AMZN270716C00230000
AMZN Jul 16 2027 230.00 Call
optionOPRA
EODOct 6, 2026
50.18USD+6.766%(+3.18)5Vol1,125OI
AMZN270716C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 48.50 | 50.18 | 48.50 | 50.18 | +6.766% | 5 | 1,122 | 0.000% |
| 2026-10-05 | 47.00 | 47.00 | 47.00 | 47.00 | +0.837% | 1 | 1,123 | +6.766% |
| 2026-10-02 | 48.00 | 48.00 | 46.61 | 46.61 | +1.880% | 116 | 1,121 | +7.659% |
| 2026-10-01 | 44.06 | 45.75 | 44.06 | 45.75 | +2.855% | 6 | 1,125 | +9.683% |
| 2026-09-28 | 44.48 | 44.48 | 44.48 | 44.48 | -6.751% | 1 | 1,124 | +12.815% |
| 2026-09-25 | 46.05 | 47.70 | 44.85 | 47.70 | +2.470% | 6 | 1,123 | +5.199% |
| 2026-09-24 | 46.55 | 46.55 | 46.55 | 46.55 | -1.231% | 1 | 1,122 | +7.798% |
| 2026-09-23 | 46.00 | 47.13 | 46.00 | 47.13 | -11.293% | 18 | 1,107 | +6.471% |
| 2026-09-21 | 51.20 | 53.41 | 51.20 | 53.13 | +5.291% | 12 | 1,106 | -5.552% |
| 2026-09-18 | 49.56 | 50.46 | 49.56 | 50.46 | +3.827% | 17 | 1,105 | -0.555% |
| 2026-09-17 | 48.52 | 49.00 | 48.52 | 48.60 | +9.213% | 4 | 1,105 | +3.251% |
| 2026-09-16 | 44.50 | 44.50 | 44.50 | 44.50 | -5.339% | 1 | 1,104 | +12.764% |
| 2026-09-15 | 46.95 | 47.01 | 46.95 | 47.01 | -6.911% | 3 | 1,102 | +6.743% |
| 2026-09-14 | 50.00 | 50.50 | 50.00 | 50.50 | -4.807% | 2 | 1,101 | -0.634% |
| 2026-09-11 | 52.59 | 53.05 | 52.59 | 53.05 | +6.100% | 3 | 1,104 | -5.410% |
| 2026-09-10 | 49.15 | 50.25 | 49.15 | 50.00 | +2.041% | 80 | 1,033 | +0.360% |
| 2026-09-09 | 49.00 | 49.00 | 49.00 | 49.00 | -8.085% | 1 | 1,033 | +2.408% |
| 2026-09-08 | 53.60 | 53.60 | 51.65 | 53.31 | -5.311% | 4 | 1,032 | -5.871% |
| 2026-09-04 | 54.61 | 56.30 | 54.61 | 56.30 | +2.982% | 2 | 1,033 | -10.870% |
| 2026-09-03 | 54.67 | 54.67 | 54.67 | 54.67 | +5.236% | 1 | 1,032 | -8.213% |
| 2026-09-02 | 51.95 | 51.95 | 51.95 | 51.95 | +1.366% | 1 | 1,032 | -3.407% |
| 2026-09-01 | 51.25 | 51.25 | 51.25 | 51.25 | -6.341% | 1 | 1,031 | -2.088% |
| 2026-08-31 | 55.93 | 56.36 | 54.72 | 54.72 | -11.024% | 56 | 1,000 | -8.297% |
| 2026-08-28 | 54.25 | 61.50 | 54.25 | 61.50 | +17.703% | 8 | 994 | -18.407% |
| 2026-08-27 | 53.59 | 53.95 | 52.25 | 52.25 | -4.216% | 10 | 992 | -3.962% |
| 2026-08-26 | 54.55 | 54.55 | 54.55 | 54.55 | -4.130% | 2 | 991 | -8.011% |
| 2026-08-25 | 56.54 | 56.90 | 56.54 | 56.90 | -1.438% | 7 | 985 | -11.810% |
| 2026-08-24 | 57.19 | 57.73 | 57.19 | 57.73 | +5.040% | 3 | 985 | -13.078% |
| 2026-08-21 | 54.30 | 55.15 | 54.30 | 54.96 | -4.167% | 10 | 984 | -8.697% |
| 2026-08-20 | 56.80 | 57.65 | 56.80 | 57.35 | -0.087% | 3 | 983 | -12.502% |
| 2026-08-19 | 57.40 | 57.40 | 57.40 | 57.40 | +3.517% | 1 | 983 | -12.578% |
| 2026-08-18 | 57.10 | 57.10 | 55.45 | 55.45 | -1.945% | 10 | 984 | -9.504% |
