AMZN270716C00270000
AMZN Jul 16 2027 270.00 Call
optionOPRA
EODOct 6, 2026
29.40USD+4.925%(+1.38)2Vol1,002OI
AMZN270716C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 29.37 | 29.40 | 29.37 | 29.40 | +4.925% | 2 | 1,004 | 0.000% |
| 2026-10-05 | 27.22 | 28.02 | 27.22 | 28.02 | +10.620% | 37 | 998 | +4.925% |
| 2026-10-01 | 25.36 | 25.47 | 25.33 | 25.33 | -6.703% | 7 | 999 | +16.068% |
| 2026-09-30 | 27.12 | 27.15 | 27.12 | 27.15 | +7.101% | 4 | 998 | +8.287% |
| 2026-09-29 | 25.07 | 25.35 | 25.07 | 25.35 | +0.956% | 17 | 995 | +15.976% |
| 2026-09-28 | 25.16 | 25.32 | 25.11 | 25.11 | -6.827% | 6 | 998 | +17.085% |
| 2026-09-25 | 26.55 | 26.95 | 26.09 | 26.95 | +5.479% | 3 | 998 | +9.091% |
| 2026-09-24 | 26.60 | 26.60 | 25.55 | 25.55 | -8.259% | 2 | 998 | +15.068% |
| 2026-09-23 | 28.10 | 28.10 | 27.85 | 27.85 | -9.431% | 7 | 1,005 | +5.566% |
| 2026-09-22 | 31.15 | 31.15 | 30.40 | 30.75 | -5.963% | 53 | 1,006 | -4.390% |
| 2026-09-21 | 29.79 | 32.70 | 29.79 | 32.70 | +7.601% | 2 | 1,006 | -10.092% |
| 2026-09-18 | 30.39 | 30.39 | 30.39 | 30.39 | +5.484% | 1 | 1,006 | -3.258% |
| 2026-09-17 | 28.81 | 28.81 | 28.81 | 28.81 | +9.129% | 2 | 1,008 | +2.048% |
| 2026-09-16 | 27.60 | 27.60 | 26.40 | 26.40 | -4.000% | 24 | 1,008 | +11.364% |
| 2026-09-15 | 28.18 | 28.18 | 27.50 | 27.50 | -7.563% | 3 | 1,006 | +6.909% |
| 2026-09-14 | 29.75 | 29.75 | 29.75 | 29.75 | +0.168% | 1 | 1,007 | -1.176% |
| 2026-09-10 | 29.70 | 29.70 | 29.70 | 29.70 | -2.878% | 2 | 1,007 | -1.010% |
| 2026-09-09 | 30.58 | 30.58 | 30.58 | 30.58 | -7.193% | 1 | 1,006 | -3.859% |
| 2026-09-08 | 32.60 | 32.95 | 32.60 | 32.95 | +2.648% | 6 | 1,006 | -10.774% |
| 2026-09-04 | 32.40 | 32.40 | 32.10 | 32.10 | -4.493% | 3 | 1,006 | -8.411% |
| 2026-09-03 | 32.12 | 33.65 | 31.95 | 33.61 | +6.936% | 7 | 1,009 | -12.526% |
| 2026-09-02 | 31.70 | 31.70 | 31.15 | 31.43 | -0.222% | 11 | 1,008 | -6.459% |
| 2026-09-01 | 31.83 | 32.09 | 31.47 | 31.50 | -9.974% | 13 | 1,009 | -6.667% |
| 2026-08-31 | 35.59 | 35.73 | 34.99 | 34.99 | -9.258% | 10 | 1,013 | -15.976% |
| 2026-08-28 | 34.20 | 39.65 | 34.20 | 38.56 | +20.500% | 15 | 1,019 | -23.755% |
| 2026-08-27 | 32.50 | 32.70 | 32.00 | 32.00 | -8.099% | 5 | 1,021 | -8.125% |
| 2026-08-25 | 35.60 | 35.60 | 34.82 | 34.82 | +2.111% | 5 | 1,017 | -15.566% |
| 2026-08-21 | 34.10 | 34.10 | 34.10 | 34.10 | -6.190% | 2 | 1,017 | -13.783% |
| 2026-08-20 | 35.66 | 36.35 | 35.66 | 36.35 | -6.675% | 4 | 1,016 | -19.120% |
| 2026-08-19 | 36.00 | 38.95 | 36.00 | 38.95 | +12.572% | 55 | 1,020 | -24.519% |
| 2026-08-18 | 34.70 | 36.30 | 33.94 | 34.60 | -1.312% | 10 | 1,020 | -15.029% |
