AMZN270716C00260000
AMZN Jul 16 2027 260.00 Call
optionOPRA
EODOct 6, 2026
34.35USD+9.885%(+3.09)25Vol1,022OI
AMZN270716C00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 33.70 | 34.40 | 33.70 | 34.35 | +9.885% | 25 | 1,023 | 0.000% |
| 2026-10-05 | 30.95 | 31.55 | 30.95 | 31.26 | +0.676% | 8 | 1,022 | +9.885% |
| 2026-10-02 | 32.50 | 32.50 | 31.00 | 31.05 | +3.673% | 3 | 1,022 | +10.628% |
| 2026-10-01 | 30.61 | 30.61 | 29.15 | 29.95 | -4.648% | 10 | 1,022 | +14.691% |
| 2026-09-30 | 29.20 | 31.75 | 29.00 | 31.41 | +5.758% | 9 | 1,023 | +9.360% |
| 2026-09-29 | 29.22 | 29.70 | 28.45 | 29.70 | -0.569% | 145 | 1,015 | +15.657% |
| 2026-09-28 | 29.00 | 29.87 | 29.00 | 29.87 | -6.158% | 45 | 1,025 | +14.998% |
| 2026-09-25 | 30.75 | 31.83 | 30.35 | 31.83 | +2.019% | 136 | 1,018 | +7.917% |
| 2026-09-24 | 29.50 | 31.20 | 29.50 | 31.20 | -1.484% | 6 | 1,022 | +10.096% |
| 2026-09-23 | 32.70 | 32.70 | 30.80 | 31.67 | -9.798% | 33 | 1,015 | +8.462% |
| 2026-09-22 | 35.85 | 37.01 | 34.50 | 35.11 | -6.498% | 27 | 1,012 | -2.165% |
| 2026-09-21 | 34.11 | 37.55 | 34.11 | 37.55 | +9.316% | 5 | 1,015 | -8.522% |
| 2026-09-18 | 32.70 | 34.55 | 32.70 | 34.35 | +2.599% | 29 | 1,007 | 0.000% |
| 2026-09-17 | 33.48 | 33.48 | 33.48 | 33.48 | +12.765% | 1 | 1,007 | +2.599% |
| 2026-09-16 | 31.09 | 31.09 | 29.69 | 29.69 | -6.282% | 6 | 1,006 | +15.696% |
| 2026-09-15 | 33.00 | 33.00 | 31.65 | 31.68 | -9.122% | 6 | 1,002 | +8.428% |
| 2026-09-14 | 33.78 | 35.80 | 33.78 | 34.86 | -6.164% | 6 | 1,001 | -1.463% |
| 2026-09-11 | 36.70 | 37.20 | 36.30 | 37.15 | +8.151% | 10 | 1,000 | -7.537% |
| 2026-09-10 | 34.35 | 34.35 | 34.35 | 34.35 | -0.723% | 1 | 1,001 | 0.000% |
| 2026-09-09 | 35.30 | 35.30 | 34.36 | 34.60 | -7.164% | 10 | 1,002 | -0.723% |
| 2026-09-08 | 37.09 | 37.70 | 36.15 | 37.27 | -2.943% | 8 | 1,000 | -7.835% |
| 2026-09-04 | 36.00 | 38.40 | 35.80 | 38.40 | +0.787% | 9 | 1,000 | -10.547% |
| 2026-09-03 | 37.00 | 38.80 | 37.00 | 38.10 | +7.506% | 7 | 997 | -9.843% |
| 2026-09-02 | 35.65 | 35.82 | 35.44 | 35.44 | -1.281% | 8 | 994 | -3.076% |
| 2026-09-01 | 34.80 | 36.60 | 34.80 | 35.90 | -7.665% | 12 | 994 | -4.318% |
| 2026-08-31 | 40.28 | 40.28 | 38.00 | 38.88 | -10.518% | 114 | 1,088 | -11.651% |
| 2026-08-28 | 38.40 | 44.25 | 37.95 | 43.45 | +17.116% | 118 | 997 | -20.944% |
| 2026-08-27 | 37.95 | 38.40 | 36.31 | 37.10 | -3.636% | 19 | 987 | -7.412% |