| 2026-08-17 | 57.50 | 57.50 | 55.00 | 56.55 | -5.750% | 10 | 985 | -11.264% |
| 2026-08-13 | 60.00 | 60.00 | 60.00 | 60.00 | -10.847% | 2 | 985 | -16.367% |
| 2026-08-11 | 67.30 | 67.30 | 67.30 | 67.30 | -0.296% | 1 | 986 | -25.438% |
| 2026-08-10 | 67.50 | 67.50 | 67.50 | 67.50 | -5.594% | 1 | 986 | -25.659% |
| 2026-08-07 | 71.00 | 71.50 | 71.00 | 71.50 | +7.519% | 2 | 986 | -29.818% |
| 2026-08-06 | 68.08 | 68.30 | 66.50 | 66.50 | 0.000% | 4 | 984 | -24.541% |
| 2026-08-05 | 70.00 | 70.00 | 66.50 | 66.50 | -7.265% | 14 | 975 | -24.541% |
| 2026-08-04 | 72.00 | 73.60 | 69.45 | 71.71 | -7.111% | 28 | 972 | -30.024% |
| 2026-08-03 | 77.70 | 78.31 | 76.35 | 77.20 | +16.863% | 59 | 979 | -35.000% |
| 2026-07-31 | 60.25 | 67.00 | 60.00 | 66.06 | +58.798% | 142 | 1,046 | -24.039% |
| 2026-07-30 | 39.00 | 44.37 | 38.50 | 41.60 | +14.949% | 122 | 1,001 | +20.625% |
| 2026-07-29 | 37.18 | 38.15 | 36.19 | 36.19 | -5.829% | 15 | 989 | +38.657% |
| 2026-07-28 | 37.08 | 38.93 | 37.08 | 38.43 | -0.826% | 63 | 964 | +30.575% |
| 2026-07-27 | 40.33 | 40.50 | 38.75 | 38.75 | -3.246% | 52 | 958 | +29.497% |
| 2026-07-24 | 39.95 | 40.80 | 39.50 | 40.05 | -2.078% | 12 | 949 | +25.293% |
| 2026-07-23 | 43.18 | 43.18 | 40.90 | 40.90 | -15.408% | 24 | 935 | +22.689% |
| 2026-07-22 | 48.35 | 48.35 | 48.35 | 48.35 | -6.025% | 1 | 935 | +3.785% |
| 2026-07-21 | 50.70 | 51.45 | 50.70 | 51.45 | -2.000% | 17 | 935 | -2.468% |
| 2026-07-20 | 52.50 | 52.50 | 52.50 | 52.50 | 0.000% | 1 | 936 | -4.419% |
| 2026-07-17 | 51.65 | 52.50 | 50.40 | 52.50 | -5.388% | 6 | 936 | -4.419% |
| 2026-07-16 | 57.48 | 57.90 | 55.49 | 55.49 | -1.996% | 7 | 936 | -9.569% |
| 2026-07-15 | 54.16 | 58.05 | 54.16 | 56.62 | +7.848% | 16 | 944 | -11.374% |
| 2026-07-14 | 51.00 | 52.50 | 51.00 | 52.50 | +0.768% | 2 | 943 | -4.419% |
| 2026-07-13 | 52.10 | 52.10 | 52.10 | 52.10 | +1.957% | 1 | 944 | -3.685% |
| 2026-07-10 | 50.35 | 51.10 | 50.35 | 51.10 | +2.405% | 2 | 942 | -1.800% |
| 2026-07-09 | 47.37 | 49.90 | 47.37 | 49.90 | +2.569% | 2 | 944 | +0.561% |
| 2026-07-08 | 48.81 | 48.81 | 48.31 | 48.65 | -1.118% | 11 | 945 | +3.145% |
| 2026-07-07 | 52.20 | 52.35 | 49.20 | 49.20 | +0.655% | 5 | 946 | +1.992% |
| 2026-07-06 | 48.25 | 49.85 | 48.25 | 48.88 | -4.344% | 5 | 947 | +2.660% |
| 2026-07-02 | 49.20 | 51.25 | 49.14 | 51.10 | +2.714% | 9 | 949 | -1.800% |
| 2026-07-01 | 46.78 | 49.75 | 43.99 | 49.75 | +6.943% | 84 | 994 | +0.864% |
| 2026-06-30 | 46.81 | 46.81 | 45.70 | 46.52 | -3.083% | 5 | 995 | +7.868% |
| 2026-06-29 | 46.00 | 52.30 | 46.00 | 48.00 | +13.261% | 21 | 998 | +4.542% |
| 2026-06-26 | 42.48 | 42.48 | 39.67 | 42.38 | +8.946% | 41 | 983 | +18.405% |