| 2026-08-17 | 36.15 | 36.15 | 34.50 | 35.06 | -6.382% | 4 | 1,018 | -16.144% |
| 2026-08-14 | 38.35 | 38.35 | 37.10 | 37.45 | -2.727% | 12 | 1,015 | -21.495% |
| 2026-08-13 | 40.72 | 41.20 | 38.50 | 38.50 | -6.780% | 30 | 1,007 | -23.636% |
| 2026-08-12 | 44.45 | 44.45 | 41.00 | 41.30 | -5.600% | 100 | 997 | -28.814% |
| 2026-08-11 | 45.20 | 45.20 | 43.20 | 43.75 | -8.473% | 99 | 997 | -32.800% |
| 2026-08-10 | 48.44 | 48.44 | 47.73 | 47.80 | +4.595% | 19 | 995 | -38.494% |
| 2026-08-07 | 47.10 | 48.10 | 45.68 | 45.70 | +3.114% | 14 | 987 | -35.667% |
| 2026-08-06 | 45.03 | 46.11 | 44.32 | 44.32 | +0.865% | 8 | 983 | -33.664% |
| 2026-08-05 | 47.55 | 47.55 | 43.81 | 43.94 | -9.644% | 16 | 979 | -33.091% |
| 2026-08-04 | 48.87 | 49.63 | 47.73 | 48.63 | -8.245% | 15 | 984 | -39.543% |
| 2026-08-03 | 49.50 | 54.10 | 49.50 | 53.00 | +17.205% | 62 | 971 | -44.528% |
| 2026-07-31 | 38.78 | 45.22 | 38.78 | 45.22 | +64.436% | 87 | 976 | -34.985% |
| 2026-07-30 | 23.50 | 27.50 | 23.50 | 27.50 | +31.453% | 30 | 961 | +6.909% |
| 2026-07-29 | 21.40 | 22.90 | 20.80 | 20.92 | -9.750% | 44 | 960 | +40.535% |
| 2026-07-28 | 22.95 | 23.45 | 22.41 | 23.18 | -0.855% | 6 | 959 | +26.833% |
| 2026-07-27 | 25.30 | 25.30 | 23.38 | 23.38 | -2.176% | 4 | 960 | +25.749% |
| 2026-07-24 | 24.50 | 24.50 | 23.90 | 23.90 | -6.275% | 40 | 952 | +23.013% |
| 2026-07-23 | 26.50 | 26.50 | 24.80 | 25.50 | -17.476% | 122 | 941 | +15.294% |
| 2026-07-22 | 30.50 | 30.90 | 29.75 | 30.90 | -5.069% | 39 | 955 | -4.854% |
| 2026-07-21 | 32.59 | 32.80 | 32.55 | 32.55 | -5.102% | 4 | 954 | -9.677% |
| 2026-07-20 | 34.00 | 34.35 | 33.64 | 34.30 | +2.510% | 225 | 908 | -14.286% |
| 2026-07-17 | 32.65 | 33.85 | 32.65 | 33.46 | -9.076% | 154 | 877 | -12.134% |
| 2026-07-16 | 37.20 | 37.55 | 36.80 | 36.80 | -0.755% | 11 | 876 | -20.109% |
| 2026-07-15 | 35.50 | 37.62 | 35.50 | 37.08 | +14.409% | 6 | 872 | -20.712% |
| 2026-07-14 | 32.41 | 32.41 | 32.41 | 32.41 | -0.583% | 1 | 872 | -9.287% |
| 2026-07-10 | 32.35 | 32.60 | 32.25 | 32.60 | +7.414% | 20 | 862 | -9.816% |
| 2026-07-09 | 29.80 | 30.35 | 29.80 | 30.35 | -3.498% | 61 | 862 | -3.130% |
| 2026-07-08 | 31.50 | 31.50 | 30.88 | 31.45 | -6.399% | 70 | 854 | -6.518% |
| 2026-07-07 | 34.34 | 35.20 | 32.60 | 33.60 | +1.818% | 30 | 854 | -12.500% |
| 2026-07-06 | 31.30 | 33.50 | 31.00 | 33.00 | +2.167% | 106 | 805 | -10.909% |
| 2026-07-02 | 32.20 | 33.45 | 32.10 | 32.30 | +1.893% | 29 | 792 | -8.978% |
| 2026-07-01 | 28.23 | 31.70 | 28.23 | 31.70 | +6.770% | 6 | 791 | -7.256% |
| 2026-06-30 | 29.86 | 30.30 | 29.32 | 29.69 | -5.144% | 38 | 787 | -0.977% |
| 2026-06-29 | 30.75 | 31.30 | 30.74 | 31.30 | +23.083% | 7 | 784 | -6.070% |
