AMZN270716C00245000
AMZN Jul 16 2027 245.00 Call
optionOPRA
EODOct 6, 2026
41.54USD+8.915%(+3.40)19Vol435OI
AMZN270716C00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 39.95 | 41.81 | 39.95 | 41.54 | +8.915% | 19 | 438 | 0.000% |
| 2026-10-02 | 39.80 | 39.80 | 38.14 | 38.14 | +3.081% | 23 | 461 | +8.915% |
| 2026-10-01 | 36.58 | 37.47 | 36.00 | 37.00 | -5.852% | 38 | 427 | +12.270% |
| 2026-09-30 | 36.65 | 39.82 | 36.65 | 39.30 | +6.504% | 54 | 414 | +5.700% |
| 2026-09-29 | 35.90 | 37.00 | 35.30 | 36.90 | +2.443% | 12 | 414 | +12.575% |
| 2026-09-28 | 36.05 | 36.52 | 35.94 | 36.02 | -6.442% | 32 | 392 | +15.325% |
| 2026-09-25 | 38.50 | 38.50 | 38.50 | 38.50 | +0.313% | 1 | 391 | +7.896% |
| 2026-09-24 | 36.29 | 38.38 | 36.29 | 38.38 | -0.699% | 20 | 375 | +8.233% |
| 2026-09-23 | 41.55 | 41.55 | 37.97 | 38.65 | -10.615% | 46 | 373 | +7.477% |
| 2026-09-22 | 42.30 | 43.24 | 41.88 | 43.24 | -2.459% | 13 | 372 | -3.932% |
| 2026-09-21 | 42.49 | 44.33 | 42.49 | 44.33 | +5.749% | 9 | 373 | -6.294% |
| 2026-09-18 | 41.40 | 41.98 | 41.40 | 41.92 | +3.074% | 4 | 373 | -0.906% |
| 2026-09-17 | 40.68 | 40.84 | 40.08 | 40.67 | +11.120% | 4 | 373 | +2.139% |
| 2026-09-16 | 37.44 | 37.44 | 36.39 | 36.60 | -7.389% | 4 | 371 | +13.497% |
| 2026-09-15 | 39.52 | 39.52 | 39.52 | 39.52 | -7.230% | 1 | 370 | +5.111% |
| 2026-09-14 | 41.04 | 43.12 | 41.04 | 42.60 | -3.226% | 7 | 369 | -2.488% |
| 2026-09-11 | 44.02 | 44.02 | 44.02 | 44.02 | +5.996% | 1 | 370 | -5.634% |
| 2026-09-10 | 41.53 | 41.53 | 41.53 | 41.53 | +0.072% | 1 | 369 | +0.024% |
| 2026-09-09 | 41.48 | 41.50 | 41.00 | 41.50 | -4.157% | 11 | 368 | +0.096% |
| 2026-09-08 | 43.30 | 43.30 | 43.30 | 43.30 | -5.808% | 1 | 367 | -4.065% |
| 2026-09-03 | 45.97 | 45.97 | 45.97 | 45.97 | +6.609% | 1 | 367 | -9.637% |
| 2026-09-02 | 43.12 | 43.12 | 43.12 | 43.12 | -0.301% | 1 | 367 | -3.664% |
| 2026-09-01 | 42.61 | 43.25 | 42.61 | 43.25 | -8.871% | 11 | 356 | -3.954% |
| 2026-08-31 | 47.24 | 47.46 | 45.42 | 47.46 | -8.130% | 19 | 354 | -12.474% |
| 2026-08-28 | 47.67 | 52.10 | 47.67 | 51.66 | +17.703% | 4 | 357 | -19.590% |
| 2026-08-27 | 44.83 | 44.83 | 43.89 | 43.89 | -8.007% | 5 | 357 | -5.354% |
| 2026-08-26 | 47.71 | 47.71 | 47.71 | 47.71 | -2.133% | 1 | 357 | -12.932% |
| 2026-08-24 | 48.75 | 48.75 | 48.75 | 48.75 | +1.309% | 1 | 358 | -14.790% |
| 2026-08-20 | 50.00 | 50.00 | 48.05 | 48.12 | -5.089% | 3 | 359 | -13.674% |
| 2026-08-19 | 50.70 | 50.70 | 50.70 | 50.70 | +4.300% | 3 | 360 | -18.067% |
| 2026-08-18 | 48.61 | 48.61 | 48.61 | 48.61 | -3.302% | 1 | 360 | -14.544% |
