AMZN270716C00250000
AMZN Jul 16 2027 250.00 Call
optionOPRA
EODOct 6, 2026
38.55USD+7.382%(+2.65)115Vol2,165OI
AMZN270716C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 36.85 | 39.00 | 36.85 | 38.55 | +7.382% | 115 | 2,233 | 0.000% |
| 2026-10-05 | 35.25 | 37.55 | 35.15 | 35.90 | -0.278% | 206 | 2,281 | +7.382% |
| 2026-10-02 | 37.40 | 37.55 | 35.15 | 36.00 | +3.004% | 272 | 2,188 | +7.083% |
| 2026-10-01 | 36.50 | 36.50 | 33.30 | 34.95 | -2.917% | 109 | 2,139 | +10.300% |
| 2026-09-30 | 33.50 | 37.40 | 33.25 | 36.00 | +4.046% | 14 | 2,137 | +7.083% |
| 2026-09-29 | 33.05 | 34.60 | 32.55 | 34.60 | +2.671% | 30 | 2,147 | +11.416% |
| 2026-09-28 | 33.65 | 34.40 | 33.05 | 33.70 | -6.389% | 49 | 2,125 | +14.392% |
| 2026-09-25 | 35.60 | 36.00 | 35.00 | 36.00 | +0.279% | 10 | 2,118 | +7.083% |
| 2026-09-24 | 34.00 | 36.25 | 33.55 | 35.90 | -1.778% | 45 | 2,119 | +7.382% |
| 2026-09-23 | 40.25 | 40.25 | 35.00 | 36.55 | -6.522% | 116 | 2,101 | +5.472% |
| 2026-09-22 | 41.05 | 41.05 | 39.10 | 39.10 | -7.892% | 66 | 2,097 | -1.407% |
| 2026-09-21 | 39.27 | 42.50 | 39.27 | 42.45 | +8.568% | 86 | 2,156 | -9.187% |
| 2026-09-18 | 39.00 | 39.35 | 37.40 | 39.10 | +4.156% | 181 | 2,264 | -1.407% |
| 2026-09-17 | 37.50 | 38.50 | 36.95 | 37.54 | +9.128% | 13 | 2,270 | +2.690% |
| 2026-09-16 | 35.85 | 36.00 | 33.80 | 34.40 | -3.235% | 56 | 2,251 | +12.064% |
| 2026-09-15 | 39.40 | 39.40 | 35.55 | 35.55 | -12.114% | 58 | 2,212 | +8.439% |
| 2026-09-14 | 39.95 | 40.45 | 38.30 | 40.45 | -3.345% | 13 | 2,205 | -4.697% |
| 2026-09-11 | 40.00 | 42.00 | 40.00 | 41.85 | +8.701% | 25 | 2,219 | -7.885% |
| 2026-09-10 | 38.10 | 39.80 | 38.00 | 38.50 | -2.036% | 7 | 2,214 | +0.130% |
| 2026-09-09 | 39.70 | 39.70 | 38.20 | 39.30 | -6.429% | 63 | 2,179 | -1.908% |
| 2026-09-08 | 41.90 | 42.29 | 40.98 | 42.00 | +2.439% | 19 | 2,171 | -8.214% |
| 2026-09-04 | 41.00 | 41.00 | 41.00 | 41.00 | -3.643% | 2 | 2,169 | -5.976% |
| 2026-09-03 | 41.50 | 43.10 | 41.50 | 42.55 | +4.932% | 10 | 2,177 | -9.401% |
| 2026-09-02 | 40.65 | 41.01 | 40.00 | 40.55 | +0.371% | 21 | 2,161 | -4.932% |
| 2026-09-01 | 40.70 | 41.00 | 39.45 | 40.40 | -7.868% | 30 | 2,146 | -4.579% |
| 2026-08-31 | 45.50 | 45.50 | 43.85 | 43.85 | -10.327% | 35 | 2,123 | -12.087% |