| 2026-08-26 | 38.50 | 38.60 | 38.50 | 38.50 | -3.918% | 3 | 988 | -10.779% |
| 2026-08-25 | 41.00 | 41.00 | 40.07 | 40.07 | -2.861% | 5 | 986 | -14.275% |
| 2026-08-24 | 39.53 | 41.25 | 39.53 | 41.25 | +5.715% | 14 | 991 | -16.727% |
| 2026-08-21 | 40.35 | 40.35 | 38.16 | 39.02 | -3.511% | 9 | 990 | -11.968% |
| 2026-08-20 | 42.04 | 42.80 | 39.95 | 40.44 | -4.847% | 36 | 997 | -15.059% |
| 2026-08-19 | 39.81 | 42.60 | 39.81 | 42.50 | +8.280% | 15 | 999 | -19.176% |
| 2026-08-18 | 38.75 | 40.77 | 38.34 | 39.25 | -1.875% | 42 | 978 | -12.484% |
| 2026-08-17 | 40.50 | 40.50 | 39.00 | 40.00 | -3.382% | 19 | 981 | -14.125% |
| 2026-08-14 | 42.21 | 42.21 | 41.40 | 41.40 | -5.479% | 7 | 975 | -17.029% |
| 2026-08-13 | 44.80 | 45.33 | 43.50 | 43.80 | -4.262% | 8 | 974 | -21.575% |
| 2026-08-12 | 46.70 | 46.70 | 45.75 | 45.75 | -6.918% | 3 | 974 | -24.918% |
| 2026-08-11 | 49.03 | 49.55 | 48.49 | 49.15 | -8.148% | 66 | 971 | -30.112% |
| 2026-08-10 | 52.08 | 53.51 | 52.08 | 53.51 | +5.542% | 15 | 961 | -35.806% |
| 2026-08-07 | 50.00 | 50.70 | 50.00 | 50.70 | +2.632% | 2 | 962 | -32.249% |
| 2026-08-06 | 49.40 | 49.40 | 49.40 | 49.40 | -0.903% | 1 | 962 | -30.466% |
| 2026-08-05 | 57.35 | 57.35 | 49.85 | 49.85 | -8.833% | 4 | 961 | -31.093% |
| 2026-08-04 | 54.57 | 55.00 | 53.50 | 54.68 | -6.370% | 14 | 964 | -37.180% |
| 2026-08-03 | 59.30 | 60.46 | 57.80 | 58.40 | +17.387% | 70 | 988 | -41.182% |
| 2026-07-31 | 44.17 | 50.75 | 42.71 | 49.75 | +71.670% | 412 | 879 | -30.955% |
| 2026-07-30 | 26.80 | 30.74 | 26.74 | 28.98 | +20.750% | 36 | 862 | +18.530% |
| 2026-07-29 | 25.00 | 25.00 | 24.00 | 24.00 | -8.187% | 8 | 863 | +43.125% |
| 2026-07-28 | 25.59 | 26.14 | 24.98 | 26.14 | -1.914% | 10 | 866 | +31.408% |
| 2026-07-27 | 27.70 | 28.04 | 26.65 | 26.65 | -1.733% | 285 | 893 | +28.893% |
| 2026-07-24 | 27.65 | 28.05 | 27.08 | 27.12 | -6.386% | 104 | 815 | +26.659% |
| 2026-07-23 | 30.50 | 30.70 | 28.39 | 28.97 | -15.613% | 140 | 813 | +18.571% |
| 2026-07-22 | 35.15 | 35.15 | 34.33 | 34.33 | -5.945% | 10 | 818 | +0.058% |
| 2026-07-21 | 36.35 | 36.55 | 36.07 | 36.50 | -3.795% | 23 | 824 | -5.890% |
| 2026-07-20 | 38.80 | 39.25 | 37.85 | 37.94 | +0.106% | 24 | 815 | -9.462% |
| 2026-07-17 | 37.90 | 37.90 | 37.90 | 37.90 | -2.470% | 1 | 814 | -9.367% |
| 2026-07-16 | 42.42 | 42.67 | 38.86 | 38.86 | -5.220% | 19 | 813 | -11.606% |
| 2026-07-15 | 41.71 | 42.34 | 41.00 | 41.00 | +8.667% | 9 | 810 | -16.220% |
