AMZN270716C00240000
AMZN Jul 16 2027 240.00 Call
optionOPRA
EODOct 6, 2026
43.95USD+3.412%(+1.45)4Vol1,659OI
AMZN270716C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 42.00 | 44.56 | 42.00 | 43.95 | +3.412% | 4 | 1,659 | 0.000% |
| 2026-10-05 | 41.24 | 42.55 | 41.24 | 42.50 | +2.831% | 3 | 1,659 | +3.412% |
| 2026-10-02 | 41.87 | 41.87 | 40.80 | 41.33 | -1.992% | 5 | 1,658 | +6.339% |
| 2026-09-30 | 38.68 | 42.17 | 38.68 | 42.17 | +10.479% | 60 | 1,666 | +4.221% |
| 2026-09-29 | 38.75 | 38.75 | 38.17 | 38.17 | -2.128% | 3 | 1,667 | +15.143% |
| 2026-09-28 | 38.24 | 39.00 | 38.24 | 39.00 | -5.017% | 3 | 1,667 | +12.692% |
| 2026-09-25 | 40.00 | 41.06 | 40.00 | 41.06 | +2.547% | 4 | 1,665 | +7.038% |
| 2026-09-24 | 37.55 | 40.04 | 37.55 | 40.04 | -2.579% | 539 | 2,202 | +9.765% |
| 2026-09-23 | 43.85 | 43.85 | 40.60 | 41.10 | -9.750% | 33 | 2,193 | +6.934% |
| 2026-09-22 | 46.65 | 46.65 | 45.54 | 45.54 | -5.362% | 3 | 2,190 | -3.491% |
| 2026-09-21 | 45.80 | 48.12 | 45.00 | 48.12 | +8.135% | 12 | 2,187 | -8.666% |
| 2026-09-18 | 44.50 | 45.42 | 43.67 | 44.50 | +3.754% | 10 | 2,189 | -1.236% |
| 2026-09-17 | 42.90 | 42.90 | 41.80 | 42.89 | +9.974% | 10 | 2,185 | +2.471% |
| 2026-09-16 | 40.49 | 41.95 | 38.70 | 39.00 | -4.692% | 11 | 2,181 | +12.692% |
| 2026-09-15 | 42.41 | 42.41 | 40.92 | 40.92 | -9.067% | 103 | 2,109 | +7.405% |
| 2026-09-14 | 44.50 | 45.00 | 44.50 | 45.00 | -2.703% | 2 | 2,109 | -2.333% |
| 2026-09-11 | 46.25 | 46.25 | 46.25 | 46.25 | +3.933% | 2 | 2,111 | -4.973% |
| 2026-09-09 | 44.50 | 44.50 | 44.50 | 44.50 | -9.184% | 2 | 2,109 | -1.236% |
| 2026-09-04 | 49.00 | 49.00 | 49.00 | 49.00 | +5.060% | 2 | 2,107 | -10.306% |
| 2026-09-03 | 46.64 | 46.64 | 46.64 | 46.64 | +2.731% | 1 | 2,108 | -5.768% |
| 2026-09-02 | 45.40 | 45.40 | 45.40 | 45.40 | -1.089% | 1 | 2,109 | -3.194% |
| 2026-09-01 | 46.90 | 46.90 | 45.90 | 45.90 | -9.271% | 2 | 2,107 | -4.248% |
| 2026-08-31 | 49.82 | 50.90 | 49.82 | 50.59 | -7.598% | 23 | 2,113 | -13.125% |
| 2026-08-28 | 54.75 | 54.75 | 54.75 | 54.75 | +17.869% | 14 | 2,127 | -19.726% |
| 2026-08-27 | 47.71 | 47.71 | 46.45 | 46.45 | -5.436% | 8 | 2,127 | -5.382% |
| 2026-08-26 | 49.12 | 49.12 | 49.12 | 49.12 | -2.636% | 1 | 2,126 | -10.525% |
| 2026-08-25 | 51.80 | 51.80 | 50.20 | 50.45 | -2.229% | 111 | 2,021 | -12.884% |
| 2026-08-24 | 51.30 | 51.60 | 51.30 | 51.60 | +4.878% | 2 | 2,021 | -14.826% |