| 2026-08-14 | 50.27 | 50.27 | 50.27 | 50.27 | -2.766% | 1 | 360 | -17.366% |
| 2026-08-13 | 53.90 | 54.11 | 51.61 | 51.70 | -4.188% | 21 | 367 | -19.652% |
| 2026-08-12 | 54.40 | 54.40 | 53.96 | 53.96 | -5.333% | 2 | 366 | -23.017% |
| 2026-08-11 | 57.00 | 57.00 | 57.00 | 57.00 | -6.404% | 1 | 366 | -27.123% |
| 2026-08-10 | 60.90 | 60.90 | 60.90 | 60.90 | +0.033% | 2 | 368 | -31.790% |
| 2026-08-07 | 60.88 | 60.88 | 60.88 | 60.88 | +4.068% | 1 | 369 | -31.767% |
| 2026-08-06 | 59.20 | 59.20 | 58.50 | 58.50 | +1.492% | 2 | 370 | -28.991% |
| 2026-08-05 | 65.18 | 65.18 | 57.64 | 57.64 | -7.480% | 14 | 370 | -27.932% |
| 2026-08-04 | 62.03 | 62.99 | 62.00 | 62.30 | -6.597% | 8 | 371 | -33.323% |
| 2026-08-03 | 65.40 | 68.35 | 65.40 | 66.70 | +14.369% | 9 | 373 | -37.721% |
| 2026-07-31 | 52.05 | 58.32 | 50.75 | 58.32 | +62.905% | 158 | 323 | -28.772% |
| 2026-07-30 | 32.86 | 36.50 | 32.45 | 35.80 | +14.744% | 38 | 332 | +16.034% |
| 2026-07-29 | 30.82 | 31.20 | 30.32 | 31.20 | -3.316% | 7 | 332 | +33.141% |
| 2026-07-28 | 31.19 | 32.27 | 31.19 | 32.27 | -0.830% | 3 | 333 | +28.726% |
| 2026-07-27 | 32.83 | 32.83 | 32.54 | 32.54 | -2.135% | 5 | 336 | +27.658% |
| 2026-07-24 | 32.92 | 33.25 | 32.92 | 33.25 | -3.623% | 2 | 335 | +24.932% |
| 2026-07-23 | 36.32 | 36.32 | 33.65 | 34.50 | -13.229% | 13 | 331 | +20.406% |
| 2026-07-22 | 41.50 | 41.50 | 39.76 | 39.76 | -7.749% | 6 | 329 | +4.477% |
| 2026-07-21 | 43.50 | 43.75 | 42.40 | 43.10 | -4.646% | 108 | 315 | -3.619% |
| 2026-07-20 | 45.00 | 45.20 | 45.00 | 45.20 | +1.573% | 2 | 315 | -8.097% |
| 2026-07-17 | 43.15 | 44.92 | 43.05 | 44.50 | -6.079% | 18 | 300 | -6.652% |
| 2026-07-16 | 48.99 | 49.38 | 47.38 | 47.38 | -2.410% | 6 | 300 | -12.326% |
| 2026-07-15 | 48.40 | 49.60 | 48.40 | 48.55 | +10.668% | 9 | 305 | -14.439% |
| 2026-07-14 | 43.62 | 44.00 | 42.30 | 43.87 | +0.274% | 14 | 299 | -5.311% |
| 2026-07-13 | 45.00 | 45.24 | 43.75 | 43.75 | +1.063% | 8 | 298 | -5.051% |
| 2026-07-10 | 46.03 | 46.03 | 42.60 | 43.29 | -1.614% | 27 | 312 | -4.043% |
| 2026-07-09 | 39.20 | 44.00 | 39.20 | 44.00 | +6.024% | 15 | 307 | -5.591% |
| 2026-07-08 | 41.90 | 41.90 | 40.60 | 41.50 | -4.046% | 22 | 290 | +0.096% |
| 2026-07-07 | 43.55 | 45.00 | 42.75 | 43.25 | +1.075% | 17 | 292 | -3.954% |
| 2026-07-06 | 41.99 | 43.71 | 40.73 | 42.79 | -1.632% | 129 | 269 | -2.921% |
| 2026-07-02 | 41.85 | 43.80 | 41.74 | 43.50 | +2.764% | 16 | 264 | -4.506% |
| 2026-07-01 | 37.24 | 43.16 | 37.24 | 42.33 | +6.357% | 80 | 252 | -1.866% |
| 2026-06-30 | 39.40 | 39.81 | 39.05 | 39.80 | -2.451% | 28 | 265 | +4.372% |
