AMZN270716C00225000
AMZN Jul 16 2027 225.00 Call
optionOPRA
EODOct 6, 2026
53.86USD+3.577%(+1.86)5Vol1,186OI
AMZN270716C00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 53.50 | 54.20 | 53.50 | 53.86 | +3.577% | 5 | 1,185 | 0.000% |
| 2026-10-05 | 51.95 | 52.00 | 51.95 | 52.00 | +7.549% | 2 | 1,185 | +3.577% |
| 2026-10-01 | 50.95 | 50.95 | 48.35 | 48.35 | -5.103% | 4 | 1,185 | +11.396% |
| 2026-09-30 | 50.95 | 50.95 | 50.95 | 50.95 | +7.263% | 1 | 1,185 | +5.711% |
| 2026-09-29 | 46.95 | 47.50 | 46.95 | 47.50 | +1.171% | 2 | 1,183 | +13.389% |
| 2026-09-28 | 47.14 | 47.14 | 46.95 | 46.95 | -4.184% | 2 | 1,182 | +14.718% |
| 2026-09-24 | 49.00 | 49.00 | 49.00 | 49.00 | -2.390% | 1 | 1,182 | +9.918% |
| 2026-09-23 | 51.25 | 51.25 | 49.50 | 50.20 | -7.037% | 5 | 1,184 | +7.291% |
| 2026-09-22 | 55.67 | 55.67 | 54.00 | 54.00 | -5.841% | 4 | 1,185 | -0.259% |
| 2026-09-21 | 55.20 | 57.35 | 55.10 | 57.35 | +8.208% | 10 | 1,188 | -6.085% |
| 2026-09-17 | 53.00 | 53.00 | 53.00 | 53.00 | +7.724% | 1 | 1,188 | +1.623% |
| 2026-09-16 | 48.86 | 49.20 | 48.86 | 49.20 | -0.706% | 2 | 1,187 | +9.472% |
| 2026-09-15 | 49.55 | 49.55 | 49.55 | 49.55 | -10.398% | 1 | 1,187 | +8.698% |
| 2026-09-11 | 55.25 | 55.30 | 55.25 | 55.30 | +4.241% | 3 | 1,190 | -2.604% |
| 2026-09-09 | 52.00 | 53.54 | 52.00 | 53.05 | -6.503% | 35 | 1,158 | +1.527% |
| 2026-09-03 | 56.72 | 56.74 | 56.72 | 56.74 | +4.206% | 2 | 1,158 | -5.076% |
| 2026-09-02 | 54.45 | 54.45 | 54.45 | 54.45 | -1.448% | 1 | 1,157 | -1.084% |
| 2026-09-01 | 55.40 | 55.40 | 54.43 | 55.25 | -14.474% | 4 | 1,155 | -2.516% |
| 2026-08-28 | 60.00 | 64.90 | 59.70 | 64.60 | +15.729% | 6 | 1,157 | -16.625% |
| 2026-08-27 | 57.50 | 57.50 | 55.50 | 55.82 | -6.027% | 8 | 1,154 | -3.511% |
| 2026-08-25 | 59.70 | 59.86 | 59.35 | 59.40 | +3.304% | 37 | 1,148 | -9.327% |
| 2026-08-21 | 57.50 | 57.50 | 57.50 | 57.50 | -10.478% | 1 | 1,147 | -6.330% |
| 2026-08-19 | 59.65 | 64.23 | 59.65 | 64.23 | +6.588% | 3 | 1,147 | -16.145% |
| 2026-08-18 | 59.03 | 60.26 | 59.00 | 60.26 | +2.745% | 9 | 1,143 | -10.621% |
| 2026-08-17 | 59.51 | 59.51 | 58.65 | 58.65 | -4.912% | 3 | 1,142 | -8.167% |
| 2026-08-14 | 62.80 | 62.80 | 61.68 | 61.68 | -6.982% | 3 | 1,141 | -12.678% |
| 2026-08-13 | 66.31 | 66.31 | 66.31 | 66.31 | -0.600% | 1 | 1,142 | -18.775% |
| 2026-08-12 | 66.71 | 66.71 | 66.71 | 66.71 | -5.750% | 1 | 1,142 | -19.262% |
| 2026-08-11 | 70.78 | 70.78 | 70.78 | 70.78 | -7.368% | 3 | 1,142 | -23.905% |
| 2026-08-10 | 74.10 | 76.41 | 74.10 | 76.41 | +1.880% | 12 | 1,133 | -29.512% |