| 2026-08-28 | 43.80 | 50.00 | 43.80 | 48.90 | +19.123% | 133 | 2,143 | -21.166% |
| 2026-08-27 | 42.50 | 42.75 | 41.05 | 41.05 | -5.087% | 54 | 2,139 | -6.090% |
| 2026-08-26 | 43.75 | 44.38 | 43.25 | 43.25 | -3.460% | 107 | 2,170 | -10.867% |
| 2026-08-25 | 44.75 | 44.80 | 44.75 | 44.80 | -3.594% | 3 | 2,169 | -13.951% |
| 2026-08-24 | 46.47 | 46.47 | 46.47 | 46.47 | +4.709% | 1 | 2,169 | -17.043% |
| 2026-08-21 | 43.15 | 44.38 | 42.70 | 44.38 | -3.058% | 11 | 2,159 | -13.137% |
| 2026-08-20 | 45.60 | 45.78 | 45.45 | 45.78 | -4.426% | 5 | 2,156 | -15.793% |
| 2026-08-19 | 44.50 | 47.90 | 43.75 | 47.90 | +4.312% | 18 | 2,147 | -19.520% |
| 2026-08-18 | 45.25 | 45.92 | 45.25 | 45.92 | +2.044% | 11 | 2,136 | -16.050% |
| 2026-08-17 | 46.51 | 46.51 | 44.50 | 45.00 | -3.226% | 45 | 2,101 | -14.333% |
| 2026-08-14 | 48.00 | 48.00 | 46.50 | 46.50 | -4.124% | 34 | 2,095 | -17.097% |
| 2026-08-13 | 50.75 | 50.75 | 48.50 | 48.50 | -5.825% | 27 | 2,097 | -20.515% |
| 2026-08-12 | 53.80 | 53.80 | 51.30 | 51.50 | -6.703% | 42 | 2,101 | -25.146% |
| 2026-08-11 | 57.87 | 57.87 | 53.80 | 55.20 | -5.770% | 20 | 2,108 | -30.163% |
| 2026-08-10 | 56.20 | 60.15 | 56.20 | 58.58 | +3.407% | 22 | 2,114 | -34.193% |
| 2026-08-07 | 59.35 | 59.35 | 56.60 | 56.65 | +3.945% | 9 | 2,113 | -31.951% |
| 2026-08-06 | 56.53 | 56.99 | 54.50 | 54.50 | 0.000% | 13 | 2,107 | -29.266% |
| 2026-08-05 | 60.25 | 62.75 | 54.50 | 54.50 | -7.815% | 450 | 1,767 | -29.266% |
| 2026-08-04 | 58.25 | 60.47 | 58.10 | 59.12 | -7.553% | 21 | 1,781 | -34.794% |
| 2026-08-03 | 59.00 | 65.35 | 59.00 | 63.95 | +16.379% | 35 | 1,804 | -39.719% |
| 2026-07-31 | 47.40 | 55.00 | 47.40 | 54.95 | +67.530% | 439 | 2,178 | -29.845% |
| 2026-07-30 | 31.60 | 35.00 | 31.60 | 32.80 | +20.147% | 1,081 | 1,183 | +17.530% |
| 2026-07-29 | 29.00 | 30.00 | 27.30 | 27.30 | -8.696% | 137 | 1,154 | +41.209% |
| 2026-07-28 | 29.35 | 30.30 | 28.55 | 29.90 | -3.236% | 9 | 1,153 | +28.930% |
| 2026-07-27 | 31.50 | 31.50 | 30.00 | 30.90 | -1.749% | 9 | 1,149 | +24.757% |
| 2026-07-24 | 32.40 | 32.40 | 31.20 | 31.45 | -3.409% | 6 | 1,146 | +22.576% |
| 2026-07-23 | 34.42 | 34.42 | 31.80 | 32.56 | -15.866% | 165 | 1,147 | +18.397% |
| 2026-07-22 | 39.40 | 39.40 | 37.40 | 38.70 | -6.522% | 28 | 1,146 | -0.388% |
