AMZN270716C00235000
AMZN Jul 16 2027 235.00 Call
optionOPRA
EODOct 2, 2026
43.61USD+5.084%(+2.11)1Vol315OI
AMZN270716C00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.61 | 43.61 | 43.61 | 43.61 | +5.084% | 1 | 315 | 0.000% |
| 2026-09-28 | 41.00 | 41.65 | 41.00 | 41.50 | -0.955% | 17 | 319 | +5.084% |
| 2026-09-24 | 41.90 | 41.90 | 41.90 | 41.90 | -4.009% | 1 | 320 | +4.081% |
| 2026-09-23 | 43.70 | 43.70 | 43.65 | 43.65 | -14.529% | 3 | 321 | -0.092% |
| 2026-09-21 | 47.85 | 51.07 | 47.85 | 51.07 | +8.660% | 16 | 331 | -14.607% |
| 2026-09-18 | 47.00 | 47.00 | 47.00 | 47.00 | +4.981% | 1 | 330 | -7.213% |
| 2026-09-15 | 44.77 | 44.77 | 44.77 | 44.77 | -6.143% | 16 | 330 | -2.591% |
| 2026-09-14 | 47.08 | 47.70 | 47.08 | 47.70 | -2.653% | 30 | 360 | -8.574% |
| 2026-09-11 | 49.00 | 49.00 | 49.00 | 49.00 | +4.948% | 3 | 363 | -11.000% |
| 2026-09-10 | 46.69 | 46.69 | 46.69 | 46.69 | -0.554% | 1 | 363 | -6.597% |
| 2026-09-09 | 47.50 | 47.50 | 46.95 | 46.95 | -6.381% | 12 | 362 | -7.114% |
| 2026-09-08 | 49.58 | 50.50 | 49.00 | 50.15 | -0.397% | 17 | 361 | -13.041% |
| 2026-09-04 | 51.00 | 51.00 | 50.35 | 50.35 | -2.498% | 3 | 362 | -13.386% |
| 2026-09-03 | 51.64 | 51.64 | 51.64 | 51.64 | +7.471% | 1 | 362 | -15.550% |
| 2026-09-02 | 48.05 | 48.05 | 48.05 | 48.05 | -1.050% | 5 | 367 | -9.240% |
| 2026-09-01 | 48.64 | 49.35 | 48.56 | 48.56 | -8.808% | 11 | 370 | -10.194% |
| 2026-08-31 | 54.23 | 54.23 | 53.25 | 53.25 | -8.584% | 6 | 370 | -18.103% |
| 2026-08-28 | 57.15 | 58.25 | 57.15 | 58.25 | +17.133% | 2 | 370 | -25.133% |
| 2026-08-27 | 49.73 | 49.73 | 49.73 | 49.73 | -4.531% | 1 | 369 | -12.306% |
| 2026-08-26 | 52.09 | 52.09 | 52.09 | 52.09 | +0.212% | 1 | 368 | -16.280% |
| 2026-08-21 | 51.98 | 51.98 | 51.98 | 51.98 | -6.762% | 1 | 368 | -16.102% |
| 2026-08-20 | 55.75 | 55.75 | 55.75 | 55.75 | +7.418% | 1 | 368 | -21.776% |
| 2026-08-17 | 51.90 | 51.90 | 51.90 | 51.90 | -10.208% | 1 | 367 | -15.973% |
| 2026-08-13 | 57.50 | 57.80 | 57.50 | 57.80 | -3.715% | 2 | 366 | -24.550% |
| 2026-08-12 | 60.03 | 60.03 | 60.03 | 60.03 | -7.532% | 1 | 367 | -27.353% |
| 2026-08-06 | 64.92 | 64.92 | 64.92 | 64.92 | -4.007% | 1 | 368 | -32.825% |
| 2026-08-05 | 67.63 | 67.63 | 67.63 | 67.63 | -3.386% | 1 | 367 | -35.517% |
| 2026-08-04 | 68.36 | 70.00 | 68.27 | 70.00 | -5.520% | 44 | 409 | -37.700% |
