AMZN270716C00265000
AMZN Jul 16 2027 265.00 Call
optionOPRA
EODOct 6, 2026
31.15USD+7.414%(+2.15)11Vol896OI
AMZN270716C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 30.60 | 31.15 | 30.60 | 31.15 | +7.414% | 11 | 893 | 0.000% |
| 2026-10-02 | 29.25 | 29.65 | 29.00 | 29.00 | +7.328% | 3 | 893 | +7.414% |
| 2026-10-01 | 27.50 | 27.50 | 27.02 | 27.02 | -5.524% | 11 | 882 | +15.285% |
| 2026-09-30 | 28.57 | 28.60 | 28.57 | 28.60 | +1.239% | 3 | 882 | +8.916% |
| 2026-09-29 | 26.51 | 28.25 | 26.51 | 28.25 | +3.708% | 3 | 883 | +10.265% |
| 2026-09-28 | 27.00 | 27.88 | 27.00 | 27.24 | -7.504% | 11 | 872 | +14.354% |
| 2026-09-25 | 28.57 | 29.75 | 28.25 | 29.45 | +4.433% | 33 | 842 | +5.772% |
| 2026-09-24 | 27.50 | 28.20 | 27.47 | 28.20 | -2.826% | 24 | 823 | +10.461% |
| 2026-09-23 | 30.80 | 30.80 | 29.02 | 29.02 | -12.007% | 4 | 819 | +7.340% |
| 2026-09-22 | 33.70 | 34.85 | 32.98 | 32.98 | -0.782% | 4 | 817 | -5.549% |
| 2026-09-21 | 33.25 | 33.25 | 33.24 | 33.24 | +4.364% | 5 | 812 | -6.288% |
| 2026-09-18 | 31.44 | 32.10 | 31.44 | 31.85 | +1.433% | 14 | 802 | -2.198% |
| 2026-09-17 | 31.00 | 31.40 | 30.00 | 31.40 | +11.466% | 3 | 805 | -0.796% |
| 2026-09-16 | 28.17 | 28.17 | 28.17 | 28.17 | -5.120% | 1 | 805 | +10.579% |
| 2026-09-15 | 30.35 | 30.35 | 29.52 | 29.69 | -7.363% | 13 | 793 | +4.917% |
| 2026-09-14 | 31.75 | 32.05 | 31.75 | 32.05 | -1.445% | 7 | 786 | -2.808% |
| 2026-09-10 | 32.52 | 32.52 | 32.52 | 32.52 | -1.425% | 7 | 786 | -4.213% |
| 2026-09-09 | 32.99 | 32.99 | 32.99 | 32.99 | -6.011% | 3 | 789 | -5.577% |
| 2026-09-08 | 35.12 | 35.12 | 35.10 | 35.10 | -2.770% | 6 | 791 | -11.254% |
| 2026-09-04 | 35.69 | 36.10 | 35.69 | 36.10 | +4.790% | 4 | 789 | -13.712% |
| 2026-09-03 | 35.78 | 35.78 | 34.40 | 34.45 | +3.922% | 4 | 787 | -9.579% |
| 2026-09-02 | 33.00 | 33.49 | 33.00 | 33.15 | -0.301% | 17 | 770 | -6.033% |
| 2026-09-01 | 33.17 | 34.06 | 33.17 | 33.25 | -8.478% | 8 | 768 | -6.316% |
| 2026-08-31 | 38.47 | 38.47 | 35.68 | 36.33 | -11.970% | 21 | 751 | -14.258% |
| 2026-08-28 | 35.46 | 42.25 | 35.46 | 41.27 | +20.920% | 42 | 757 | -24.521% |
| 2026-08-27 | 35.20 | 35.20 | 34.13 | 34.13 | -8.179% | 28 | 753 | -8.731% |
| 2026-08-26 | 37.17 | 37.17 | 37.17 | 37.17 | -0.695% | 3 | 756 | -16.196% |
| 2026-08-25 | 37.52 | 37.56 | 37.43 | 37.43 | -3.406% | 8 | 752 | -16.778% |
| 2026-08-24 | 38.75 | 38.75 | 38.75 | 38.75 | +5.586% | 1 | 753 | -19.613% |
| 2026-08-21 | 35.53 | 36.70 | 35.53 | 36.70 | -5.777% | 46 | 797 | -15.123% |
| 2026-08-20 | 37.90 | 38.95 | 37.90 | 38.95 | -4.581% | 8 | 795 | -20.026% |
| 2026-08-19 | 38.94 | 41.50 | 38.94 | 40.82 | +7.421% | 96 | 714 | -23.689% |
