 66.00 | 74.72 | +52.490% | 44 | 477 | -24.451% |
| 2026-07-30 | 45.64 | 49.00 | 45.64 | 49.00 | +19.804% | 5 | 480 | +15.204% |
| 2026-07-29 | 43.50 | 43.50 | 40.90 | 40.90 | -4.906% | 2 | 479 | +38.020% |
| 2026-07-28 | 43.01 | 43.01 | 43.01 | 43.01 | -1.736% | 1 | 478 | +31.249% |
| 2026-07-27 | 43.87 | 43.87 | 43.77 | 43.77 | -2.517% | 101 | 479 | +28.970% |
| 2026-07-24 | 45.20 | 45.22 | 44.90 | 44.90 | -3.503% | 7 | 486 | +25.724% |
| 2026-07-23 | 50.00 | 50.00 | 45.98 | 46.53 | -16.508% | 8 | 480 | +21.320% |
| 2026-07-22 | 55.73 | 55.73 | 55.73 | 55.73 | -1.363% | 1 | 480 | +1.292% |
| 2026-07-21 | 56.50 | 56.50 | 56.50 | 56.50 | -2.871% | 3 | 482 | -0.088% |
| 2026-07-20 | 58.20 | 58.20 | 58.15 | 58.17 | +1.820% | 3 | 484 | -2.957% |
| 2026-07-17 | 57.73 | 57.73 | 57.13 | 57.13 | -10.031% | 2 | 485 | -1.190% |
| 2026-07-16 | 63.50 | 63.50 | 63.50 | 63.50 | +1.438% | 1 | 484 | -11.102% |
| 2026-07-15 | 63.05 | 63.05 | 62.60 | 62.60 | +9.825% | 13 | 486 | -9.824% |
| 2026-07-14 | 56.50 | 57.00 | 56.50 | 57.00 | -1.435% | 2 | 486 | -0.965% |
| 2026-07-13 | 57.00 | 58.70 | 57.00 | 57.83 | +3.121% | 9 | 482 | -2.386% |
| 2026-07-10 | 58.76 | 58.76 | 56.08 | 56.08 | +1.502% | 3 | 480 | +0.660% |
| 2026-07-09 | 52.65 | 55.25 | 52.65 | 55.25 | +1.563% | 5 | 480 | +2.172% |
| 2026-07-08 | 53.52 | 54.40 | 53.12 | 54.40 | -4.561% | 10 | 475 | +3.768% |
| 2026-07-07 | 57.00 | 58.00 | 55.50 | 57.00 | +0.885% | 10 | 476 | -0.965% |
| 2026-07-06 | 54.87 | 56.50 | 53.72 | 56.50 | +1.802% | 82 | 397 | -0.088% |
| 2026-07-02 | 54.00 | 55.71 | 53.85 | 55.50 | +2.436% | 12 | 388 | +1.712% |
| 2026-07-01 | 51.00 | 55.00 | 49.35 | 54.18 | +3.200% | 48 | 369 | +4.190% |
| 2026-06-30 | 50.85 | 52.50 | 50.85 | 52.50 | -1.961% | 2 | 368 | +7.524% |
| 2026-06-29 | 53.50 | 56.00 | 53.25 | 53.55 | +16.972% | 11 | 369 | +5.415% |
| 2026-06-26 | 45.00 | 47.25 | 44.80 | 45.78 | +4.045% | 16 | 368 | +23.307% |
| 2026-06-25 | 45.10 | 45.10 | 43.84 | 44.00 | -13.129% | 15 | 361 | +28.295% |
| 2026-06-24 | 50.65 | 50.65 | 50.65 | 50.65 | +4.541% | 15 | 361 | +11.451% |
| 2026-06-23 | 49.45 | 49.45 | 48.45 | 48.45 | +0.938% | 3 | 361 | +16.512% |
| 2026-06-22 | 52.95 | 52.95 | 48.00 | 48.00 | -12.007% | 106 | 434 | +17.604% |
| 2026-06-18 | 50.00 | 54.55 | 50.00 | 54.55 | +7.171% | 7 | 435 | +3.483% |
| 2026-06-17 | 53.75 | 53.75 | 50.47 | 50.90 | -10.387% | 15 | 429 | +10.904% |
| 2026-06-16 | 56.24 | 56.80 | 56.24 | 56.80 | +13.373% | 102 | 327 | -0.616% |
| 2026-06-12 | 51.10 | 51.10 | 50.10 | 50.10 | -7.565% | 8 | 322 | +12.675% |
| 2026-06-11 | 54.20 | 54.20 | 54.20 | 54.20 | +4.131% | 1 | 321 | +4.151% |