| 2026-07-13 | 37.90 | 38.08 | 37.73 | 37.73 | +3.087% | 4 | 811 | -8.958% |
| 2026-07-10 | 37.00 | 37.00 | 36.60 | 36.60 | +6.799% | 9 | 819 | -6.148% |
| 2026-07-09 | 34.30 | 34.30 | 34.27 | 34.27 | -1.749% | 7 | 818 | +0.233% |
| 2026-07-08 | 35.55 | 35.55 | 34.15 | 34.88 | -5.730% | 54 | 832 | -1.519% |
| 2026-07-07 | 38.95 | 38.95 | 36.90 | 37.00 | -0.323% | 4 | 829 | -7.162% |
| 2026-07-06 | 36.00 | 37.25 | 35.75 | 37.12 | +1.560% | 6 | 831 | -7.462% |
| 2026-07-02 | 35.00 | 37.30 | 35.00 | 36.55 | +3.835% | 11 | 827 | -6.019% |
| 2026-07-01 | 34.00 | 35.70 | 34.00 | 35.20 | +4.296% | 32 | 820 | -2.415% |
| 2026-06-30 | 33.50 | 34.07 | 33.00 | 33.75 | -0.881% | 91 | 793 | +1.778% |
| 2026-06-29 | 36.10 | 37.25 | 34.05 | 34.05 | +16.053% | 9 | 788 | +0.881% |
| 2026-06-26 | 28.22 | 29.34 | 28.22 | 29.34 | +6.807% | 68 | 721 | +17.076% |
| 2026-06-25 | 28.70 | 28.82 | 27.47 | 27.47 | -14.954% | 65 | 714 | +25.046% |
| 2026-06-24 | 32.29 | 35.30 | 32.29 | 32.30 | +2.215% | 41 | 714 | +6.347% |
| 2026-06-23 | 32.13 | 32.13 | 30.89 | 31.60 | +1.282% | 9 | 716 | +8.703% |
| 2026-06-22 | 31.91 | 32.30 | 31.13 | 31.20 | -12.482% | 60 | 690 | +10.096% |
| 2026-06-18 | 32.90 | 36.93 | 32.90 | 35.65 | +5.755% | 51 | 672 | -3.647% |
| 2026-06-17 | 34.25 | 34.25 | 33.71 | 33.71 | -10.512% | 12 | 671 | +1.899% |
| 2026-06-16 | 37.50 | 37.67 | 37.50 | 37.67 | +2.225% | 10 | 665 | -8.813% |
| 2026-06-15 | 37.05 | 37.05 | 36.85 | 36.85 | +14.264% | 25 | 650 | -6.784% |
| 2026-06-12 | 34.10 | 34.10 | 31.48 | 32.25 | -8.120% | 12 | 648 | +6.512% |
| 2026-06-11 | 33.35 | 35.10 | 32.00 | 35.10 | +6.525% | 12 | 637 | -2.137% |
| 2026-06-10 | 34.60 | 34.60 | 32.95 | 32.95 | -12.367% | 5 | 634 | +4.249% |
| 2026-06-09 | 37.20 | 37.60 | 35.77 | 37.60 | +1.897% | 12 | 624 | -8.644% |
| 2026-06-08 | 38.67 | 38.67 | 36.90 | 36.90 | -3.956% | 5 | 619 | -6.911% |
| 2026-06-05 | 42.85 | 42.85 | 38.42 | 38.42 | -9.451% | 10 | 622 | -10.593% |
| 2026-06-04 | 42.50 | 43.36 | 41.97 | 42.43 | +10.409% | 19 | 612 | -19.043% |
| 2026-06-03 | 42.25 | 42.25 | 38.43 | 38.43 | -11.554% | 8 | 610 | -10.617% |
| 2026-06-02 | 42.70 | 46.40 | 42.70 | 43.45 | -8.023% | 126 | 505 | -20.944% |
| 2026-06-01 | 48.13 | 48.50 | 46.60 | 47.24 | -9.675% | 49 | 478 | -27.286% |
| 2026-05-29 | 52.20 | 52.30 | 52.20 | 52.30 | -0.229% | 2 | 476 | -34.321% |
| 2026-05-28 | 52.42 | 52.42 | 52.42 | 52.42 | +7.198% | 1 | 475 | -34.472% |