| 2026-08-05 | 73.52 | 75.00 | 73.52 | 75.00 | -1.342% | 41 | 1,112 | -28.187% |
| 2026-08-04 | 74.74 | 76.45 | 74.33 | 76.02 | -5.776% | 10 | 1,111 | -29.150% |
| 2026-08-03 | 81.95 | 81.95 | 80.68 | 80.68 | +15.290% | 6 | 1,112 | -33.242% |
| 2026-07-31 | 63.75 | 70.04 | 63.75 | 69.98 | +52.995% | 48 | 1,122 | -23.035% |
| 2026-07-30 | 43.18 | 46.50 | 43.18 | 45.74 | +13.106% | 4 | 1,123 | +17.753% |
| 2026-07-29 | 39.52 | 40.50 | 38.60 | 40.44 | -6.863% | 9 | 1,119 | +33.185% |
| 2026-07-27 | 43.42 | 43.42 | 43.42 | 43.42 | +1.449% | 1 | 1,119 | +24.044% |
| 2026-07-24 | 43.00 | 43.00 | 42.80 | 42.80 | -2.283% | 2 | 1,119 | +25.841% |
| 2026-07-23 | 45.75 | 46.35 | 43.15 | 43.80 | -14.286% | 8 | 1,111 | +22.968% |
| 2026-07-22 | 51.80 | 51.80 | 49.97 | 51.10 | -4.842% | 6 | 1,106 | +5.401% |
| 2026-07-21 | 53.30 | 53.70 | 53.30 | 53.70 | -2.664% | 3 | 1,103 | +0.298% |
| 2026-07-20 | 55.17 | 55.17 | 55.17 | 55.17 | +1.790% | 2 | 1,105 | -2.374% |
| 2026-07-17 | 52.65 | 54.25 | 52.65 | 54.20 | -8.739% | 4 | 1,103 | -0.627% |
| 2026-07-15 | 57.00 | 60.00 | 57.00 | 59.39 | +9.981% | 6 | 1,107 | -9.311% |
| 2026-07-14 | 54.00 | 54.00 | 54.00 | 54.00 | 0.000% | 8 | 1,103 | -0.259% |
| 2026-07-13 | 54.80 | 56.29 | 54.00 | 54.00 | +1.105% | 28 | 1,092 | -0.259% |
| 2026-07-10 | 52.98 | 53.41 | 52.95 | 53.41 | +6.564% | 4 | 1,090 | +0.843% |
| 2026-07-09 | 50.95 | 50.95 | 50.12 | 50.12 | -5.931% | 2 | 1,090 | +7.462% |
| 2026-07-07 | 55.15 | 55.20 | 53.28 | 53.28 | +0.377% | 8 | 1,092 | +1.089% |
| 2026-07-06 | 50.75 | 53.46 | 50.75 | 53.08 | +1.086% | 12 | 1,092 | +1.469% |
| 2026-07-02 | 51.85 | 52.90 | 51.78 | 52.51 | -0.285% | 8 | 1,094 | +2.571% |
| 2026-07-01 | 47.15 | 52.66 | 47.15 | 52.66 | +7.033% | 14 | 1,095 | +2.279% |
| 2026-06-30 | 50.81 | 50.81 | 49.00 | 49.20 | -8.226% | 4 | 1,093 | +9.472% |
| 2026-06-29 | 51.70 | 54.60 | 51.70 | 53.61 | +19.213% | 5 | 1,093 | +0.466% |
| 2026-06-26 | 43.15 | 44.99 | 41.99 | 44.97 | +7.609% | 36 | 1,097 | +19.769% |
| 2026-06-25 | 41.77 | 42.60 | 41.77 | 41.79 | -9.152% | 22 | 1,082 | +28.883% |
| 2026-06-24 | 48.55 | 50.60 | 46.00 | 46.00 | +0.656% | 8 | 1,077 | +17.087% |
| 2026-06-23 | 46.90 | 46.90 | 45.70 | 45.70 | 0.000% | 2 | 1,077 | +17.856% |
| 2026-06-22 | 49.40 | 49.40 | 45.53 | 45.70 | -12.686% | 321 | 787 | +17.856% |
| 2026-06-18 | 49.70 | 53.70 | 49.70 | 52.34 | +7.585% | 3 | 784 | +2.904% |
| 2026-06-17 | 51.60 | 51.60 | 48.65 | 48.65 | -9.353% | 14 | 774 | +10.709% |
| 2026-06-16 | 53.83 | 54.35 | 53.67 | 53.67 | +0.112% | 8 | 766 | +0.354% |
