AMZN270716C00255000
AMZN Jul 16 2027 255.00 Call
optionOPRA
EODOct 6, 2026
36.63USD+7.735%(+2.63)30Vol725OI
AMZN270716C00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 34.00 | 36.64 | 34.00 | 36.63 | +7.735% | 30 | 733 | 0.000% |
| 2026-10-05 | 34.70 | 34.85 | 34.00 | 34.00 | +1.341% | 14 | 723 | +7.735% |
| 2026-10-02 | 33.60 | 33.60 | 32.93 | 33.55 | +4.844% | 63 | 677 | +9.180% |
| 2026-10-01 | 34.30 | 34.30 | 32.00 | 32.00 | -6.841% | 2 | 675 | +14.469% |
| 2026-09-30 | 32.01 | 34.47 | 32.01 | 34.35 | +8.565% | 9 | 677 | +6.638% |
| 2026-09-29 | 30.50 | 31.64 | 30.50 | 31.64 | +2.065% | 2 | 676 | +15.771% |
| 2026-09-28 | 31.00 | 31.90 | 31.00 | 31.00 | -7.601% | 8 | 674 | +18.161% |
| 2026-09-25 | 33.95 | 33.95 | 33.55 | 33.55 | +6.847% | 2 | 672 | +9.180% |
| 2026-09-24 | 31.40 | 31.40 | 31.40 | 31.40 | -8.268% | 1 | 672 | +16.656% |
| 2026-09-23 | 35.95 | 35.95 | 33.50 | 34.23 | -8.720% | 25 | 674 | +7.011% |
| 2026-09-22 | 38.00 | 38.00 | 36.60 | 37.50 | -6.250% | 18 | 662 | -2.320% |
| 2026-09-21 | 38.60 | 40.00 | 37.42 | 40.00 | +8.401% | 45 | 647 | -8.425% |
| 2026-09-18 | 36.50 | 36.90 | 36.35 | 36.90 | +3.217% | 17 | 650 | -0.732% |
| 2026-09-17 | 34.40 | 36.00 | 34.40 | 35.75 | +12.598% | 23 | 657 | +2.462% |
| 2026-09-16 | 33.55 | 33.58 | 31.75 | 31.75 | -5.646% | 17 | 645 | +15.370% |
| 2026-09-15 | 35.99 | 36.63 | 33.65 | 33.65 | -9.664% | 42 | 631 | +8.856% |
| 2026-09-14 | 37.25 | 38.20 | 35.90 | 37.25 | -3.796% | 77 | 593 | -1.664% |
| 2026-09-11 | 39.00 | 39.00 | 38.40 | 38.72 | +5.590% | 6 | 591 | -5.398% |
| 2026-09-10 | 37.00 | 37.00 | 36.67 | 36.67 | +0.466% | 2 | 590 | -0.109% |
| 2026-09-09 | 37.20 | 37.55 | 36.27 | 36.50 | -3.183% | 41 | 575 | +0.356% |
| 2026-09-04 | 39.50 | 39.50 | 37.70 | 37.70 | -5.632% | 4 | 573 | -2.838% |
| 2026-09-03 | 40.10 | 40.65 | 39.95 | 39.95 | +5.828% | 4 | 572 | -8.310% |
| 2026-09-02 | 38.00 | 38.52 | 37.75 | 37.75 | -0.396% | 7 | 572 | -2.967% |
| 2026-09-01 | 37.96 | 38.74 | 37.90 | 37.90 | -9.762% | 15 | 561 | -3.351% |
| 2026-08-31 | 41.91 | 42.00 | 40.15 | 42.00 | -8.297% | 8 | 556 | -12.786% |
| 2026-08-28 | 40.50 | 46.33 | 40.50 | 45.80 | +17.738% | 12 | 553 | -20.022% |
| 2026-08-27 | 38.90 | 38.90 | 38.90 | 38.90 | -5.925% | 5 | 548 | -5.835% |