| 2026-05-27 | 48.90 | 48.90 | 48.90 | 48.90 | +3.383% | 10 | 465 | -29.755% |
| 2026-05-26 | 49.00 | 49.00 | 47.30 | 47.30 | -5.589% | 6 | 462 | -27.378% |
| 2026-05-22 | 49.85 | 50.10 | 49.73 | 50.10 | -0.831% | 4 | 460 | -31.437% |
| 2026-05-21 | 48.90 | 50.52 | 48.90 | 50.52 | +7.742% | 5 | 460 | -32.007% |
| 2026-05-20 | 45.50 | 47.47 | 45.50 | 46.89 | +6.568% | 35 | 441 | -26.743% |
| 2026-05-19 | 44.75 | 44.75 | 41.92 | 44.00 | -7.950% | 253 | 444 | -21.932% |
| 2026-05-18 | 47.80 | 47.80 | 47.80 | 47.80 | +3.530% | 1 | 445 | -28.138% |
| 2026-05-15 | 46.00 | 46.17 | 46.00 | 46.17 | -8.899% | 3 | 443 | -25.601% |
| 2026-05-14 | 50.00 | 50.68 | 50.00 | 50.68 | -1.497% | 2 | 444 | -32.222% |
| 2026-05-13 | 51.27 | 51.45 | 51.27 | 51.45 | +9.120% | 3 | 444 | -33.236% |
| 2026-05-12 | 47.74 | 47.89 | 47.15 | 47.15 | -13.120% | 8 | 450 | -27.147% |
| 2026-05-08 | 53.95 | 54.27 | 53.42 | 54.27 | +2.493% | 12 | 440 | -36.705% |
| 2026-05-07 | 53.97 | 53.97 | 52.63 | 52.95 | -5.311% | 3 | 439 | -35.127% |
| 2026-05-06 | 54.70 | 55.92 | 54.70 | 55.92 | +1.951% | 3 | 437 | -38.573% |
| 2026-05-05 | 54.40 | 54.85 | 54.40 | 54.85 | +2.389% | 8 | 442 | -37.375% |
| 2026-05-04 | 55.45 | 55.45 | 53.05 | 53.57 | +3.118% | 29 | 456 | -35.878% |
| 2026-05-01 | 49.64 | 54.42 | 48.40 | 51.95 | +4.422% | 138 | 482 | -33.879% |
| 2026-04-30 | 47.88 | 49.75 | 44.00 | 49.75 | +2.683% | 31 | 489 | -30.955% |
| 2026-04-29 | 49.78 | 50.75 | 48.45 | 48.45 | +3.526% | 119 | 387 | -29.102% |
| 2026-04-28 | 46.20 | 47.25 | 46.05 | 46.80 | -3.306% | 51 | 348 | -26.603% |
| 2026-04-27 | 49.33 | 49.33 | 48.40 | 48.40 | -3.025% | 31 | 338 | -29.029% |
| 2026-04-24 | 48.15 | 49.99 | 47.84 | 49.91 | +11.906% | 74 | 371 | -31.176% |
| 2026-04-23 | 46.17 | 46.17 | 44.60 | 44.60 | +6.317% | 2 | 371 | -22.982% |
| 2026-04-22 | 42.19 | 42.84 | 41.95 | 41.95 | -4.659% | 8 | 364 | -18.117% |
| 2026-04-21 | 44.00 | 44.00 | 44.00 | 44.00 | +10.497% | 1 | 363 | -21.932% |
| 2026-04-20 | 39.64 | 39.82 | 39.64 | 39.82 | -4.554% | 4 | 359 | -13.737% |
| 2026-04-17 | 42.12 | 42.60 | 41.72 | 41.72 | +1.756% | 6 | 355 | -17.665% |
| 2026-04-16 | 38.96 | 41.10 | 38.96 | 41.00 | -0.316% | 42 | 335 | -16.220% |
| 2026-04-15 | 41.96 | 41.96 | 39.91 | 41.13 | -2.881% | 18 | 320 | -16.484% |
| 2026-04-14 | 42.35 | 42.35 | 42.35 | 42.35 | +64.786% | 1 | 319 | -18.890% |