| 2026-06-15 | 54.00 | 54.00 | 53.61 | 53.61 | +10.082% | 3 | 763 | +0.466% |
| 2026-06-12 | 47.37 | 49.00 | 47.37 | 48.70 | -1.377% | 5 | 760 | +10.595% |
| 2026-06-10 | 49.51 | 49.51 | 49.38 | 49.38 | -7.407% | 2 | 759 | +9.072% |
| 2026-06-09 | 54.25 | 54.25 | 53.33 | 53.33 | +0.433% | 3 | 758 | +0.994% |
| 2026-06-08 | 53.10 | 53.10 | 53.10 | 53.10 | -2.569% | 2 | 756 | +1.431% |
| 2026-06-05 | 59.13 | 59.13 | 54.50 | 54.50 | -9.664% | 22 | 766 | -1.174% |
| 2026-06-04 | 59.50 | 60.33 | 59.50 | 60.33 | +8.215% | 3 | 767 | -10.724% |
| 2026-06-03 | 56.29 | 56.29 | 55.75 | 55.75 | -11.508% | 4 | 766 | -3.390% |
| 2026-06-02 | 63.00 | 63.00 | 63.00 | 63.00 | -7.557% | 2 | 764 | -14.508% |
| 2026-06-01 | 66.72 | 68.45 | 66.72 | 68.15 | -4.014% | 3 | 765 | -20.968% |
| 2026-05-27 | 71.00 | 71.00 | 71.00 | 71.00 | +2.601% | 1 | 766 | -24.141% |
| 2026-05-22 | 69.20 | 69.20 | 69.20 | 69.20 | +4.469% | 2 | 766 | -22.168% |
| 2026-05-21 | 65.85 | 66.24 | 65.32 | 66.24 | -1.282% | 5 | 764 | -18.690% |
| 2026-05-20 | 67.94 | 67.94 | 67.10 | 67.10 | +6.643% | 3 | 763 | -19.732% |
| 2026-05-19 | 62.92 | 62.92 | 62.92 | 62.92 | -4.231% | 1 | 763 | -14.399% |
| 2026-05-15 | 65.70 | 65.70 | 65.70 | 65.70 | -7.243% | 2 | 761 | -18.021% |
| 2026-05-14 | 70.83 | 70.83 | 70.83 | 70.83 | -5.560% | 1 | 762 | -23.959% |
| 2026-05-08 | 74.35 | 75.00 | 73.98 | 75.00 | -0.859% | 3 | 763 | -28.187% |
| 2026-05-05 | 75.65 | 75.65 | 75.65 | 75.65 | +2.576% | 1 | 763 | -28.804% |
| 2026-05-04 | 74.80 | 74.80 | 73.75 | 73.75 | +9.438% | 6 | 761 | -26.969% |
| 2026-04-30 | 64.00 | 67.39 | 64.00 | 67.39 | -2.616% | 4 | 761 | -20.077% |
| 2026-04-29 | 69.20 | 69.20 | 69.20 | 69.20 | +4.453% | 1 | 760 | -22.168% |
| 2026-04-28 | 66.25 | 66.25 | 66.25 | 66.25 | -3.001% | 1 | 760 | -18.702% |
| 2026-04-27 | 68.30 | 68.30 | 68.30 | 68.30 | -1.129% | 1 | 761 | -21.142% |
| 2026-04-24 | 66.25 | 69.08 | 66.25 | 69.08 | +7.937% | 8 | 764 | -22.032% |
| 2026-04-23 | 64.00 | 64.00 | 64.00 | 64.00 | +3.276% | 2 | 762 | -15.844% |
| 2026-04-22 | 60.37 | 61.97 | 60.30 | 61.97 | +2.599% | 7 | 767 | -13.087% |
| 2026-04-21 | 60.40 | 60.40 | 60.40 | 60.40 | -2.265% | 1 | 767 | -10.828% |
| 2026-04-17 | 61.75 | 61.80 | 61.75 | 61.80 | +5.949% | 2 | 767 | -12.848% |
| 2026-04-16 | 58.33 | 58.33 | 58.33 | 58.33 | -4.534% | 1 | 767 | -7.663% |
| 2026-04-14 | 56.20 | 61.10 | 56.20 | 61.10 | +17.500% | 19 | 783 | -11.849% |
| 2026-04-13 | 51.15 | 52.00 | 48.50 | 52.00 | +0.058% | 3 | 782 | +3.577% |
| 2026-04-10 | 50.60 | 52.26 | 50.60 | 51.97 | +11.763% | 13 | 782 | +3.637% |