| 2026-08-18 | 36.47 | 38.55 | 36.47 | 38.00 | +1.064% | 18 | 718 | -18.026% |
| 2026-08-17 | 39.70 | 39.70 | 37.30 | 37.60 | -4.204% | 17 | 705 | -17.154% |
| 2026-08-14 | 40.79 | 40.79 | 39.01 | 39.25 | -5.079% | 8 | 701 | -20.637% |
| 2026-08-13 | 42.70 | 42.70 | 41.07 | 41.35 | -5.637% | 37 | 692 | -24.667% |
| 2026-08-12 | 46.20 | 46.20 | 43.66 | 43.82 | -12.813% | 45 | 693 | -28.914% |
| 2026-08-10 | 48.05 | 51.80 | 48.05 | 50.26 | +7.831% | 9 | 689 | -38.022% |
| 2026-08-05 | 46.61 | 46.61 | 46.61 | 46.61 | -8.248% | 1 | 689 | -33.169% |
| 2026-08-04 | 53.19 | 53.19 | 50.80 | 50.80 | -9.286% | 4 | 691 | -38.681% |
| 2026-08-03 | 55.00 | 56.70 | 55.00 | 56.00 | +18.997% | 14 | 694 | -44.375% |
| 2026-07-31 | 41.75 | 47.15 | 41.75 | 47.06 | +68.192% | 191 | 696 | -33.808% |
| 2026-07-30 | 27.00 | 28.50 | 27.00 | 27.98 | +20.603% | 168 | 641 | +11.330% |
| 2026-07-29 | 23.25 | 23.25 | 23.20 | 23.20 | -4.132% | 91 | 592 | +34.267% |
| 2026-07-28 | 23.90 | 24.20 | 23.90 | 24.20 | -3.316% | 7 | 592 | +28.719% |
| 2026-07-27 | 26.46 | 26.46 | 25.03 | 25.03 | -3.284% | 32 | 562 | +24.451% |
| 2026-07-24 | 26.25 | 26.25 | 25.88 | 25.88 | -2.889% | 3 | 564 | +20.363% |
| 2026-07-23 | 28.65 | 28.65 | 26.65 | 26.65 | -15.127% | 6 | 564 | +16.886% |
| 2026-07-22 | 32.60 | 32.60 | 31.40 | 31.40 | -8.053% | 2 | 563 | -0.796% |
| 2026-07-21 | 34.00 | 34.60 | 34.00 | 34.15 | -4.208% | 4 | 560 | -8.785% |
| 2026-07-20 | 36.00 | 36.00 | 35.65 | 35.65 | -0.280% | 4 | 560 | -12.623% |
| 2026-07-17 | 35.75 | 35.75 | 35.75 | 35.75 | -9.079% | 1 | 559 | -12.867% |
| 2026-07-16 | 39.32 | 39.32 | 39.32 | 39.32 | -0.203% | 7 | 559 | -20.778% |
| 2026-07-15 | 39.50 | 40.30 | 39.40 | 39.40 | +13.545% | 30 | 561 | -20.939% |
| 2026-07-14 | 34.70 | 34.70 | 34.70 | 34.70 | -1.140% | 1 | 561 | -10.231% |
| 2026-07-13 | 36.35 | 36.62 | 35.10 | 35.10 | +1.828% | 9 | 558 | -11.254% |
| 2026-07-10 | 35.20 | 35.20 | 34.47 | 34.47 | +7.216% | 3 | 556 | -9.632% |
| 2026-07-09 | 32.15 | 32.15 | 32.15 | 32.15 | -2.870% | 3 | 556 | -3.110% |
| 2026-07-08 | 33.10 | 33.10 | 33.10 | 33.10 | -4.141% | 1 | 556 | -5.891% |
| 2026-07-07 | 34.50 | 34.53 | 34.50 | 34.53 | -0.519% | 32 | 525 | -9.789% |
| 2026-07-06 | 34.10 | 34.71 | 33.85 | 34.71 | -1.420% | 64 | 530 | -10.256% |
| 2026-07-02 | 33.70 | 35.21 | 33.70 | 35.21 | +4.018% | 13 | 532 | -11.531% |
| 2026-07-01 | 31.68 | 34.52 | 31.68 | 33.85 | +9.903% | 45 | 497 | -7.976% |
| 2026-06-30 | 31.95 | 31.95 | 30.80 | 30.80 | -4.348% | 2 | 498 | +1.136% |
| 2026-06-29 | 35.30 | 35.30 | 32.20 | 32.20 | +14.347% | 5 | 497 | -3.261% |