| 2026-04-08 | 25.50 | 25.90 | 25.50 | 25.70 | +14.732% | 5 | 319 | +33.658% |
| 2026-04-06 | 22.40 | 22.40 | 22.40 | 22.40 | +21.409% | 1 | 320 | +53.348% |
| 2026-03-30 | 18.30 | 19.00 | 18.30 | 18.45 | +0.820% | 24 | 319 | +86.179% |
| 2026-03-27 | 18.30 | 18.30 | 18.30 | 18.30 | -14.486% | 1 | 325 | +87.705% |
| 2026-03-25 | 21.40 | 21.40 | 21.40 | 21.40 | -2.194% | 1 | 324 | +60.514% |
| 2026-03-23 | 22.13 | 22.13 | 21.88 | 21.88 | +6.524% | 22 | 324 | +56.993% |
| 2026-03-20 | 20.54 | 20.54 | 20.54 | 20.54 | -9.276% | 2 | 306 | +67.235% |
| 2026-03-13 | 22.64 | 22.64 | 22.64 | 22.64 | -0.571% | 2 | 304 | +51.723% |
| 2026-03-12 | 22.77 | 22.77 | 22.77 | 22.77 | -5.322% | 1 | 306 | +50.856% |
| 2026-03-11 | 24.05 | 24.05 | 24.05 | 24.05 | +2.123% | 2 | 307 | +42.827% |
| 2026-03-09 | 23.55 | 23.55 | 23.55 | 23.55 | -12.454% | 10 | 307 | +45.860% |
| 2026-03-05 | 26.90 | 26.90 | 26.90 | 26.90 | +4.669% | 10 | 303 | +27.695% |
| 2026-03-04 | 25.70 | 25.70 | 25.70 | 25.70 | +14.989% | 5 | 303 | +33.658% |
| 2026-03-02 | 22.35 | 22.35 | 22.35 | 22.35 | -2.231% | 2 | 308 | +53.691% |
| 2026-02-27 | 22.86 | 22.86 | 22.86 | 22.86 | -0.262% | 5 | 310 | +50.262% |
| 2026-02-26 | 22.92 | 22.92 | 22.92 | 22.92 | -3.291% | 1 | 305 | +49.869% |
| 2026-02-25 | 23.71 | 23.71 | 23.70 | 23.70 | -1.701% | 60 | 254 | +44.937% |
| 2026-02-20 | 24.11 | 24.11 | 24.11 | 24.11 | +10.091% | 5 | 254 | +42.472% |
| 2026-02-18 | 21.90 | 21.90 | 21.90 | 21.90 | +12.423% | 1 | 249 | +56.849% |
| 2026-02-17 | 19.48 | 19.48 | 19.48 | 19.48 | +3.342% | 20 | 249 | +76.335% |
| 2026-02-13 | 18.85 | 18.85 | 18.85 | 18.85 | -0.789% | 3 | 229 | +82.228% |
| 2026-02-12 | 19.00 | 19.00 | 19.00 | 19.00 | -9.308% | 1 | 229 | +80.789% |
| 2026-02-11 | 20.95 | 20.95 | 20.95 | 20.95 | -13.430% | 5 | 228 | +63.962% |
| 2026-02-10 | 24.20 | 24.20 | 24.20 | 24.20 | +5.217% | 1 | 228 | +41.942% |
| 2026-02-09 | 22.12 | 23.75 | 22.12 | 23.00 | +5.991% | 21 | 228 | +49.348% |
| 2026-02-06 | 19.50 | 22.40 | 18.90 | 21.70 | -42.517% | 223 | 224 | +58.295% |
| 2026-02-04 | 37.75 | 37.75 | 37.75 | 37.75 | -2.126% | 3 | 28 | -9.007% |
| 2026-01-30 | 39.60 | 39.75 | 38.57 | 38.57 | -3.575% | 16 | 26 | -10.941% |
| 2026-01-29 | 40.00 | 40.00 | 40.00 | 40.00 | -0.744% | 10 | 30 | -14.125% |
| 2026-01-28 | 41.28 | 41.28 | 40.21 | 40.30 | +16.541% | 19 | 20 | -14.764% |
| 2026-01-22 | 33.40 | 34.58 | 33.40 | 34.58 | 0.000% | 2 | 2 | -0.665% |