| 2026-06-25 | 39.42 | 41.12 | 38.90 | 38.90 | -14.786% | 42 | 958 | +28.997% |
| 2026-06-24 | 48.00 | 48.00 | 45.65 | 45.65 | +3.703% | 5 | 958 | +9.923% |
| 2026-06-23 | 43.48 | 45.21 | 43.33 | 44.02 | +1.780% | 9 | 958 | +13.994% |
| 2026-06-22 | 46.40 | 46.40 | 43.00 | 43.25 | -12.626% | 838 | 133 | +16.023% |
| 2026-06-18 | 49.05 | 49.50 | 49.05 | 49.50 | +7.027% | 4 | 135 | +1.374% |
| 2026-06-17 | 47.25 | 47.25 | 46.25 | 46.25 | -9.844% | 5 | 134 | +8.497% |
| 2026-06-16 | 51.70 | 51.70 | 51.30 | 51.30 | +0.098% | 3 | 137 | -2.183% |
| 2026-06-15 | 51.29 | 51.29 | 51.25 | 51.25 | +10.453% | 11 | 146 | -2.088% |
| 2026-06-12 | 45.25 | 46.40 | 43.50 | 46.40 | -4.468% | 41 | 144 | +8.147% |
| 2026-06-11 | 45.08 | 48.57 | 45.08 | 48.57 | +3.406% | 5 | 141 | +3.315% |
| 2026-06-10 | 47.95 | 47.95 | 46.97 | 46.97 | -4.977% | 3 | 140 | +6.834% |
| 2026-06-09 | 53.65 | 53.65 | 49.43 | 49.43 | -4.942% | 3 | 138 | +1.517% |
| 2026-06-08 | 52.00 | 52.00 | 52.00 | 52.00 | 0.000% | 1 | 138 | -3.500% |
| 2026-06-05 | 57.09 | 57.09 | 52.00 | 52.00 | -2.439% | 2 | 137 | -3.500% |
| 2026-06-03 | 53.90 | 54.16 | 53.30 | 53.30 | -11.122% | 3 | 135 | -5.854% |
| 2026-06-02 | 58.10 | 59.97 | 58.10 | 59.97 | -5.708% | 4 | 137 | -16.325% |
| 2026-06-01 | 64.26 | 64.26 | 63.30 | 63.60 | -8.713% | 3 | 135 | -21.101% |
| 2026-05-29 | 70.05 | 70.70 | 69.50 | 69.67 | -0.286% | 13 | 132 | -27.975% |
| 2026-05-27 | 69.87 | 69.87 | 69.87 | 69.87 | +4.144% | 1 | 131 | -28.181% |
| 2026-05-18 | 67.09 | 67.09 | 67.09 | 67.09 | +6.509% | 1 | 132 | -25.205% |
| 2026-05-15 | 63.75 | 63.75 | 62.99 | 62.99 | -8.987% | 11 | 133 | -20.337% |
| 2026-05-14 | 69.21 | 69.21 | 69.21 | 69.21 | +7.888% | 6 | 134 | -27.496% |
| 2026-05-12 | 64.15 | 64.15 | 64.15 | 64.15 | -8.904% | 1 | 134 | -21.777% |
| 2026-05-11 | 70.25 | 70.42 | 70.25 | 70.42 | -0.803% | 2 | 134 | -28.742% |
| 2026-05-08 | 70.99 | 70.99 | 70.99 | 70.99 | -4.916% | 5 | 130 | -29.314% |
| 2026-05-06 | 72.88 | 74.66 | 72.68 | 74.66 | +2.837% | 4 | 129 | -32.789% |
| 2026-05-05 | 74.47 | 74.47 | 72.57 | 72.60 | +2.906% | 6 | 128 | -30.882% |
| 2026-05-04 | 69.76 | 70.55 | 69.76 | 70.55 | +14.436% | 11 | 118 | -28.873% |
| 2026-04-30 | 61.65 | 61.65 | 61.65 | 61.65 | -5.445% | 2 | 118 | -18.605% |
| 2026-04-29 | 66.30 | 66.43 | 65.20 | 65.20 | +4.404% | 3 | 118 | -23.037% |
| 2026-04-28 | 62.45 | 62.45 | 62.45 | 62.45 | -2.802% | 1 | 118 | -19.648% |
| 2026-04-27 | 64.25 | 64.25 | 64.25 | 64.25 | -3.340% | 6 | 112 | -21.899% |
| 2026-04-24 | 65.90 | 66.47 | 65.90 | 66.47 | +8.099% | 3 | 115 | -24.507% |
| 2026-04-23 | 61.49 | 61.49 | 61.49 | 61.49 | +6.439% | 1 | 115 | -18.393% |