| 2026-06-26 | 27.60 | 28.16 | 27.60 | 28.16 | +4.996% | 3 | 498 | +10.618% |
| 2026-06-25 | 26.82 | 26.82 | 26.82 | 26.82 | -13.344% | 5 | 498 | +16.145% |
| 2026-06-24 | 32.65 | 32.80 | 30.95 | 30.95 | +2.314% | 9 | 495 | +0.646% |
| 2026-06-23 | 29.70 | 30.25 | 29.70 | 30.25 | +3.419% | 11 | 495 | +2.975% |
| 2026-06-22 | 29.50 | 29.75 | 29.25 | 29.25 | -14.273% | 4 | 497 | +6.496% |
| 2026-06-18 | 31.05 | 34.12 | 31.05 | 34.12 | +8.421% | 4 | 498 | -8.705% |
| 2026-06-17 | 32.24 | 32.24 | 31.42 | 31.47 | -10.086% | 26 | 498 | -1.017% |
| 2026-06-16 | 35.00 | 35.00 | 35.00 | 35.00 | +14.566% | 1 | 497 | -11.000% |
| 2026-06-12 | 30.55 | 30.55 | 30.55 | 30.55 | -3.628% | 1 | 497 | +1.964% |
| 2026-06-11 | 31.70 | 31.70 | 31.70 | 31.70 | +0.859% | 3 | 497 | -1.735% |
| 2026-06-10 | 33.45 | 33.45 | 31.43 | 31.43 | -15.511% | 4 | 494 | -0.891% |
| 2026-06-09 | 37.20 | 37.20 | 37.20 | 37.20 | +7.421% | 2 | 494 | -16.263% |
| 2026-06-08 | 34.65 | 34.65 | 34.63 | 34.63 | -4.627% | 7 | 491 | -10.049% |
| 2026-06-05 | 40.40 | 40.40 | 36.31 | 36.31 | -9.338% | 10 | 494 | -14.211% |
| 2026-06-04 | 40.29 | 40.29 | 40.05 | 40.05 | +8.566% | 4 | 493 | -22.222% |
| 2026-06-03 | 38.17 | 38.17 | 36.89 | 36.89 | -16.349% | 33 | 475 | -15.560% |
| 2026-06-02 | 42.00 | 44.10 | 42.00 | 44.10 | -0.899% | 3 | 473 | -29.365% |
| 2026-06-01 | 46.70 | 46.70 | 44.00 | 44.50 | -13.926% | 33 | 459 | -30.000% |
| 2026-05-29 | 51.70 | 51.70 | 51.70 | 51.70 | +5.295% | 1 | 460 | -39.749% |
| 2026-05-28 | 48.62 | 49.10 | 48.62 | 49.10 | -2.191% | 6 | 459 | -36.558% |
| 2026-05-27 | 47.50 | 50.70 | 47.47 | 50.20 | +13.626% | 6 | 459 | -37.948% |
| 2026-05-26 | 46.70 | 46.70 | 44.18 | 44.18 | -6.989% | 2 | 458 | -29.493% |
| 2026-05-22 | 47.73 | 48.00 | 47.20 | 47.50 | -1.103% | 11 | 461 | -34.421% |
| 2026-05-21 | 45.55 | 48.05 | 45.55 | 48.03 | +8.690% | 5 | 459 | -35.145% |
| 2026-05-20 | 45.31 | 45.31 | 44.19 | 44.19 | +8.950% | 2 | 459 | -29.509% |
| 2026-05-19 | 42.50 | 42.50 | 40.56 | 40.56 | -10.226% | 4 | 459 | -23.200% |
| 2026-05-18 | 46.60 | 46.60 | 45.18 | 45.18 | +0.848% | 4 | 459 | -31.054% |
| 2026-05-15 | 43.76 | 45.00 | 43.76 | 44.80 | -6.178% | 15 | 450 | -30.469% |
| 2026-05-14 | 49.00 | 49.31 | 47.75 | 47.75 | -2.809% | 10 | 442 | -34.764% |
| 2026-05-13 | 48.70 | 49.13 | 48.70 | 49.13 | +7.529% | 6 | 442 | -36.597% |
| 2026-05-12 | 44.79 | 45.69 | 44.79 | 45.69 | -9.255% | 16 | 431 | -31.823% |
| 2026-05-11 | 50.35 | 50.35 | 50.35 | 50.35 | -1.197% | 2 | 431 | -38.133% |
| 2026-05-08 | 50.96 | 50.96 | 50.96 | 50.96 | +1.818% | 1 | 432 | -38.874% |
| 2026-05-07 | 50.05 | 50.05 | 50.05 | 50.05 | -7.366% | 1 | 433 | -37.762% |