| 2026-08-26 | 41.35 | 41.35 | 41.35 | 41.35 | -5.378% | 5 | 543 | -11.415% |
| 2026-08-24 | 43.70 | 43.70 | 43.70 | 43.70 | +6.016% | 1 | 542 | -16.178% |
| 2026-08-21 | 41.22 | 41.22 | 41.22 | 41.22 | -5.241% | 1 | 543 | -11.135% |
| 2026-08-20 | 43.50 | 43.50 | 43.50 | 43.50 | -3.548% | 3 | 546 | -15.793% |
| 2026-08-19 | 43.37 | 45.10 | 43.03 | 45.10 | +8.024% | 10 | 554 | -18.780% |
| 2026-08-18 | 41.50 | 43.24 | 41.20 | 41.75 | -1.230% | 15 | 552 | -12.263% |
| 2026-08-17 | 45.47 | 45.47 | 41.33 | 42.27 | -4.367% | 7 | 548 | -13.343% |
| 2026-08-14 | 44.20 | 44.20 | 44.20 | 44.20 | -22.956% | 4 | 548 | -17.127% |
| 2026-08-10 | 57.37 | 57.37 | 57.37 | 57.37 | +8.266% | 1 | 547 | -36.151% |
| 2026-08-06 | 53.44 | 53.44 | 52.99 | 52.99 | -3.321% | 6 | 549 | -30.874% |
| 2026-08-05 | 54.81 | 54.81 | 54.81 | 54.81 | -5.189% | 1 | 550 | -33.169% |
| 2026-08-04 | 55.50 | 57.81 | 55.50 | 57.81 | -5.416% | 6 | 554 | -36.637% |
| 2026-08-03 | 54.45 | 62.28 | 54.45 | 61.12 | +17.947% | 21 | 555 | -40.069% |
| 2026-07-31 | 46.68 | 52.61 | 45.10 | 51.82 | +61.383% | 37 | 567 | -29.313% |
| 2026-07-30 | 32.09 | 32.11 | 32.09 | 32.11 | +22.557% | 6 | 563 | +14.077% |
| 2026-07-29 | 26.20 | 26.20 | 26.20 | 26.20 | -7.973% | 1 | 563 | +39.809% |
| 2026-07-27 | 28.47 | 28.47 | 28.47 | 28.47 | -1.997% | 1 | 563 | +28.662% |
| 2026-07-24 | 28.95 | 29.49 | 28.95 | 29.05 | -4.441% | 11 | 565 | +26.093% |
| 2026-07-23 | 32.36 | 32.36 | 30.40 | 30.40 | -15.743% | 64 | 535 | +20.493% |
| 2026-07-22 | 35.98 | 36.08 | 35.98 | 36.08 | -6.432% | 2 | 534 | +1.524% |
| 2026-07-21 | 38.59 | 38.59 | 38.56 | 38.56 | -5.235% | 2 | 532 | -5.005% |
| 2026-07-16 | 43.73 | 43.95 | 40.69 | 40.69 | -6.460% | 9 | 535 | -9.978% |
| 2026-07-15 | 43.00 | 44.65 | 43.00 | 43.50 | +9.023% | 26 | 521 | -15.793% |
| 2026-07-13 | 39.86 | 40.50 | 39.86 | 39.90 | -4.087% | 4 | 522 | -8.195% |
| 2026-07-10 | 41.43 | 41.60 | 41.43 | 41.60 | +16.201% | 5 | 527 | -11.947% |
| 2026-07-09 | 35.80 | 35.80 | 35.80 | 35.80 | -3.504% | 2 | 529 | +2.318% |
| 2026-07-08 | 36.77 | 37.10 | 36.77 | 37.10 | -5.236% | 27 | 549 | -1.267% |
| 2026-07-06 | 38.65 | 39.15 | 37.99 | 39.15 | +0.307% | 17 | 562 | -6.437% |
| 2026-07-02 | 37.55 | 39.31 | 37.55 | 39.03 | +0.983% | 59 | 573 | -6.149% |