| 2026-08-03 | 74.23 | 74.82 | 72.45 | 74.09 | +16.677% | 56 | 416 | -41.139% |
| 2026-07-31 | 57.73 | 64.00 | 56.90 | 63.50 | +60.759% | 138 | 370 | -31.323% |
| 2026-07-30 | 36.98 | 41.25 | 36.92 | 39.50 | +9.418% | 253 | 269 | +10.405% |
| 2026-07-29 | 33.80 | 36.10 | 33.80 | 36.10 | +0.417% | 2 | 268 | +20.803% |
| 2026-07-28 | 34.85 | 35.95 | 34.72 | 35.95 | -1.236% | 25 | 280 | +21.307% |
| 2026-07-27 | 38.30 | 38.55 | 36.40 | 36.40 | -1.087% | 15 | 278 | +19.808% |
| 2026-07-24 | 37.00 | 37.80 | 36.80 | 36.80 | -5.641% | 8 | 272 | +18.505% |
| 2026-07-23 | 40.25 | 41.80 | 38.30 | 39.00 | -12.946% | 44 | 245 | +11.821% |
| 2026-07-22 | 45.58 | 45.58 | 44.80 | 44.80 | -7.705% | 11 | 254 | -2.656% |
| 2026-07-21 | 48.54 | 48.54 | 48.54 | 48.54 | -2.413% | 6 | 258 | -10.157% |
| 2026-07-20 | 49.74 | 49.74 | 49.74 | 49.74 | -9.333% | 3 | 255 | -12.324% |
| 2026-07-16 | 54.60 | 55.00 | 52.85 | 54.86 | +1.480% | 14 | 247 | -20.507% |
| 2026-07-15 | 51.45 | 54.55 | 51.45 | 54.06 | +11.694% | 90 | 204 | -19.330% |
| 2026-07-14 | 47.78 | 48.40 | 47.78 | 48.40 | -4.912% | 4 | 206 | -9.897% |
| 2026-07-13 | 50.90 | 50.90 | 50.90 | 50.90 | +5.998% | 11 | 200 | -14.322% |
| 2026-07-10 | 49.05 | 49.05 | 47.39 | 48.02 | +5.376% | 4 | 199 | -9.184% |
| 2026-07-08 | 45.70 | 45.70 | 45.57 | 45.57 | -5.260% | 2 | 199 | -4.301% |
| 2026-07-07 | 49.60 | 49.60 | 47.30 | 48.10 | +5.529% | 16 | 197 | -9.335% |
| 2026-07-06 | 45.58 | 45.58 | 45.58 | 45.58 | -3.636% | 1 | 197 | -4.322% |
| 2026-07-02 | 46.65 | 48.85 | 46.65 | 47.30 | +2.581% | 8 | 196 | -7.801% |
| 2026-07-01 | 43.65 | 47.60 | 43.65 | 46.11 | +7.233% | 21 | 194 | -5.422% |
| 2026-06-30 | 44.10 | 44.10 | 43.00 | 43.00 | -5.805% | 8 | 189 | +1.419% |
| 2026-06-29 | 48.15 | 48.15 | 45.00 | 45.65 | +20.799% | 13 | 194 | -4.469% |
| 2026-06-26 | 38.70 | 39.35 | 37.79 | 37.79 | -0.788% | 12 | 184 | +15.401% |
| 2026-06-25 | 37.55 | 38.09 | 37.32 | 38.09 | -12.937% | 4 | 183 | +14.492% |
| 2026-06-24 | 43.75 | 43.75 | 43.75 | 43.75 | +6.189% | 1 | 182 | -0.320% |
| 2026-06-23 | 40.50 | 42.40 | 40.50 | 41.20 | +0.365% | 9 | 178 | +5.850% |
| 2026-06-22 | 45.05 | 45.05 | 41.05 | 41.05 | -7.836% | 39 | 158 | +6.236% |
| 2026-06-18 | 43.98 | 44.54 | 43.98 | 44.54 | +2.391% | 6 | 159 | -2.088% |
| 2026-06-17 | 45.08 | 45.08 | 43.50 | 43.50 | -11.224% | 2 | 157 | +0.253% |