| 2026-06-10 | 53.40 | 53.40 | 52.05 | 52.05 | -8.443% | 4 | 319 | +8.453% |
| 2026-06-09 | 54.65 | 56.85 | 54.65 | 56.85 | +1.464% | 62 | 271 | -0.704% |
| 2026-06-08 | 56.03 | 56.03 | 56.03 | 56.03 | -3.446% | 2 | 269 | +0.750% |
| 2026-06-05 | 61.95 | 62.30 | 58.03 | 58.03 | -8.470% | 8 | 269 | -2.723% |
| 2026-06-04 | 62.40 | 63.40 | 62.40 | 63.40 | +7.348% | 3 | 267 | -10.962% |
| 2026-06-03 | 64.10 | 64.13 | 58.43 | 59.06 | -10.515% | 9 | 266 | -4.419% |
| 2026-06-02 | 65.50 | 66.05 | 64.30 | 66.00 | -3.382% | 106 | 167 | -14.470% |
| 2026-06-01 | 69.27 | 69.27 | 68.31 | 68.31 | -9.643% | 2 | 165 | -17.362% |
| 2026-05-29 | 76.10 | 77.45 | 75.60 | 75.60 | -3.756% | 6 | 166 | -25.331% |
| 2026-05-28 | 74.07 | 78.55 | 73.72 | 78.55 | +12.359% | 7 | 161 | -28.135% |
| 2026-05-26 | 69.91 | 69.91 | 69.91 | 69.91 | +0.445% | 1 | 160 | -19.253% |
| 2026-05-15 | 69.60 | 69.60 | 69.60 | 69.60 | -8.179% | 2 | 160 | -18.894% |
| 2026-05-14 | 75.80 | 75.80 | 75.80 | 75.80 | +7.747% | 1 | 159 | -25.528% |
| 2026-05-12 | 70.35 | 70.35 | 70.35 | 70.35 | -9.191% | 1 | 159 | -19.758% |
| 2026-05-11 | 77.47 | 77.47 | 77.47 | 77.47 | -0.603% | 1 | 160 | -27.133% |
| 2026-05-08 | 77.94 | 77.94 | 77.94 | 77.94 | +1.155% | 2 | 162 | -27.572% |
| 2026-05-07 | 78.20 | 78.20 | 77.05 | 77.05 | -1.885% | 21 | 181 | -26.736% |
| 2026-05-06 | 78.53 | 78.53 | 78.53 | 78.53 | -0.846% | 2 | 181 | -28.117% |
| 2026-05-05 | 78.91 | 79.20 | 78.91 | 79.20 | +2.777% | 7 | 176 | -28.725% |
| 2026-05-04 | 80.04 | 80.04 | 77.06 | 77.06 | +5.230% | 11 | 166 | -26.745% |
| 2026-04-30 | 68.19 | 73.25 | 66.45 | 73.23 | +4.316% | 17 | 161 | -22.914% |
| 2026-04-29 | 71.07 | 71.07 | 70.20 | 70.20 | -0.552% | 2 | 162 | -19.587% |
| 2026-04-27 | 71.03 | 71.03 | 70.59 | 70.59 | -2.715% | 6 | 159 | -20.031% |
| 2026-04-24 | 69.17 | 72.56 | 69.17 | 72.56 | +9.790% | 52 | 179 | -22.202% |
| 2026-04-23 | 67.65 | 67.65 | 66.09 | 66.09 | -0.617% | 2 | 179 | -14.586% |
| 2026-04-22 | 66.50 | 66.50 | 66.50 | 66.50 | +4.724% | 1 | 179 | -15.113% |
| 2026-04-21 | 63.50 | 63.50 | 63.50 | 63.50 | +6.134% | 1 | 178 | -11.102% |
| 2026-04-20 | 59.14 | 59.83 | 59.14 | 59.83 | -3.733% | 5 | 178 | -5.649% |
| 2026-04-17 | 65.90 | 65.90 | 62.15 | 62.15 | +1.669% | 5 | 177 | -9.171% |
| 2026-04-16 | 61.39 | 61.39 | 61.13 | 61.13 | -2.814% | 3 | 175 | -7.656% |
| 2026-04-14 | 59.56 | 63.00 | 59.56 | 62.90 | +16.719% | 8 | 175 | -10.254% |
| 2026-04-10 | 53.93 | 55.32 | 53.89 | 53.89 | +12.037% | 88 | 175 | +4.750% |
| 2026-04-09 | 45.09 | 49.62 | 45.09 | 48.10 | +14.062% | 20 | 213 | +17.360% |
| 2026-04-08 | 44.75 | 44.75 | 41.86 | 42.17 | +19.972% | 24 | 215 | +33.863% |