| 2026-07-21 | 42.85 | 42.85 | 40.59 | 41.40 | -1.942% | 6 | 1,143 | -6.884% |
| 2026-07-20 | 42.51 | 44.30 | 42.22 | 42.22 | +1.735% | 31 | 1,131 | -8.693% |
| 2026-07-17 | 40.71 | 42.30 | 40.71 | 41.50 | -3.354% | 47 | 1,106 | -7.108% |
| 2026-07-16 | 45.65 | 47.24 | 42.94 | 42.94 | -6.713% | 97 | 1,113 | -10.224% |
| 2026-07-15 | 44.70 | 47.20 | 44.70 | 46.03 | +10.384% | 71 | 1,136 | -16.250% |
| 2026-07-14 | 41.32 | 42.18 | 40.00 | 41.70 | -1.255% | 51 | 1,125 | -7.554% |
| 2026-07-13 | 40.50 | 43.30 | 40.50 | 42.23 | +2.202% | 27 | 1,122 | -8.714% |
| 2026-07-10 | 42.75 | 42.75 | 40.70 | 41.32 | +2.379% | 31 | 1,110 | -6.704% |
| 2026-07-09 | 36.95 | 40.36 | 36.95 | 40.36 | +5.793% | 15 | 1,099 | -4.485% |
| 2026-07-08 | 39.00 | 40.12 | 38.15 | 38.15 | -7.403% | 12 | 1,089 | +1.048% |
| 2026-07-07 | 43.95 | 43.95 | 39.77 | 41.20 | +1.229% | 28 | 1,093 | -6.432% |
| 2026-07-06 | 40.05 | 41.65 | 38.90 | 40.70 | +1.522% | 77 | 1,071 | -5.283% |
| 2026-07-02 | 39.65 | 41.55 | 39.65 | 40.09 | -1.012% | 49 | 1,077 | -3.841% |
| 2026-07-01 | 36.95 | 40.69 | 35.50 | 40.50 | +8.000% | 63 | 1,066 | -4.815% |
| 2026-06-30 | 37.30 | 37.50 | 37.15 | 37.50 | -2.597% | 21 | 1,051 | +2.800% |
| 2026-06-29 | 36.68 | 42.00 | 36.68 | 38.50 | +14.074% | 25 | 1,035 | +0.130% |
| 2026-06-26 | 31.18 | 33.75 | 31.18 | 33.75 | +9.756% | 25 | 1,038 | +14.222% |
| 2026-06-25 | 31.25 | 32.75 | 30.75 | 30.75 | -18.109% | 43 | 1,014 | +25.366% |
| 2026-06-24 | 34.45 | 39.00 | 34.45 | 37.55 | +8.120% | 14 | 1,009 | +2.663% |
| 2026-06-23 | 34.65 | 35.30 | 34.35 | 34.73 | -1.615% | 15 | 1,007 | +10.999% |
| 2026-06-22 | 38.00 | 38.00 | 34.49 | 35.30 | -11.195% | 94 | 948 | +9.207% |
| 2026-06-18 | 35.68 | 41.00 | 35.68 | 39.75 | +8.163% | 40 | 933 | -3.019% |
| 2026-06-17 | 38.87 | 38.87 | 36.50 | 36.75 | -10.475% | 15 | 925 | +4.898% |
| 2026-06-16 | 42.15 | 43.40 | 41.05 | 41.05 | -0.195% | 26 | 918 | -6.090% |
| 2026-06-15 | 42.00 | 42.00 | 40.89 | 41.13 | +10.179% | 11 | 918 | -6.273% |
| 2026-06-12 | 35.70 | 37.50 | 34.88 | 37.33 | -5.613% | 109 | 849 | +3.268% |
| 2026-06-11 | 36.85 | 39.55 | 36.23 | 39.55 | +6.174% | 172 | 881 | -2.528% |
| 2026-06-10 | 40.45 | 40.45 | 37.08 | 37.25 | -9.146% | 137 | 913 | +3.490% |
| 2026-06-09 | 44.40 | 44.40 | 39.22 | 41.00 | +0.244% | 67 | 886 | -5.976% |