| 2026-08-21 | 48.60 | 49.50 | 48.45 | 49.20 | -2.478% | 63 | 1,966 | -10.671% |
| 2026-08-20 | 52.00 | 52.00 | 50.45 | 50.45 | -7.516% | 3 | 1,965 | -12.884% |
| 2026-08-19 | 51.50 | 54.55 | 49.50 | 54.55 | +6.232% | 18 | 1,970 | -19.432% |
| 2026-08-18 | 50.40 | 51.35 | 50.40 | 51.35 | +1.784% | 14 | 1,971 | -14.411% |
| 2026-08-17 | 52.00 | 52.50 | 49.02 | 50.45 | -4.811% | 229 | 1,748 | -12.884% |
| 2026-08-14 | 53.60 | 53.60 | 52.97 | 53.00 | -6.542% | 4 | 1,744 | -17.075% |
| 2026-08-13 | 56.05 | 57.70 | 56.05 | 56.71 | -1.047% | 9 | 1,750 | -22.500% |
| 2026-08-12 | 57.31 | 57.31 | 57.31 | 57.31 | -4.880% | 1 | 1,751 | -23.312% |
| 2026-08-11 | 61.45 | 61.45 | 60.25 | 60.25 | -6.806% | 2 | 1,751 | -27.054% |
| 2026-08-10 | 64.75 | 66.12 | 64.65 | 64.65 | +3.440% | 22 | 1,752 | -32.019% |
| 2026-08-07 | 64.00 | 64.33 | 62.50 | 62.50 | +4.167% | 16 | 1,738 | -29.680% |
| 2026-08-06 | 62.72 | 62.88 | 60.00 | 60.00 | -0.580% | 7 | 1,736 | -26.750% |
| 2026-08-05 | 64.73 | 64.73 | 60.35 | 60.35 | -8.185% | 7 | 1,739 | -27.175% |
| 2026-08-04 | 66.25 | 66.80 | 64.85 | 65.73 | -8.708% | 35 | 1,742 | -33.136% |
| 2026-08-03 | 65.10 | 72.00 | 65.00 | 72.00 | +18.519% | 19 | 1,756 | -38.958% |
| 2026-07-31 | 53.10 | 60.75 | 53.10 | 60.75 | +65.082% | 164 | 1,896 | -27.654% |
| 2026-07-30 | 35.75 | 39.18 | 35.75 | 36.80 | +17.760% | 23 | 1,881 | +19.429% |
| 2026-07-29 | 32.00 | 32.39 | 31.25 | 31.25 | -7.270% | 9 | 1,877 | +40.640% |
| 2026-07-28 | 33.16 | 33.70 | 32.99 | 33.70 | -2.460% | 4 | 1,878 | +30.415% |
| 2026-07-27 | 35.80 | 35.80 | 34.40 | 34.55 | -3.760% | 22 | 1,875 | +27.207% |
| 2026-07-24 | 35.70 | 36.00 | 35.00 | 35.90 | -2.446% | 46 | 1,913 | +22.423% |
| 2026-07-23 | 39.20 | 39.20 | 35.85 | 36.80 | -13.412% | 32 | 1,884 | +19.429% |
| 2026-07-22 | 43.50 | 43.50 | 42.00 | 42.50 | -6.593% | 15 | 1,872 | +3.412% |
| 2026-07-21 | 45.46 | 45.50 | 45.46 | 45.50 | -3.356% | 2 | 1,872 | -3.407% |
| 2026-07-20 | 47.08 | 47.08 | 47.08 | 47.08 | +1.905% | 1 | 1,873 | -6.648% |
| 2026-07-17 | 44.65 | 47.00 | 44.65 | 46.20 | -3.347% | 10 | 1,880 | -4.870% |
| 2026-07-16 | 49.87 | 52.25 | 47.80 | 47.80 | -5.347% | 11 | 1,881 | -8.054% |
| 2026-07-15 | 48.86 | 52.19 | 48.86 | 50.50 | +12.222% | 162 | 1,802 | -12.970% |
| 2026-07-14 | 44.40 | 45.00 | 44.40 | 45.00 | -6.074% | 2 | 1,800 | -2.333% |
| 2026-07-13 | 46.95 | 47.91 | 46.95 | 47.91 | +4.836% | 4 | 1,801 | -8.265% |