| 2026-06-16 | 49.00 | 49.00 | 49.00 | 49.00 | +1.135% | 8 | 161 | -11.000% |
| 2026-06-15 | 48.70 | 48.70 | 48.45 | 48.45 | +11.047% | 4 | 161 | -9.990% |
| 2026-06-12 | 43.30 | 43.63 | 41.83 | 43.63 | -5.563% | 31 | 139 | -0.046% |
| 2026-06-11 | 43.45 | 46.20 | 41.85 | 46.20 | +5.721% | 73 | 71 | -5.606% |
| 2026-06-10 | 43.80 | 43.80 | 43.70 | 43.70 | -11.717% | 5 | 67 | -0.206% |
| 2026-06-05 | 51.10 | 51.10 | 49.50 | 49.50 | -17.897% | 10 | 63 | -11.899% |
| 2026-06-01 | 60.00 | 60.29 | 59.27 | 60.29 | -9.338% | 10 | 62 | -27.666% |
| 2026-05-29 | 66.50 | 66.50 | 66.50 | 66.50 | +1.713% | 4 | 62 | -34.421% |
| 2026-05-28 | 65.38 | 65.38 | 65.38 | 65.38 | +7.799% | 1 | 63 | -33.298% |
| 2026-05-26 | 60.65 | 60.65 | 60.65 | 60.65 | -3.577% | 1 | 63 | -28.096% |
| 2026-05-21 | 59.20 | 62.90 | 59.20 | 62.90 | +5.079% | 4 | 63 | -30.668% |
| 2026-05-20 | 59.86 | 59.86 | 59.86 | 59.86 | +8.246% | 1 | 63 | -27.147% |
| 2026-05-19 | 55.50 | 55.50 | 55.30 | 55.30 | -13.890% | 2 | 61 | -21.139% |
| 2026-05-18 | 64.22 | 64.22 | 64.22 | 64.22 | +6.061% | 1 | 62 | -32.093% |
| 2026-05-15 | 59.05 | 60.55 | 59.05 | 60.55 | -7.160% | 2 | 63 | -27.977% |
| 2026-05-14 | 65.22 | 65.22 | 65.22 | 65.22 | -4.440% | 1 | 62 | -33.134% |
| 2026-05-08 | 68.50 | 68.50 | 68.25 | 68.25 | -0.219% | 21 | 62 | -36.103% |
| 2026-05-07 | 68.40 | 68.40 | 68.40 | 68.40 | -4.067% | 20 | 82 | -36.243% |
| 2026-05-06 | 71.30 | 71.30 | 71.30 | 71.30 | +17.715% | 1 | 82 | -38.836% |
| 2026-04-30 | 60.57 | 60.57 | 60.57 | 60.57 | +0.531% | 1 | 81 | -28.001% |
| 2026-04-24 | 60.25 | 60.25 | 60.25 | 60.25 | +1.860% | 1 | 82 | -27.618% |
| 2026-04-23 | 59.15 | 59.15 | 59.15 | 59.15 | +9.456% | 1 | 81 | -26.272% |
| 2026-04-21 | 55.21 | 55.21 | 54.04 | 54.04 | +4.425% | 6 | 82 | -19.301% |
| 2026-04-20 | 51.75 | 51.75 | 51.75 | 51.75 | -7.341% | 5 | 77 | -15.729% |
| 2026-04-17 | 56.45 | 56.45 | 55.85 | 55.85 | +4.883% | 6 | 77 | -21.916% |
| 2026-04-15 | 52.50 | 53.25 | 52.50 | 53.25 | -1.389% | 2 | 75 | -18.103% |
| 2026-04-14 | 50.72 | 54.00 | 50.72 | 54.00 | +14.310% | 5 | 76 | -19.241% |
| 2026-04-13 | 45.52 | 47.24 | 45.52 | 47.24 | -0.547% | 4 | 76 | -7.684% |
| 2026-04-10 | 46.33 | 47.50 | 46.33 | 47.50 | +9.497% | 5 | 76 | -8.189% |
| 2026-04-09 | 41.80 | 43.38 | 40.25 | 43.38 | +39.083% | 12 | 79 | +0.530% |
| 2026-04-01 | 30.00 | 31.19 | 30.00 | 31.19 | +21.173% | 2 | 88 | +39.820% |