| 2026-07-01 | 37.05 | 38.65 | 36.95 | 38.65 | +11.031% | 75 | 617 | -5.226% |
| 2026-06-30 | 35.65 | 35.74 | 34.81 | 34.81 | -3.306% | 3 | 615 | +5.228% |
| 2026-06-29 | 33.17 | 39.92 | 33.17 | 36.00 | +12.994% | 9 | 616 | +1.750% |
| 2026-06-26 | 29.50 | 31.86 | 29.50 | 31.86 | +6.662% | 28 | 598 | +14.972% |
| 2026-06-25 | 29.30 | 30.10 | 29.30 | 29.87 | -16.797% | 18 | 588 | +22.631% |
| 2026-06-24 | 36.00 | 36.00 | 35.90 | 35.90 | +8.623% | 4 | 586 | +2.033% |
| 2026-06-23 | 33.05 | 33.05 | 33.05 | 33.05 | +1.692% | 1 | 586 | +10.832% |
| 2026-06-22 | 36.00 | 36.00 | 32.50 | 32.50 | -7.539% | 306 | 294 | +12.708% |
| 2026-06-17 | 36.02 | 36.02 | 35.15 | 35.15 | -9.756% | 15 | 307 | +4.211% |
| 2026-06-15 | 39.79 | 39.79 | 38.95 | 38.95 | +15.134% | 12 | 299 | -5.956% |
| 2026-06-12 | 35.00 | 35.00 | 33.83 | 33.83 | -2.731% | 4 | 300 | +8.277% |
| 2026-06-11 | 34.77 | 34.78 | 34.77 | 34.78 | -2.166% | 14 | 300 | +5.319% |
| 2026-06-10 | 38.03 | 38.03 | 35.08 | 35.55 | -7.542% | 50 | 283 | +3.038% |
| 2026-06-09 | 40.75 | 40.75 | 37.12 | 38.45 | -1.410% | 36 | 270 | -4.733% |
| 2026-06-08 | 39.50 | 39.50 | 39.00 | 39.00 | -3.370% | 16 | 255 | -6.077% |
| 2026-06-05 | 43.80 | 43.82 | 40.36 | 40.36 | -8.873% | 25 | 260 | -9.242% |
| 2026-06-04 | 44.44 | 44.85 | 44.29 | 44.29 | +8.581% | 23 | 251 | -17.295% |
| 2026-06-03 | 44.00 | 44.00 | 40.77 | 40.79 | -12.674% | 13 | 249 | -10.199% |
| 2026-06-02 | 45.25 | 47.55 | 45.25 | 46.71 | -6.016% | 17 | 243 | -21.580% |
| 2026-06-01 | 50.00 | 50.80 | 48.76 | 49.70 | -11.091% | 6 | 242 | -26.298% |
| 2026-05-29 | 55.90 | 55.90 | 55.90 | 55.90 | -0.179% | 1 | 241 | -34.472% |
| 2026-05-28 | 54.00 | 56.00 | 54.00 | 56.00 | +1.726% | 95 | 147 | -34.589% |
| 2026-05-27 | 55.05 | 55.05 | 55.05 | 55.05 | +11.145% | 1 | 146 | -33.460% |
| 2026-05-26 | 49.53 | 49.53 | 49.53 | 49.53 | -1.726% | 1 | 145 | -26.045% |
| 2026-05-21 | 48.87 | 50.40 | 48.87 | 50.40 | +0.418% | 2 | 143 | -27.321% |
| 2026-05-20 | 50.19 | 50.19 | 50.19 | 50.19 | +8.168% | 1 | 143 | -27.017% |
| 2026-05-19 | 45.03 | 46.40 | 44.29 | 46.40 | -7.200% | 125 | 43 | -21.056% |
| 2026-05-12 | 50.00 | 50.00 | 50.00 | 50.00 | -16.694% | 1 | 42 | -26.740% |
| 2026-05-05 | 60.02 | 60.02 | 60.02 | 60.02 | +10.230% | 1 | 42 | -38.970% |