| 2026-07-10 | 48.85 | 48.85 | 45.65 | 45.70 | +0.219% | 5 | 1,799 | -3.829% |
| 2026-07-09 | 41.06 | 45.60 | 41.06 | 45.60 | +4.828% | 53 | 1,765 | -3.618% |
| 2026-07-08 | 44.00 | 44.00 | 42.95 | 43.50 | -2.027% | 12 | 1,755 | +1.034% |
| 2026-07-07 | 47.05 | 47.10 | 44.30 | 44.40 | -1.421% | 52 | 1,723 | -1.014% |
| 2026-07-06 | 43.48 | 46.28 | 43.48 | 45.04 | +2.597% | 11 | 1,717 | -2.420% |
| 2026-07-02 | 44.25 | 46.40 | 43.90 | 43.90 | +0.920% | 42 | 1,695 | +0.114% |
| 2026-07-01 | 39.65 | 45.00 | 39.64 | 43.50 | +4.895% | 133 | 1,573 | +1.034% |
| 2026-06-30 | 40.90 | 42.15 | 40.75 | 41.47 | -2.424% | 54 | 1,529 | +5.980% |
| 2026-06-29 | 40.80 | 47.00 | 40.80 | 42.50 | +18.220% | 18 | 1,520 | +3.412% |
| 2026-06-26 | 35.30 | 37.95 | 35.20 | 35.95 | +0.983% | 19 | 1,516 | +22.253% |
| 2026-06-25 | 36.30 | 36.30 | 35.10 | 35.60 | -11.706% | 40 | 1,539 | +23.455% |
| 2026-06-24 | 38.00 | 42.15 | 38.00 | 40.32 | +3.411% | 29 | 1,542 | +9.003% |
| 2026-06-23 | 38.60 | 40.25 | 38.55 | 38.99 | -0.154% | 7 | 1,541 | +12.721% |
| 2026-06-22 | 42.70 | 42.95 | 38.77 | 39.05 | -14.439% | 598 | 969 | +12.548% |
| 2026-06-18 | 41.81 | 46.38 | 41.81 | 45.64 | +11.562% | 23 | 972 | -3.703% |
| 2026-06-17 | 43.11 | 43.44 | 40.91 | 40.91 | -15.124% | 135 | 912 | +7.431% |
| 2026-06-16 | 46.05 | 48.20 | 45.83 | 48.20 | +5.125% | 5 | 910 | -8.817% |
| 2026-06-15 | 46.50 | 46.85 | 45.85 | 45.85 | +10.216% | 71 | 953 | -4.144% |
| 2026-06-12 | 43.00 | 43.00 | 39.47 | 41.60 | -4.936% | 20 | 936 | +5.649% |
| 2026-06-11 | 40.10 | 43.76 | 39.90 | 43.76 | +4.067% | 130 | 858 | +0.434% |
| 2026-06-10 | 44.61 | 44.61 | 41.90 | 42.05 | -3.666% | 68 | 799 | +4.518% |
| 2026-06-09 | 45.80 | 45.80 | 43.65 | 43.65 | -5.315% | 3 | 796 | +0.687% |
| 2026-06-08 | 45.87 | 46.10 | 45.00 | 46.10 | -7.615% | 5 | 794 | -4.664% |
| 2026-06-05 | 49.90 | 49.90 | 49.90 | 49.90 | +3.206% | 1 | 793 | -11.924% |
| 2026-06-03 | 53.10 | 53.10 | 48.35 | 48.35 | -11.657% | 23 | 783 | -9.100% |
| 2026-06-02 | 52.58 | 55.30 | 52.58 | 54.73 | -5.229% | 3 | 781 | -19.697% |
| 2026-06-01 | 58.90 | 58.90 | 57.25 | 57.75 | -8.696% | 46 | 756 | -23.896% |
| 2026-05-27 | 62.81 | 63.45 | 62.81 | 63.25 | +10.326% | 5 | 761 | -30.514% |
| 2026-05-26 | 58.05 | 58.10 | 57.14 | 57.33 | -5.536% | 4 | 761 | -23.339% |
| 2026-05-22 | 61.42 | 61.77 | 60.69 | 60.69 | +16.599% | 3 | 761 | -27.583% |