| 2026-06-08 | 43.75 | 43.75 | 40.90 | 40.90 | -5.104% | 70 | 828 | -5.746% |
| 2026-06-05 | 47.30 | 47.30 | 43.10 | 43.10 | -8.628% | 112 | 839 | -10.557% |
| 2026-06-04 | 46.80 | 47.17 | 46.10 | 47.17 | +5.881% | 112 | 775 | -18.274% |
| 2026-06-03 | 45.52 | 46.15 | 43.10 | 44.55 | -9.082% | 152 | 655 | -13.468% |
| 2026-06-02 | 48.63 | 49.60 | 48.63 | 49.00 | -5.769% | 29 | 659 | -21.327% |
| 2026-06-01 | 52.65 | 53.12 | 51.75 | 52.00 | -10.883% | 104 | 638 | -25.865% |
| 2026-05-29 | 58.07 | 58.35 | 58.07 | 58.35 | +3.366% | 3 | 637 | -33.933% |
| 2026-05-28 | 56.45 | 56.45 | 56.45 | 56.45 | -2.504% | 5 | 632 | -31.709% |
| 2026-05-27 | 55.00 | 58.50 | 55.00 | 57.90 | +11.453% | 27 | 633 | -33.420% |
| 2026-05-26 | 52.00 | 52.00 | 51.95 | 51.95 | -6.143% | 2 | 633 | -25.794% |
| 2026-05-22 | 55.00 | 55.35 | 55.00 | 55.35 | -0.771% | 3 | 632 | -30.352% |
| 2026-05-21 | 55.78 | 55.78 | 55.78 | 55.78 | +6.147% | 1 | 632 | -30.889% |
| 2026-05-20 | 52.55 | 52.55 | 52.55 | 52.55 | +7.354% | 1 | 633 | -26.641% |
| 2026-05-19 | 50.00 | 50.00 | 46.45 | 48.95 | -11.306% | 37 | 617 | -21.246% |
| 2026-05-18 | 55.30 | 55.30 | 55.19 | 55.19 | +5.324% | 23 | 605 | -30.150% |
| 2026-05-15 | 51.85 | 52.40 | 51.32 | 52.40 | -5.158% | 6 | 603 | -26.431% |
| 2026-05-14 | 56.00 | 56.00 | 55.25 | 55.25 | -3.645% | 3 | 604 | -30.226% |
| 2026-05-13 | 56.25 | 57.34 | 56.25 | 57.34 | +9.847% | 4 | 603 | -32.769% |
| 2026-05-12 | 53.65 | 53.65 | 52.20 | 52.20 | -6.952% | 4 | 603 | -26.149% |
| 2026-05-11 | 57.32 | 58.56 | 56.10 | 56.10 | -4.915% | 24 | 600 | -31.283% |
| 2026-05-08 | 58.50 | 59.44 | 58.25 | 59.00 | +1.724% | 37 | 596 | -34.661% |
| 2026-05-07 | 59.31 | 59.58 | 58.00 | 58.00 | -6.027% | 117 | 573 | -33.534% |
| 2026-05-06 | 60.15 | 62.00 | 60.15 | 61.72 | +2.457% | 14 | 575 | -37.541% |
| 2026-05-05 | 59.87 | 60.24 | 59.87 | 60.24 | +2.275% | 2 | 575 | -36.006% |
| 2026-05-04 | 58.55 | 58.90 | 58.55 | 58.90 | +4.064% | 7 | 576 | -34.550% |
| 2026-05-01 | 59.00 | 59.80 | 56.60 | 56.60 | +2.351% | 21 | 579 | -31.890% |
| 2026-04-30 | 61.51 | 61.51 | 50.25 | 55.30 | +3.539% | 11 | 577 | -30.289% |
| 2026-04-29 | 55.85 | 55.85 | 53.41 | 53.41 | +2.142% | 6 | 573 | -27.823% |
| 2026-04-28 | 52.29 | 52.29 | 52.29 | 52.29 | -2.079% | 10 | 573 | -26.277% |