| 2026-05-01 | 53.00 | 54.45 | 53.00 | 54.45 | +6.660% | 2 | 43 | -32.727% |
| 2026-04-30 | 56.25 | 56.25 | 51.05 | 51.05 | +0.295% | 8 | 43 | -28.247% |
| 2026-04-29 | 53.32 | 53.32 | 50.90 | 50.90 | +3.856% | 2 | 44 | -28.035% |
| 2026-04-28 | 49.49 | 49.85 | 49.01 | 49.01 | -5.240% | 4 | 41 | -25.260% |
| 2026-04-27 | 52.07 | 52.07 | 51.72 | 51.72 | +0.077% | 2 | 41 | -29.176% |
| 2026-04-24 | 50.45 | 51.68 | 50.45 | 51.68 | +6.954% | 2 | 43 | -29.122% |
| 2026-04-23 | 50.15 | 50.15 | 48.32 | 48.32 | +7.259% | 7 | 49 | -24.193% |
| 2026-04-22 | 45.00 | 45.05 | 45.00 | 45.05 | +1.190% | 2 | 47 | -18.690% |
| 2026-04-21 | 44.70 | 44.70 | 44.52 | 44.52 | +5.975% | 2 | 46 | -17.722% |
| 2026-04-20 | 43.16 | 43.16 | 42.01 | 42.01 | -10.293% | 2 | 45 | -12.806% |
| 2026-04-17 | 46.83 | 46.83 | 46.83 | 46.83 | +6.432% | 1 | 45 | -21.781% |
| 2026-04-14 | 42.10 | 44.00 | 42.10 | 44.00 | +17.994% | 7 | 42 | -16.750% |
| 2026-04-13 | 37.29 | 37.29 | 37.29 | 37.29 | +13.000% | 1 | 42 | -1.770% |
| 2026-04-09 | 30.80 | 33.00 | 30.80 | 33.00 | +39.535% | 4 | 42 | +11.000% |
| 2026-04-01 | 23.65 | 23.65 | 23.65 | 23.65 | +6.292% | 3 | 41 | +54.884% |
| 2026-03-24 | 21.83 | 22.25 | 21.83 | 22.25 | -5.800% | 2 | 41 | +64.629% |
| 2026-03-18 | 24.50 | 24.50 | 23.62 | 23.62 | -5.896% | 5 | 41 | +55.080% |
| 2026-03-17 | 25.45 | 25.45 | 25.10 | 25.10 | +8.470% | 5 | 41 | +45.936% |
| 2026-03-16 | 23.14 | 23.14 | 23.14 | 23.14 | -9.503% | 7 | 37 | +58.297% |
| 2026-03-11 | 25.03 | 25.57 | 25.03 | 25.57 | +0.669% | 4 | 34 | +43.254% |
| 2026-03-09 | 25.40 | 25.40 | 25.40 | 25.40 | +5.220% | 1 | 32 | +44.213% |
| 2026-02-26 | 24.14 | 24.14 | 24.14 | 24.14 | +6.110% | 1 | 31 | +51.740% |
| 2026-02-23 | 22.75 | 22.75 | 22.75 | 22.75 | -8.266% | 1 | 30 | +61.011% |
| 2026-02-20 | 23.43 | 24.80 | 23.43 | 24.80 | +21.748% | 2 | 30 | +47.702% |
| 2026-02-13 | 20.37 | 20.37 | 20.37 | 20.37 | -11.550% | 1 | 29 | +79.823% |
| 2026-02-11 | 23.03 | 23.03 | 23.03 | 23.03 | -30.381% | 1 | 29 | +59.053% |
| 2026-02-05 | 32.50 | 33.08 | 32.50 | 33.08 | -22.980% | 4 | 30 | +10.732% |
| 2026-01-29 | 41.50 | 42.95 | 41.50 | 42.95 | +1.657% | 2 | 29 | -14.715% |
| 2026-01-27 | 42.25 | 42.25 | 42.25 | 42.25 | +6.423% | 3 | 28 | -13.302% |
| 2026-01-26 | 39.75 | 39.75 | 39.65 | 39.70 | 0.000% | 25 | 25 | -7.733% |