| 2026-05-06 | 52.39 | 54.03 | 51.19 | 54.03 | +3.804% | 25 | 441 | -42.347% |
| 2026-05-05 | 54.35 | 54.44 | 52.00 | 52.05 | +2.663% | 17 | 441 | -40.154% |
| 2026-05-04 | 51.07 | 51.07 | 50.59 | 50.70 | +1.603% | 7 | 438 | -38.560% |
| 2026-05-01 | 48.48 | 52.00 | 48.48 | 49.90 | +18.246% | 17 | 429 | -37.575% |
| 2026-04-30 | 49.43 | 49.43 | 42.20 | 42.20 | -10.403% | 18 | 424 | -26.185% |
| 2026-04-29 | 46.35 | 48.40 | 46.35 | 47.10 | +1.399% | 4 | 424 | -33.864% |
| 2026-04-27 | 46.77 | 46.77 | 46.45 | 46.45 | -2.865% | 3 | 423 | -32.939% |
| 2026-04-24 | 44.59 | 47.82 | 44.59 | 47.82 | +17.841% | 39 | 414 | -34.860% |
| 2026-04-22 | 40.10 | 40.58 | 40.10 | 40.58 | +0.945% | 5 | 413 | -23.238% |
| 2026-04-21 | 40.15 | 40.20 | 39.95 | 40.20 | +8.210% | 3 | 414 | -22.512% |
| 2026-04-20 | 37.20 | 37.20 | 37.15 | 37.15 | -11.967% | 2 | 414 | -16.151% |
| 2026-04-17 | 41.90 | 42.20 | 41.75 | 42.20 | +9.298% | 31 | 418 | -26.185% |
| 2026-04-16 | 38.45 | 38.61 | 36.77 | 38.61 | -1.076% | 6 | 416 | -19.321% |
| 2026-04-15 | 39.03 | 39.03 | 39.03 | 39.03 | -3.701% | 4 | 416 | -20.190% |
| 2026-04-14 | 40.53 | 40.53 | 40.53 | 40.53 | +36.926% | 2 | 418 | -23.143% |
| 2026-04-09 | 26.35 | 29.60 | 26.35 | 29.60 | +49.495% | 101 | 418 | +5.236% |
| 2026-04-02 | 19.80 | 19.80 | 19.80 | 19.80 | +3.937% | 2 | 387 | +57.323% |
| 2026-03-31 | 19.25 | 19.25 | 19.05 | 19.05 | +16.159% | 30 | 387 | +63.517% |
| 2026-03-30 | 16.40 | 16.40 | 16.40 | 16.40 | -4.817% | 3 | 359 | +89.939% |
| 2026-03-27 | 17.75 | 17.75 | 17.23 | 17.23 | -17.560% | 2 | 357 | +80.789% |
| 2026-03-23 | 20.90 | 20.90 | 20.70 | 20.90 | +7.732% | 55 | 357 | +49.043% |
| 2026-03-19 | 20.01 | 20.01 | 19.40 | 19.40 | -5.734% | 3 | 330 | +60.567% |
| 2026-03-18 | 20.58 | 20.58 | 20.58 | 20.58 | -8.125% | 1 | 327 | +51.361% |
| 2026-03-11 | 22.40 | 22.40 | 22.40 | 22.40 | -6.628% | 8 | 326 | +39.063% |
| 2026-03-04 | 23.99 | 23.99 | 23.99 | 23.99 | +10.299% | 5 | 318 | +29.846% |
| 2026-02-27 | 20.46 | 22.00 | 20.46 | 21.75 | +5.583% | 234 | 318 | +43.218% |
| 2026-02-26 | 21.37 | 21.59 | 20.60 | 20.60 | +8.421% | 358 | 185 | +51.214% |
| 2026-02-12 | 19.00 | 19.00 | 19.00 | 19.00 | -11.628% | 1 | 14 | +63.947% |
| 2026-02-06 | 20.00 | 21.50 | 20.00 | 21.50 | -41.096% | 4 | 15 | +44.884% |
| 2026-02-04 | 36.50 | 36.50 | 36.50 | 36.50 | +0.192% | 5 | 13 | -14.658% |
| 2026-01-29 | 35.00 | 36.43 | 35.00 | 36.43 | -4.634% | 7 | 9 | -14.494% |
| 2026-01-28 | 38.60 | 38.60 | 38.20 | 38.20 | -0.261% | 2 | 5 | -18.455% |
| 2026-01-27 | 38.30 | 38.30 | 38.30 | 38.30 | 0.000% | 5 | 5 | -18.668% |