| 2026-04-22 | 57.84 | 59.40 | 57.77 | 57.77 | -2.085% | 15 | 112 | -13.138% |
| 2026-04-17 | 60.00 | 60.00 | 59.00 | 59.00 | +5.830% | 3 | 112 | -14.949% |
| 2026-04-15 | 55.75 | 55.75 | 55.75 | 55.75 | -2.279% | 1 | 112 | -9.991% |
| 2026-04-14 | 53.90 | 57.05 | 53.20 | 57.05 | +16.120% | 24 | 118 | -12.042% |
| 2026-04-13 | 48.40 | 49.13 | 48.40 | 49.13 | -1.740% | 4 | 120 | +2.137% |
| 2026-04-10 | 48.98 | 50.00 | 48.98 | 50.00 | +12.461% | 4 | 120 | +0.360% |
| 2026-04-09 | 42.07 | 45.43 | 42.07 | 44.46 | +16.084% | 9 | 120 | +12.865% |
| 2026-04-08 | 36.72 | 38.80 | 36.72 | 38.30 | +21.318% | 90 | 121 | +31.018% |
| 2026-04-07 | 31.57 | 31.57 | 31.57 | 31.57 | -3.485% | 8 | 117 | +58.948% |
| 2026-04-01 | 32.51 | 32.71 | 32.51 | 32.71 | -1.476% | 11 | 117 | +53.409% |
| 2026-03-25 | 33.00 | 33.20 | 33.00 | 33.20 | +7.792% | 7 | 116 | +51.145% |
| 2026-03-24 | 30.80 | 30.80 | 30.80 | 30.80 | -4.644% | 1 | 123 | +62.922% |
| 2026-03-23 | 32.30 | 32.30 | 32.30 | 32.30 | +3.625% | 1 | 122 | +55.356% |
| 2026-03-19 | 30.50 | 31.17 | 30.40 | 31.17 | -4.998% | 9 | 123 | +60.988% |
| 2026-03-18 | 32.81 | 32.81 | 32.81 | 32.81 | +4.657% | 1 | 117 | +52.941% |
| 2026-03-13 | 32.83 | 32.83 | 31.35 | 31.35 | -10.684% | 5 | 117 | +60.064% |
| 2026-03-10 | 35.50 | 35.50 | 35.10 | 35.10 | -1.570% | 3 | 122 | +42.963% |
| 2026-03-06 | 35.66 | 35.66 | 35.66 | 35.66 | -6.158% | 3 | 122 | +40.718% |
| 2026-03-05 | 39.00 | 39.00 | 38.00 | 38.00 | +2.123% | 16 | 122 | +32.053% |
| 2026-03-04 | 37.21 | 37.21 | 37.21 | 37.21 | +11.307% | 5 | 116 | +34.856% |
| 2026-02-27 | 32.83 | 33.43 | 32.83 | 33.43 | +10.586% | 3 | 111 | +50.105% |
| 2026-02-23 | 30.23 | 30.23 | 30.23 | 30.23 | -6.985% | 1 | 109 | +65.994% |
| 2026-02-18 | 32.50 | 32.50 | 32.50 | 32.50 | +19.179% | 1 | 108 | +54.400% |
| 2026-02-17 | 27.88 | 27.88 | 27.27 | 27.27 | -0.293% | 2 | 107 | +84.012% |
| 2026-02-13 | 27.42 | 27.42 | 27.35 | 27.35 | -1.299% | 2 | 105 | +83.473% |
| 2026-02-12 | 26.72 | 27.71 | 26.71 | 27.71 | -9.148% | 6 | 105 | +81.090% |
| 2026-02-11 | 30.72 | 30.72 | 30.50 | 30.50 | -7.576% | 10 | 99 | +64.525% |
| 2026-02-09 | 33.00 | 33.00 | 33.00 | 33.00 | +6.624% | 1 | 97 | +52.061% |
| 2026-02-06 | 28.88 | 32.69 | 28.88 | 30.95 | -31.222% | 81 | 96 | +62.132% |
| 2026-02-05 | 45.00 | 45.00 | 45.00 | 45.00 | -10.891% | 2 | 20 | +11.511% |
| 2026-02-04 | 50.34 | 50.50 | 50.34 | 50.50 | -0.980% | 6 | 18 | -0.634% |
| 2026-01-23 | 49.30 | 51.00 | 49.30 | 51.00 | +10.870% | 3 | 19 | -1.608% |
| 2026-01-21 | 45.50 | 46.35 | 45.50 | 46.00 | +0.437% | 7 | 20 | +9.087% |
| 2026-01-20 | 47.50 | 49.00 | 45.80 | 45.80 | 0.000% | 13 | 13 | +9.563% |