| 2026-05-19 | 53.01 | 53.01 | 52.05 | 52.05 | -14.532% | 11 | 771 | -15.562% |
| 2026-05-18 | 60.71 | 60.90 | 60.71 | 60.90 | +5.091% | 3 | 772 | -27.833% |
| 2026-05-15 | 57.35 | 57.95 | 56.52 | 57.95 | -5.925% | 5 | 769 | -24.159% |
| 2026-05-14 | 62.40 | 62.40 | 61.60 | 61.60 | -3.418% | 9 | 769 | -28.653% |
| 2026-05-11 | 63.90 | 63.90 | 63.78 | 63.78 | -2.298% | 2 | 769 | -31.091% |
| 2026-05-08 | 65.28 | 65.28 | 65.28 | 65.28 | +2.416% | 1 | 768 | -32.675% |
| 2026-05-07 | 63.74 | 63.74 | 63.74 | 63.74 | -6.375% | 1 | 767 | -31.048% |
| 2026-05-06 | 65.70 | 68.08 | 65.70 | 68.08 | +0.725% | 5 | 767 | -35.444% |
| 2026-05-05 | 67.59 | 67.59 | 67.59 | 67.59 | +5.775% | 1 | 766 | -34.976% |
| 2026-05-04 | 63.90 | 63.90 | 63.90 | 63.90 | +1.525% | 2 | 765 | -31.221% |
| 2026-05-01 | 62.94 | 62.94 | 62.94 | 62.94 | +3.299% | 1 | 766 | -30.172% |
| 2026-04-30 | 57.27 | 60.93 | 56.50 | 60.93 | +1.550% | 3 | 765 | -27.868% |
| 2026-04-29 | 58.75 | 60.00 | 58.75 | 60.00 | +0.604% | 2 | 765 | -26.750% |
| 2026-04-27 | 59.64 | 59.64 | 59.64 | 59.64 | -0.301% | 3 | 765 | -26.308% |
| 2026-04-24 | 57.54 | 59.82 | 57.54 | 59.82 | +6.726% | 52 | 718 | -26.530% |
| 2026-04-23 | 55.04 | 56.05 | 55.04 | 56.05 | +8.205% | 2 | 719 | -21.588% |
| 2026-04-21 | 52.40 | 52.40 | 51.80 | 51.80 | +5.714% | 2 | 720 | -15.154% |
| 2026-04-20 | 49.00 | 49.00 | 49.00 | 49.00 | -7.964% | 1 | 719 | -10.306% |
| 2026-04-17 | 53.66 | 54.45 | 53.24 | 53.24 | +6.480% | 32 | 707 | -17.449% |
| 2026-04-15 | 50.77 | 50.77 | 50.00 | 50.00 | -0.833% | 2 | 707 | -12.100% |
| 2026-04-14 | 48.54 | 50.42 | 48.54 | 50.42 | +13.712% | 5 | 707 | -12.832% |
| 2026-04-13 | 42.00 | 44.34 | 42.00 | 44.34 | +0.203% | 6 | 707 | -0.880% |
| 2026-04-10 | 44.47 | 46.40 | 44.10 | 44.25 | +10.349% | 72 | 707 | -0.678% |
| 2026-04-09 | 35.66 | 40.52 | 35.66 | 40.10 | +12.958% | 260 | 698 | +9.601% |
| 2026-04-08 | 35.50 | 35.50 | 35.50 | 35.50 | +27.698% | 2 | 599 | +23.803% |
| 2026-03-31 | 26.50 | 27.80 | 26.50 | 27.80 | +2.697% | 2 | 601 | +58.094% |
| 2026-03-24 | 27.65 | 27.65 | 27.07 | 27.07 | -3.425% | 2 | 601 | +62.357% |
| 2026-03-19 | 28.03 | 28.03 | 28.03 | 28.03 | -0.708% | 1 | 600 | +56.796% |
| 2026-03-18 | 29.12 | 29.12 | 28.23 | 28.23 | -3.388% | 13 | 601 | +55.685% |
| 2026-03-17 | 29.22 | 29.22 | 29.22 | 29.22 | -2.794% | 6 | 603 | +50.411% |
| 2026-03-11 | 30.06 | 30.06 | 30.06 | 30.06 | -5.174% | 1 | 597 | +46.208% |