| 2026-04-09 | 45.47 | 47.27 | 45.47 | 46.50 | +14.532% | 8 | 792 | +15.828% |
| 2026-04-08 | 40.50 | 40.60 | 40.41 | 40.60 | +19.764% | 10 | 794 | +32.660% |
| 2026-04-07 | 33.90 | 33.90 | 33.90 | 33.90 | +3.385% | 5 | 792 | +58.879% |
| 2026-03-31 | 32.20 | 32.79 | 31.90 | 32.79 | +8.648% | 36 | 788 | +64.257% |
| 2026-03-27 | 30.18 | 30.18 | 30.18 | 30.18 | -11.496% | 2 | 763 | +78.463% |
| 2026-03-26 | 34.10 | 34.10 | 34.10 | 34.10 | +4.441% | 3 | 763 | +57.947% |
| 2026-03-25 | 32.65 | 32.65 | 32.65 | 32.65 | -6.634% | 1 | 763 | +64.962% |
| 2026-03-23 | 34.59 | 34.97 | 34.59 | 34.97 | +10.735% | 2 | 764 | +54.018% |
| 2026-03-20 | 31.71 | 31.71 | 31.58 | 31.58 | -4.880% | 2 | 766 | +70.551% |
| 2026-03-19 | 33.58 | 33.58 | 32.38 | 33.20 | 0.000% | 15 | 764 | +62.229% |
| 2026-03-13 | 33.79 | 33.79 | 33.20 | 33.20 | -11.111% | 4 | 757 | +62.229% |
| 2026-03-10 | 37.35 | 37.35 | 37.35 | 37.35 | +4.476% | 2 | 758 | +44.203% |
| 2026-03-09 | 35.75 | 35.75 | 35.75 | 35.75 | -9.033% | 4 | 756 | +50.657% |
| 2026-03-04 | 39.30 | 39.30 | 39.30 | 39.30 | +14.444% | 1 | 760 | +37.048% |
| 2026-03-03 | 34.34 | 34.34 | 34.34 | 34.34 | +1.718% | 1 | 760 | +56.843% |
| 2026-03-02 | 33.57 | 33.76 | 33.57 | 33.76 | -3.543% | 2 | 760 | +59.538% |
| 2026-02-27 | 34.61 | 35.37 | 34.61 | 35.00 | +7.692% | 7 | 758 | +53.886% |
| 2026-02-23 | 32.75 | 32.75 | 32.50 | 32.50 | -9.344% | 10 | 763 | +65.723% |
| 2026-02-20 | 35.85 | 35.85 | 35.85 | 35.85 | +8.636% | 1 | 763 | +50.237% |
| 2026-02-19 | 33.00 | 33.00 | 33.00 | 33.00 | -1.345% | 1 | 763 | +63.212% |
| 2026-02-18 | 34.31 | 34.31 | 33.45 | 33.45 | +11.500% | 720 | 762 | +61.016% |
| 2026-02-17 | 28.97 | 30.40 | 28.97 | 30.00 | +1.695% | 4 | 82 | +79.533% |
| 2026-02-13 | 29.58 | 30.30 | 28.95 | 29.50 | 0.000% | 17 | 69 | +82.576% |
| 2026-02-12 | 31.50 | 31.50 | 29.50 | 29.50 | -15.594% | 9 | 69 | +82.576% |
| 2026-02-11 | 33.00 | 34.95 | 33.00 | 34.95 | +1.806% | 2 | 60 | +54.106% |
| 2026-02-10 | 34.33 | 34.33 | 34.33 | 34.33 | +4.665% | 1 | 58 | +56.889% |
| 2026-02-06 | 31.18 | 34.05 | 30.60 | 32.80 | -27.514% | 41 | 57 | +64.207% |
| 2026-02-05 | 44.25 | 46.00 | 44.25 | 45.25 | -16.204% | 6 | 19 | +19.028% |
| 2026-02-03 | 54.00 | 54.00 | 54.00 | 54.00 | -6.087% | 2 | 13 | -0.259% |
| 2026-02-02 | 58.22 | 58.23 | 57.50 | 57.50 | +3.287% | 5 | 11 | -6.330% |
| 2026-01-30 | 55.67 | 55.67 | 55.67 | 55.67 | -6.358% | 1 | 6 | -3.251% |
| 2026-01-28 | 59.00 | 59.80 | 59.00 | 59.45 | +5.726% | 3 | 5 | -9.403% |
| 2026-01-27 | 56.23 | 56.23 | 56.23 | 56.23 | 0.000% | 2 | 2 | -4.215% |