| 2026-04-07 | 35.15 | 35.15 | 35.15 | 35.15 | -3.699% | 1 | 220 | +60.597% |
| 2026-04-06 | 37.50 | 37.50 | 36.50 | 36.50 | +4.615% | 6 | 221 | +54.658% |
| 2026-03-31 | 34.89 | 34.89 | 34.89 | 34.89 | +11.648% | 11 | 224 | +61.794% |
| 2026-03-30 | 31.25 | 31.25 | 31.25 | 31.25 | -9.942% | 1 | 224 | +80.640% |
| 2026-03-26 | 36.50 | 36.50 | 34.70 | 34.70 | -7.467% | 2 | 225 | +62.680% |
| 2026-03-25 | 37.50 | 37.50 | 37.50 | 37.50 | +9.202% | 1 | 224 | +50.533% |
| 2026-03-24 | 35.15 | 35.15 | 34.34 | 34.34 | -6.354% | 6 | 224 | +64.386% |
| 2026-03-23 | 36.72 | 36.72 | 36.40 | 36.67 | +5.830% | 7 | 221 | +53.941% |
| 2026-03-20 | 33.90 | 34.65 | 33.90 | 34.65 | -9.789% | 2 | 228 | +62.915% |
| 2026-03-18 | 38.41 | 38.41 | 38.41 | 38.41 | -1.209% | 1 | 227 | +46.967% |
| 2026-03-17 | 38.60 | 38.88 | 37.91 | 38.88 | +9.986% | 3 | 227 | +45.190% |
| 2026-03-13 | 36.40 | 36.40 | 35.35 | 35.35 | -7.218% | 3 | 227 | +59.689% |
| 2026-03-12 | 38.10 | 38.10 | 38.10 | 38.10 | -1.550% | 1 | 228 | +48.163% |
| 2026-03-11 | 38.98 | 38.98 | 38.70 | 38.70 | -3.105% | 4 | 227 | +45.866% |
| 2026-03-10 | 39.94 | 39.94 | 39.94 | 39.94 | -1.383% | 1 | 224 | +41.337% |
| 2026-03-04 | 40.50 | 40.50 | 40.50 | 40.50 | +8.144% | 2 | 223 | +39.383% |
| 2026-03-02 | 34.83 | 37.45 | 34.83 | 37.45 | +3.111% | 3 | 225 | +50.734% |
| 2026-02-27 | 36.63 | 36.63 | 36.32 | 36.32 | -0.055% | 2 | 224 | +55.424% |
| 2026-02-26 | 36.39 | 36.39 | 36.34 | 36.34 | -5.855% | 24 | 222 | +55.338% |
| 2026-02-25 | 37.50 | 38.60 | 37.50 | 38.60 | +4.692% | 51 | 160 | +46.244% |
| 2026-02-24 | 36.13 | 36.97 | 36.13 | 36.87 | +6.870% | 3 | 160 | +53.106% |
| 2026-02-23 | 34.00 | 35.30 | 34.00 | 34.50 | +0.524% | 23 | 160 | +63.623% |
| 2026-02-18 | 35.30 | 35.30 | 34.32 | 34.32 | +8.883% | 29 | 169 | +64.481% |
| 2026-02-17 | 31.11 | 31.52 | 31.11 | 31.52 | -0.568% | 2 | 162 | +79.093% |
| 2026-02-13 | 31.70 | 31.70 | 31.70 | 31.70 | -0.938% | 1 | 160 | +78.076% |
| 2026-02-12 | 32.15 | 32.15 | 31.60 | 32.00 | -8.832% | 115 | 160 | +76.406% |
| 2026-02-11 | 35.00 | 35.10 | 33.80 | 35.10 | -0.707% | 20 | 73 | +60.826% |
| 2026-02-10 | 35.35 | 35.35 | 35.35 | 35.35 | -4.382% | 1 | 56 | +59.689% |
| 2026-02-09 | 35.88 | 37.00 | 35.88 | 36.97 | -2.066% | 26 | 56 | +52.691% |
| 2026-02-06 | 33.45 | 38.50 | 33.45 | 37.75 | -18.817% | 19 | 30 | +49.536% |
| 2026-02-05 | 46.86 | 47.74 | 46.50 | 46.50 | -22.962% | 8 | 12 | +21.398% |
| 2026-02-02 | 60.36 | 60.36 | 60.36 | 60.36 | +4.974% | 1 | 4 | -6.478% |
| 2026-01-30 | 57.50 | 57.50 | 57.50 | 57.50 | +8.737% | 1 | 5 | -1.826% |
| 2026-01-22 | 52.90 | 52.90 | 52.88 | 52.88 | 0.000% | 4 | 4 | +6.751% |