| 2026-04-27 | 54.25 | 54.51 | 53.00 | 53.40 | -3.436% | 61 | 617 | -27.809% |
| 2026-04-24 | 52.89 | 55.30 | 52.50 | 55.30 | +11.537% | 18 | 617 | -30.289% |
| 2026-04-23 | 49.50 | 52.65 | 48.06 | 49.58 | +0.162% | 29 | 616 | -22.247% |
| 2026-04-22 | 47.41 | 49.50 | 46.64 | 49.50 | +10.565% | 14 | 614 | -22.121% |
| 2026-04-21 | 47.23 | 47.26 | 44.56 | 44.77 | +1.175% | 21 | 612 | -13.893% |
| 2026-04-20 | 44.50 | 44.71 | 43.50 | 44.25 | -6.842% | 22 | 612 | -12.881% |
| 2026-04-17 | 48.75 | 48.84 | 47.50 | 47.50 | +3.238% | 12 | 613 | -18.842% |
| 2026-04-16 | 44.00 | 46.01 | 43.63 | 46.01 | +2.244% | 269 | 733 | -16.214% |
| 2026-04-15 | 45.79 | 47.49 | 45.00 | 45.00 | -6.445% | 32 | 731 | -14.333% |
| 2026-04-14 | 45.00 | 48.10 | 45.00 | 48.10 | +21.618% | 23 | 726 | -19.854% |
| 2026-04-13 | 38.75 | 39.55 | 37.00 | 39.55 | 0.000% | 5 | 729 | -2.528% |
| 2026-04-10 | 37.80 | 40.99 | 37.80 | 39.55 | +6.317% | 532 | 729 | -2.528% |
| 2026-04-09 | 32.85 | 37.20 | 31.80 | 37.20 | +23.465% | 409 | 254 | +3.629% |
| 2026-04-08 | 29.13 | 30.13 | 28.45 | 30.13 | +12.846% | 12 | 188 | +27.946% |
| 2026-04-07 | 25.75 | 26.70 | 25.75 | 26.70 | +13.617% | 22 | 184 | +44.382% |
| 2026-04-02 | 23.50 | 23.50 | 23.50 | 23.50 | -5.433% | 7 | 192 | +64.043% |
| 2026-03-31 | 23.41 | 24.85 | 23.41 | 24.85 | +18.108% | 74 | 192 | +55.131% |
| 2026-03-30 | 21.35 | 22.07 | 20.85 | 21.04 | +0.478% | 24 | 125 | +83.222% |
| 2026-03-27 | 22.07 | 22.07 | 20.05 | 20.94 | -13.685% | 46 | 124 | +84.097% |
| 2026-03-26 | 25.55 | 25.55 | 24.26 | 24.26 | -5.786% | 12 | 114 | +58.904% |
| 2026-03-25 | 25.88 | 25.88 | 25.75 | 25.75 | +8.650% | 3 | 114 | +49.709% |
| 2026-03-24 | 23.83 | 23.83 | 23.70 | 23.70 | -6.398% | 3 | 116 | +62.658% |
| 2026-03-23 | 26.00 | 26.00 | 25.32 | 25.32 | +10.087% | 2 | 116 | +52.251% |
| 2026-03-20 | 23.00 | 23.00 | 23.00 | 23.00 | -9.413% | 4 | 117 | +67.609% |
| 2026-03-18 | 26.50 | 26.50 | 25.38 | 25.39 | -1.779% | 9 | 117 | +51.831% |
| 2026-03-16 | 25.85 | 25.85 | 25.85 | 25.85 | +4.911% | 1 | 117 | +49.130% |
| 2026-03-13 | 25.68 | 25.68 | 24.28 | 24.64 | -7.888% | 8 | 117 | +56.453% |
| 2026-03-12 | 26.75 | 26.75 | 26.75 | 26.75 | +0.640% | 2 | 123 | +44.112% |
| 2026-03-11 | 26.55 | 26.58 | 26.55 | 26.58 | -4.043% | 9 | 121 | +45.034% |