| 2026-06-29 | 40.85 | 44.10 | 40.42 | 40.80 | +14.607% | 53 | 223 | +1.814% |
| 2026-06-26 | 33.19 | 35.60 | 33.19 | 35.60 | +6.651% | 2 | 222 | +16.685% |
| 2026-06-25 | 33.25 | 34.45 | 33.25 | 33.38 | -16.025% | 11 | 227 | +24.446% |
| 2026-06-24 | 41.57 | 41.57 | 39.75 | 39.75 | +8.104% | 2 | 225 | +4.503% |
| 2026-06-23 | 37.60 | 37.75 | 36.59 | 36.77 | -0.622% | 8 | 228 | +12.973% |
| 2026-06-22 | 40.75 | 40.75 | 36.70 | 37.00 | -15.871% | 15 | 220 | +12.270% |
| 2026-06-18 | 40.15 | 43.98 | 40.15 | 43.98 | +12.337% | 19 | 207 | -5.548% |
| 2026-06-17 | 39.94 | 39.94 | 39.15 | 39.15 | -10.616% | 28 | 196 | +6.105% |
| 2026-06-16 | 43.75 | 45.75 | 43.30 | 43.80 | 0.000% | 75 | 193 | -5.160% |
| 2026-06-15 | 44.15 | 44.15 | 43.36 | 43.80 | +13.295% | 10 | 184 | -5.160% |
| 2026-06-12 | 38.66 | 38.66 | 38.66 | 38.66 | -6.686% | 1 | 185 | +7.450% |
| 2026-06-11 | 38.35 | 41.52 | 38.30 | 41.43 | +4.174% | 14 | 178 | +0.266% |
| 2026-06-10 | 39.77 | 39.77 | 39.77 | 39.77 | -7.101% | 1 | 178 | +4.451% |
| 2026-06-09 | 44.80 | 44.80 | 41.95 | 42.81 | -0.834% | 76 | 103 | -2.967% |
| 2026-06-08 | 45.00 | 45.30 | 43.17 | 43.17 | -3.746% | 7 | 101 | -3.776% |
| 2026-06-05 | 46.10 | 46.10 | 44.63 | 44.85 | -8.563% | 11 | 98 | -7.380% |
| 2026-06-04 | 48.90 | 49.05 | 48.90 | 49.05 | +7.802% | 2 | 97 | -15.311% |
| 2026-06-03 | 45.75 | 45.75 | 45.50 | 45.50 | -10.539% | 3 | 97 | -8.703% |
| 2026-06-02 | 50.86 | 50.86 | 50.86 | 50.86 | -8.245% | 3 | 94 | -18.325% |
| 2026-06-01 | 57.35 | 57.35 | 55.43 | 55.43 | -7.230% | 5 | 93 | -25.059% |
| 2026-05-29 | 59.75 | 59.75 | 59.75 | 59.75 | +1.271% | 1 | 93 | -30.477% |
| 2026-05-28 | 59.35 | 59.35 | 59.00 | 59.00 | +8.636% | 3 | 94 | -29.593% |
| 2026-05-26 | 55.20 | 55.20 | 54.31 | 54.31 | -7.321% | 3 | 93 | -23.513% |
| 2026-05-22 | 58.60 | 58.60 | 58.60 | 58.60 | +5.301% | 1 | 93 | -29.113% |
| 2026-05-21 | 55.65 | 55.65 | 55.65 | 55.65 | +0.469% | 1 | 93 | -25.355% |
| 2026-05-20 | 55.00 | 55.44 | 55.00 | 55.39 | +9.792% | 3 | 93 | -25.005% |
| 2026-05-19 | 50.45 | 50.45 | 50.45 | 50.45 | -7.719% | 1 | 93 | -17.661% |
| 2026-05-15 | 54.67 | 54.67 | 54.67 | 54.67 | -6.802% | 1 | 92 | -24.017% |
| 2026-05-14 | 58.66 | 58.66 | 58.66 | 58.66 | -1.742% | 3 | 90 | -29.185% |
| 2026-05-13 | 59.70 | 59.70 | 59.70 | 59.70 | +7.937% | 44 | 97 | -30.419% |
| 2026-05-12 | 56.10 | 56.10 | 55.31 | 55.31 | -9.772% | 2 | 96 | -24.896% |
| 2026-05-11 | 61.30 | 61.30 | 61.30 | 61.30 | -1.001% | 1 | 96 | -32.235% |
| 2026-05-08 | 61.92 | 61.92 | 61.92 | 61.92 | -3.250% | 1 | 97 | -32.913% |
| 2026-05-06 | 65.30 | 65.38 | 64.00 | 64.00 | +1.426% | 11 | 97 | -35.094% |