| 2026-06-26 | 24.50 | 26.10 | 24.50 | 25.43 | +2.334% | 133 | 783 | +15.611% |
| 2026-06-25 | 25.15 | 25.50 | 24.60 | 24.85 | -14.310% | 162 | 721 | +18.310% |
| 2026-06-24 | 28.95 | 30.35 | 28.95 | 29.00 | +4.693% | 104 | 676 | +1.379% |
| 2026-06-23 | 27.90 | 28.11 | 27.70 | 27.70 | +0.362% | 98 | 640 | +6.137% |
| 2026-06-22 | 30.50 | 30.50 | 27.60 | 27.60 | -14.419% | 66 | 615 | +6.522% |
| 2026-06-18 | 28.90 | 32.25 | 28.90 | 32.25 | +11.207% | 55 | 564 | -8.837% |
| 2026-06-17 | 31.00 | 31.00 | 29.00 | 29.00 | -12.782% | 4 | 565 | +1.379% |
| 2026-06-16 | 33.40 | 34.55 | 33.00 | 33.25 | +0.758% | 132 | 538 | -11.579% |
| 2026-06-15 | 33.41 | 33.48 | 33.00 | 33.00 | +11.675% | 35 | 512 | -10.909% |
| 2026-06-12 | 29.00 | 29.55 | 29.00 | 29.55 | -5.681% | 201 | 334 | -0.508% |
| 2026-06-11 | 29.18 | 31.33 | 28.67 | 31.33 | +4.923% | 17 | 330 | -6.160% |
| 2026-06-10 | 30.70 | 30.75 | 29.70 | 29.86 | -10.599% | 26 | 306 | -1.541% |
| 2026-06-09 | 33.40 | 33.40 | 33.40 | 33.40 | +0.906% | 5 | 301 | -11.976% |
| 2026-06-08 | 34.37 | 34.50 | 33.10 | 33.10 | -3.919% | 28 | 284 | -11.178% |
| 2026-06-05 | 35.50 | 35.50 | 34.40 | 34.45 | -9.770% | 24 | 273 | -14.659% |
| 2026-06-04 | 37.20 | 38.18 | 37.20 | 38.18 | +8.651% | 3 | 273 | -22.996% |
| 2026-06-03 | 36.00 | 36.00 | 34.85 | 35.14 | -11.952% | 27 | 256 | -16.335% |
| 2026-06-02 | 39.60 | 40.30 | 39.60 | 39.91 | -6.578% | 3 | 253 | -26.334% |
| 2026-06-01 | 43.65 | 44.30 | 42.20 | 42.72 | -10.158% | 51 | 250 | -31.180% |
| 2026-05-29 | 49.02 | 49.95 | 47.38 | 47.55 | -2.361% | 36 | 255 | -38.170% |
| 2026-05-28 | 45.88 | 48.70 | 45.88 | 48.70 | +2.311% | 12 | 256 | -39.630% |
| 2026-05-27 | 44.96 | 47.60 | 44.96 | 47.60 | +10.058% | 4 | 255 | -38.235% |
| 2026-05-26 | 44.30 | 44.30 | 43.25 | 43.25 | -3.825% | 12 | 250 | -32.023% |
| 2026-05-22 | 45.88 | 45.88 | 44.97 | 44.97 | +3.618% | 11 | 244 | -34.623% |
| 2026-05-21 | 42.00 | 43.40 | 42.00 | 43.40 | +0.208% | 2 | 244 | -32.258% |
| 2026-05-20 | 43.31 | 43.31 | 43.31 | 43.31 | +9.924% | 7 | 244 | -32.117% |
| 2026-05-19 | 40.00 | 40.00 | 37.58 | 39.40 | -7.944% | 33 | 214 | -25.381% |
| 2026-05-18 | 45.57 | 45.57 | 42.75 | 42.80 | +1.542% | 62 | 178 | -31.308% |
| 2026-05-15 | 41.99 | 42.54 | 41.40 | 42.15 | -8.070% | 17 | 183 | -30.249% |
| 2026-05-14 | 45.75 | 45.85 | 45.00 | 45.85 | -1.715% | 20 | 178 | -35.878% |
| 2026-05-13 | 42.40 | 46.65 | 42.40 | 46.65 | +7.687% | 12 | 169 | -36.977% |
| 2026-05-12 | 43.10 | 43.32 | 42.50 | 43.32 | -7.830% | 34 | 171 | -32.133% |
| 2026-05-11 | 48.56 | 48.56 | 47.00 | 47.00 | -2.692% | 73 | 182 | -37.447% |