| 2026-03-10 | 27.70 | 27.70 | 27.70 | 27.70 | +3.784% | 3 | 114 | +39.170% |
| 2026-03-09 | 27.00 | 27.00 | 26.00 | 26.69 | -9.862% | 9 | 117 | +44.436% |
| 2026-03-06 | 29.61 | 29.61 | 29.61 | 29.61 | -2.277% | 1 | 117 | +30.193% |
| 2026-03-05 | 30.30 | 30.30 | 30.30 | 30.30 | +19.479% | 1 | 118 | +27.228% |
| 2026-03-02 | 25.00 | 25.40 | 25.00 | 25.36 | -1.971% | 5 | 118 | +52.011% |
| 2026-02-27 | 24.89 | 25.87 | 24.89 | 25.87 | +0.976% | 3 | 123 | +49.014% |
| 2026-02-26 | 24.70 | 25.65 | 24.70 | 25.62 | -3.865% | 27 | 122 | +50.468% |
| 2026-02-25 | 26.65 | 26.65 | 26.65 | 26.65 | +1.601% | 1 | 112 | +44.653% |
| 2026-02-24 | 25.05 | 26.50 | 25.05 | 26.23 | +1.785% | 5 | 112 | +46.969% |
| 2026-02-20 | 26.00 | 26.00 | 25.77 | 25.77 | +4.544% | 3 | 114 | +49.593% |
| 2026-02-19 | 24.15 | 24.65 | 23.73 | 24.65 | -0.243% | 5 | 116 | +56.389% |
| 2026-02-18 | 24.00 | 25.00 | 24.00 | 24.71 | +7.435% | 3 | 114 | +56.010% |
| 2026-02-17 | 20.50 | 23.00 | 20.50 | 23.00 | +4.545% | 31 | 113 | +67.609% |
| 2026-02-13 | 21.63 | 22.50 | 21.63 | 22.00 | -0.498% | 11 | 104 | +75.227% |
| 2026-02-12 | 22.00 | 22.17 | 21.62 | 22.11 | -7.062% | 9 | 104 | +74.355% |
| 2026-02-11 | 27.00 | 27.00 | 23.78 | 23.79 | -4.840% | 16 | 99 | +62.043% |
| 2026-02-10 | 25.00 | 25.00 | 25.00 | 25.00 | -6.890% | 5 | 85 | +54.200% |
| 2026-02-09 | 23.36 | 27.00 | 23.36 | 26.85 | +3.269% | 10 | 82 | +43.575% |
| 2026-02-06 | 22.10 | 26.69 | 22.00 | 26.00 | -22.388% | 76 | 78 | +48.269% |
| 2026-02-05 | 34.19 | 35.17 | 33.50 | 33.50 | -16.250% | 20 | 63 | +15.075% |
| 2026-02-04 | 42.00 | 42.50 | 40.00 | 40.00 | -3.171% | 5 | 58 | -3.625% |
| 2026-02-03 | 41.92 | 41.92 | 41.25 | 41.31 | -8.159% | 5 | 55 | -6.681% |
| 2026-02-02 | 42.53 | 45.49 | 42.53 | 44.98 | +6.462% | 4 | 55 | -14.295% |
| 2026-01-30 | 43.05 | 43.25 | 42.25 | 42.25 | -4.949% | 6 | 55 | -8.757% |
| 2026-01-28 | 45.48 | 45.48 | 44.43 | 44.45 | +1.253% | 19 | 55 | -13.273% |
| 2026-01-27 | 44.00 | 44.00 | 43.90 | 43.90 | +3.465% | 2 | 54 | -12.187% |
| 2026-01-26 | 42.43 | 42.43 | 42.43 | 42.43 | +3.236% | 10 | 53 | -9.144% |
| 2026-01-23 | 41.10 | 41.10 | 41.10 | 41.10 | +5.520% | 1 | 43 | -6.204% |
| 2026-01-20 | 38.75 | 38.95 | 36.55 | 38.95 | 0.000% | 44 | 43 | -1.027% |