| 2026-05-05 | 65.16 | 65.16 | 63.10 | 63.10 | +11.189% | 16 | 98 | -34.168% |
| 2026-04-30 | 56.75 | 56.75 | 56.75 | 56.75 | +5.522% | 6 | 97 | -26.802% |
| 2026-04-28 | 53.78 | 53.78 | 53.78 | 53.78 | -7.035% | 1 | 96 | -22.759% |
| 2026-04-24 | 54.16 | 57.85 | 54.16 | 57.85 | +9.585% | 15 | 92 | -28.194% |
| 2026-04-23 | 51.71 | 52.79 | 51.71 | 52.79 | +5.792% | 2 | 91 | -21.311% |
| 2026-04-21 | 49.90 | 49.90 | 49.90 | 49.90 | +5.945% | 1 | 90 | -16.754% |
| 2026-04-20 | 45.90 | 47.10 | 45.90 | 47.10 | -3.661% | 12 | 89 | -11.805% |
| 2026-04-17 | 51.53 | 51.53 | 48.89 | 48.89 | +1.117% | 4 | 88 | -15.034% |
| 2026-04-16 | 46.10 | 48.35 | 46.10 | 48.35 | -1.628% | 2 | 87 | -14.085% |
| 2026-04-14 | 46.00 | 49.15 | 46.00 | 49.15 | +18.491% | 3 | 87 | -15.483% |
| 2026-04-10 | 42.80 | 43.20 | 41.48 | 41.48 | +9.823% | 112 | 87 | +0.145% |
| 2026-04-09 | 37.77 | 37.77 | 37.77 | 37.77 | +20.787% | 2 | 33 | +9.981% |
| 2026-04-08 | 31.27 | 31.27 | 31.27 | 31.27 | +17.116% | 2 | 34 | +32.843% |
| 2026-04-01 | 26.70 | 26.70 | 26.70 | 26.70 | +7.661% | 1 | 34 | +55.581% |
| 2026-03-31 | 24.84 | 24.91 | 24.21 | 24.80 | +12.421% | 17 | 33 | +67.500% |
| 2026-03-27 | 22.06 | 22.06 | 22.06 | 22.06 | -11.227% | 2 | 33 | +88.305% |
| 2026-03-20 | 24.80 | 24.85 | 24.80 | 24.85 | -8.303% | 15 | 35 | +67.163% |
| 2026-03-18 | 27.30 | 27.30 | 27.10 | 27.10 | -1.275% | 14 | 35 | +53.284% |
| 2026-03-17 | 27.45 | 27.45 | 27.45 | 27.45 | +5.577% | 6 | 36 | +51.330% |
| 2026-03-16 | 26.00 | 26.00 | 26.00 | 26.00 | +0.270% | 1 | 39 | +59.769% |
| 2026-03-13 | 25.93 | 25.93 | 25.93 | 25.93 | -6.760% | 6 | 39 | +60.201% |
| 2026-02-25 | 27.81 | 27.81 | 27.81 | 27.81 | +6.348% | 1 | 36 | +49.371% |
| 2026-02-19 | 26.15 | 26.15 | 26.15 | 26.15 | -8.853% | 1 | 36 | +58.853% |
| 2026-02-09 | 25.87 | 28.69 | 25.87 | 28.69 | +19.145% | 5 | 36 | +44.789% |
| 2026-02-06 | 23.90 | 24.08 | 23.88 | 24.08 | -32.169% | 15 | 37 | +72.508% |
| 2026-02-05 | 35.50 | 35.50 | 35.50 | 35.50 | -17.805% | 5 | 27 | +17.014% |
| 2026-02-04 | 43.19 | 43.19 | 43.19 | 43.19 | -0.918% | 1 | 22 | -3.820% |
| 2026-02-03 | 44.09 | 44.09 | 43.59 | 43.59 | -7.805% | 6 | 21 | -4.703% |
| 2026-02-02 | 44.93 | 47.28 | 44.93 | 47.28 | +6.247% | 6 | 19 | -12.140% |
| 2026-01-30 | 45.23 | 45.31 | 44.50 | 44.50 | -5.319% | 8 | 15 | -6.652% |
| 2026-01-28 | 47.00 | 47.00 | 47.00 | 47.00 | -3.392% | 1 | 14 | -11.617% |
| 2026-01-27 | 48.00 | 48.65 | 48.00 | 48.65 | +8.910% | 2 | 13 | -14.615% |
| 2026-01-26 | 46.00 | 46.00 | 44.67 | 44.67 | 0.000% | 11 | 11 | -7.007% |