| 2026-03-30 | 25.69 | 26.27 | 25.69 | 25.74 | +0.547% | 7 | 89 | +69.425% |
| 2026-03-27 | 25.60 | 25.60 | 25.60 | 25.60 | -16.066% | 1 | 93 | +70.352% |
| 2026-03-23 | 30.90 | 30.90 | 30.50 | 30.50 | +6.457% | 35 | 92 | +42.984% |
| 2026-03-19 | 28.65 | 28.65 | 28.65 | 28.65 | -4.595% | 6 | 82 | +52.216% |
| 2026-03-18 | 30.03 | 30.03 | 30.03 | 30.03 | -9.000% | 6 | 82 | +45.221% |
| 2026-03-17 | 33.00 | 33.00 | 33.00 | 33.00 | +10.000% | 10 | 82 | +32.152% |
| 2026-03-16 | 29.98 | 30.00 | 29.98 | 30.00 | +1.351% | 26 | 72 | +45.367% |
| 2026-03-13 | 30.50 | 30.50 | 29.60 | 29.60 | -4.516% | 2 | 47 | +47.331% |
| 2026-03-12 | 31.00 | 31.00 | 31.00 | 31.00 | -3.004% | 1 | 47 | +40.677% |
| 2026-03-11 | 31.90 | 31.96 | 31.88 | 31.96 | -3.735% | 4 | 46 | +36.452% |
| 2026-03-10 | 33.20 | 33.20 | 33.20 | 33.20 | -7.778% | 1 | 44 | +31.355% |
| 2026-03-05 | 36.95 | 36.95 | 36.00 | 36.00 | +5.882% | 2 | 44 | +21.139% |
| 2026-03-04 | 32.25 | 34.65 | 32.25 | 34.00 | +16.239% | 4 | 46 | +28.265% |
| 2026-03-03 | 29.25 | 29.25 | 29.25 | 29.25 | -7.583% | 1 | 49 | +49.094% |
| 2026-02-27 | 31.65 | 31.65 | 31.65 | 31.65 | +10.471% | 1 | 49 | +37.788% |
| 2026-02-23 | 28.65 | 28.65 | 28.65 | 28.65 | -2.551% | 1 | 49 | +52.216% |
| 2026-02-18 | 29.40 | 29.40 | 29.40 | 29.40 | +7.299% | 10 | 49 | +48.333% |
| 2026-02-17 | 27.40 | 27.40 | 27.40 | 27.40 | +8.730% | 2 | 50 | +59.161% |
| 2026-02-13 | 25.80 | 25.80 | 25.20 | 25.20 | -3.077% | 4 | 45 | +73.056% |
| 2026-02-12 | 28.60 | 28.60 | 26.00 | 26.00 | -10.345% | 15 | 45 | +67.731% |
| 2026-02-11 | 29.25 | 29.25 | 29.00 | 29.00 | -5.691% | 3 | 32 | +50.379% |
| 2026-02-09 | 30.75 | 30.75 | 30.75 | 30.75 | -0.806% | 2 | 29 | +41.821% |
| 2026-02-06 | 27.00 | 31.00 | 27.00 | 31.00 | -16.555% | 10 | 29 | +40.677% |
| 2026-02-05 | 44.00 | 44.00 | 37.15 | 37.15 | -19.935% | 5 | 19 | +17.389% |
| 2026-02-04 | 46.80 | 46.80 | 46.40 | 46.40 | -5.499% | 2 | 15 | -6.013% |
| 2026-02-03 | 48.45 | 50.00 | 48.45 | 49.10 | -1.167% | 5 | 13 | -11.181% |
| 2026-01-30 | 51.00 | 51.00 | 49.68 | 49.68 | +0.771% | 2 | 8 | -12.218% |
| 2026-01-29 | 49.30 | 49.30 | 49.30 | 49.30 | +1.545% | 5 | 6 | -11.542% |
| 2026-01-23 | 48.55 | 48.55 | 48.55 | 48.55 | +7.913% | 1 | 2 | -10.175% |
| 2026-01-20 | 45.50 | 45.50 | 44.99 | 44.99 | 0.000% | 2 | 2 | -3.067% |