| 2026-03-10 | 31.70 | 31.70 | 31.70 | 31.70 | -0.283% | 2 | 596 | +38.644% |
| 2026-03-06 | 31.96 | 31.96 | 31.79 | 31.79 | -3.667% | 4 | 598 | +38.251% |
| 2026-03-05 | 34.93 | 34.93 | 33.00 | 33.00 | 0.000% | 2 | 600 | +33.182% |
| 2026-03-04 | 33.00 | 33.00 | 33.00 | 33.00 | +15.385% | 1 | 601 | +33.182% |
| 2026-03-03 | 27.20 | 28.60 | 26.84 | 28.60 | +0.704% | 8 | 601 | +53.671% |
| 2026-03-02 | 28.40 | 28.40 | 28.40 | 28.40 | -2.773% | 2 | 601 | +54.754% |
| 2026-02-27 | 29.21 | 29.21 | 29.21 | 29.21 | +3.582% | 1 | 599 | +50.462% |
| 2026-02-26 | 28.20 | 28.20 | 28.20 | 28.20 | -5.906% | 3 | 598 | +55.851% |
| 2026-02-25 | 29.50 | 29.97 | 29.50 | 29.97 | +8.587% | 60 | 640 | +46.647% |
| 2026-02-23 | 27.10 | 27.60 | 27.10 | 27.60 | -9.508% | 115 | 640 | +59.239% |
| 2026-02-20 | 30.75 | 30.90 | 30.50 | 30.50 | +10.788% | 134 | 527 | +44.098% |
| 2026-02-19 | 27.60 | 27.85 | 27.50 | 27.53 | -2.721% | 138 | 393 | +59.644% |
| 2026-02-18 | 28.30 | 28.30 | 28.30 | 28.30 | +13.200% | 3 | 255 | +55.300% |
| 2026-02-17 | 25.00 | 25.00 | 25.00 | 25.00 | +1.502% | 2 | 252 | +75.800% |
| 2026-02-12 | 24.63 | 24.63 | 24.63 | 24.63 | -10.436% | 10 | 250 | +78.441% |
| 2026-02-11 | 27.55 | 27.55 | 27.50 | 27.50 | -6.303% | 5 | 258 | +59.818% |
| 2026-02-09 | 29.40 | 30.22 | 28.12 | 29.35 | +6.727% | 26 | 259 | +49.744% |
| 2026-02-06 | 24.90 | 27.50 | 24.50 | 27.50 | -29.668% | 207 | 237 | +59.818% |
| 2026-02-05 | 37.55 | 39.10 | 37.55 | 39.10 | -13.629% | 4 | 37 | +12.404% |
| 2026-02-04 | 45.27 | 45.27 | 45.27 | 45.27 | +1.049% | 1 | 34 | -2.916% |
| 2026-02-03 | 50.65 | 50.65 | 44.80 | 44.80 | -11.287% | 17 | 34 | -1.897% |
| 2026-02-02 | 47.33 | 50.50 | 47.33 | 50.50 | +8.021% | 4 | 19 | -12.970% |
| 2026-01-30 | 48.70 | 48.70 | 46.75 | 46.75 | -0.532% | 7 | 17 | -5.989% |
| 2026-01-29 | 47.00 | 47.00 | 47.00 | 47.00 | -4.082% | 1 | 10 | -6.489% |
| 2026-01-28 | 49.40 | 49.40 | 49.00 | 49.00 | -2.000% | 2 | 9 | -10.306% |
| 2026-01-27 | 50.00 | 50.00 | 50.00 | 50.00 | +7.875% | 5 | 9 | -12.100% |
| 2026-01-26 | 46.35 | 46.35 | 46.35 | 46.35 | -0.194% | 5 | 14 | -5.178% |
| 2026-01-23 | 43.75 | 46.48 | 43.75 | 46.44 | +12.039% | 5 | 9 | -5.362% |
| 2026-01-22 | 41.45 | 41.45 | 41.45 | 41.45 | +4.619% | 1 | 4 | +6.031% |
| 2026-01-21 | 39.62 | 39.62 | 39.62 | 39.62 | -9.955% | 1 | 3 | +10.929% |
| 2026-01-20 | 45.00 | 45.00 | 44.00 | 44.00 | 0.000% | 2 | 2 | -0.114% |