| 2026-05-08 | 47.86 | 48.85 | 47.86 | 48.30 | +1.577% | 4 | 179 | -39.130% |
| 2026-05-07 | 49.00 | 49.00 | 47.55 | 47.55 | -5.767% | 12 | 174 | -38.170% |
| 2026-05-06 | 49.48 | 51.59 | 48.85 | 50.46 | +2.770% | 28 | 181 | -41.736% |
| 2026-05-05 | 51.90 | 51.92 | 48.95 | 49.10 | +1.762% | 97 | 106 | -40.122% |
| 2026-05-04 | 47.65 | 50.95 | 47.53 | 48.25 | +2.442% | 96 | 75 | -39.067% |
| 2026-05-01 | 47.72 | 47.72 | 47.00 | 47.10 | +15.725% | 6 | 71 | -37.580% |
| 2026-04-30 | 40.70 | 40.70 | 40.70 | 40.70 | -11.019% | 1 | 71 | -27.764% |
| 2026-04-29 | 45.74 | 45.74 | 45.74 | 45.74 | +6.051% | 1 | 71 | -35.724% |
| 2026-04-28 | 43.13 | 43.13 | 43.13 | 43.13 | -0.964% | 2 | 69 | -31.834% |
| 2026-04-27 | 44.04 | 44.04 | 43.55 | 43.55 | -3.693% | 2 | 69 | -32.491% |
| 2026-04-24 | 42.45 | 45.22 | 41.51 | 45.22 | +9.095% | 17 | 55 | -34.985% |
| 2026-04-23 | 39.63 | 41.45 | 39.63 | 41.45 | +7.106% | 3 | 53 | -29.071% |
| 2026-04-22 | 38.70 | 38.70 | 38.70 | 38.70 | +0.860% | 6 | 52 | -24.031% |
| 2026-04-21 | 38.63 | 38.63 | 38.05 | 38.37 | +5.123% | 3 | 51 | -23.378% |
| 2026-04-16 | 34.91 | 36.50 | 34.91 | 36.50 | -1.405% | 2 | 50 | -19.452% |
| 2026-04-15 | 37.02 | 37.02 | 37.02 | 37.02 | -2.707% | 1 | 51 | -20.583% |
| 2026-04-14 | 36.33 | 38.05 | 36.33 | 38.05 | +23.780% | 30 | 26 | -22.733% |
| 2026-04-13 | 30.74 | 30.74 | 30.74 | 30.74 | +17.105% | 2 | 26 | -4.359% |
| 2026-04-09 | 26.25 | 26.25 | 26.25 | 26.25 | +14.930% | 1 | 26 | +12.000% |
| 2026-04-08 | 22.84 | 22.84 | 22.84 | 22.84 | +25.840% | 1 | 25 | +28.722% |
| 2026-03-31 | 18.15 | 18.15 | 18.15 | 18.15 | +13.367% | 1 | 26 | +61.983% |
| 2026-03-30 | 16.01 | 16.01 | 16.01 | 16.01 | -16.571% | 4 | 26 | +83.635% |
| 2026-03-26 | 19.19 | 19.19 | 19.19 | 19.19 | -0.827% | 3 | 22 | +53.205% |
| 2026-03-25 | 19.35 | 19.35 | 19.35 | 19.35 | +6.319% | 1 | 22 | +51.938% |
| 2026-03-24 | 18.20 | 18.20 | 18.20 | 18.20 | -6.953% | 7 | 21 | +61.538% |
| 2026-03-23 | 19.56 | 19.56 | 19.56 | 19.56 | +11.453% | 3 | 14 | +50.307% |
| 2026-03-20 | 17.55 | 17.55 | 17.55 | 17.55 | -12.946% | 3 | 14 | +67.521% |
| 2026-02-26 | 20.16 | 20.16 | 20.16 | 20.16 | -1.898% | 8 | 12 | +45.833% |
| 2026-02-24 | 20.45 | 20.55 | 20.45 | 20.55 | +22.687% | 20 | 12 | +43.066% |
| 2026-02-17 | 16.75 | 16.75 | 16.75 | 16.75 | -14.931% | 1 | 4 | +75.522% |
| 2026-02-06 | 17.19 | 19.69 | 17.19 | 19.69 | -23.977% | 2 | 3 | +49.314% |
| 2026-02-05 | 28.50 | 28.50 | 25.90 | 25.90 | -22.687% | 2 | 2 | +13.514% |
| 2026-02-04 | 33.50 | 33.50 | 33.50 | 33.50 | +3.077% | 1 | 2 | -12.239% |
| 2026-01-22 | 32.50 | 32.50 | 32.50 | 32.50 | 0.000% | 1 | 1 | -9.538% |