AMZN270716C00275000
AMZN Jul 16 2027 275.00 Call
optionOPRA
EODOct 6, 2026
27.89USD+10.150%(+2.57)15Vol564OI
AMZN270716C00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 26.10 | 27.92 | 26.10 | 27.89 | +10.150% | 15 | 563 | 0.000% |
| 2026-10-05 | 24.83 | 26.75 | 24.83 | 25.32 | +0.876% | 28 | 563 | +10.150% |
| 2026-10-02 | 26.01 | 26.01 | 24.77 | 25.10 | +4.279% | 23 | 566 | +11.116% |
| 2026-10-01 | 25.00 | 25.00 | 23.35 | 24.07 | -6.778% | 40 | 560 | +15.870% |
| 2026-09-30 | 23.80 | 26.32 | 23.80 | 25.82 | +8.260% | 30 | 565 | +8.017% |
| 2026-09-29 | 23.50 | 23.93 | 22.87 | 23.85 | +1.533% | 29 | 567 | +16.939% |
| 2026-09-28 | 23.35 | 24.18 | 23.25 | 23.49 | -8.206% | 62 | 564 | +18.731% |
| 2026-09-25 | 24.79 | 25.77 | 24.33 | 25.59 | +0.471% | 11 | 565 | +8.988% |
| 2026-09-24 | 24.00 | 25.47 | 23.64 | 25.47 | -0.391% | 32 | 559 | +9.501% |
| 2026-09-23 | 27.95 | 27.95 | 24.99 | 25.57 | -11.828% | 42 | 571 | +9.073% |
| 2026-09-22 | 30.42 | 30.55 | 28.00 | 29.00 | -5.445% | 36 | 576 | -3.828% |
| 2026-09-21 | 28.98 | 30.93 | 27.97 | 30.67 | +9.732% | 35 | 574 | -9.064% |
| 2026-09-18 | 27.47 | 28.62 | 27.28 | 27.95 | +4.097% | 31 | 578 | -0.215% |
| 2026-09-17 | 26.95 | 27.62 | 26.30 | 26.85 | +12.015% | 23 | 576 | +3.873% |
| 2026-09-16 | 25.45 | 25.75 | 23.96 | 23.97 | -7.273% | 46 | 573 | +16.354% |
| 2026-09-15 | 28.18 | 28.30 | 25.42 | 25.85 | -9.930% | 82 | 581 | +7.892% |
| 2026-09-14 | 28.42 | 29.64 | 27.67 | 28.70 | -6.484% | 49 | 578 | -2.822% |
| 2026-09-11 | 30.05 | 30.69 | 29.37 | 30.69 | +9.139% | 47 | 579 | -9.123% |
| 2026-09-10 | 27.90 | 28.92 | 27.90 | 28.12 | -2.157% | 32 | 578 | -0.818% |
| 2026-09-09 | 28.79 | 28.85 | 27.77 | 28.74 | -7.050% | 43 | 575 | -2.958% |
| 2026-09-08 | 30.68 | 31.17 | 30.63 | 30.92 | +1.377% | 20 | 576 | -9.799% |
| 2026-09-04 | 30.50 | 30.50 | 30.50 | 30.50 | +4.811% | 2 | 574 | -8.557% |
| 2026-09-02 | 29.52 | 29.52 | 29.10 | 29.10 | -0.919% | 30 | 590 | -4.158% |
| 2026-09-01 | 29.41 | 29.41 | 28.50 | 29.37 | -16.681% | 23 | 589 | -5.039% |
| 2026-08-31 | 35.25 | 35.25 | 35.25 | 35.25 | -1.893% | 3 | 589 | -20.879% |
| 2026-08-28 | 32.27 | 35.93 | 32.27 | 35.93 | +20.288% | 4 | 590 | -22.377% |
| 2026-08-27 | 30.86 | 30.86 | 29.87 | 29.87 | -9.016% | 7 | 592 | -6.629% |
| 2026-08-26 | 32.83 | 32.83 | 32.83 | 32.83 | -0.364% | 1 | 592 | -15.047% |
| 2026-08-25 | 33.55 | 33.55 | 32.95 | 32.95 | -4.769% | 7 | 594 | -15.357% |
| 2026-08-24 | 34.60 | 34.60 | 34.60 | 34.60 | +7.154% | 2 | 594 | -19.393% |
| 2026-08-21 | 32.29 | 32.29 | 32.29 | 32.29 | -2.829% | 1 | 595 | -13.627% |
| 2026-08-20 | 34.87 | 34.87 | 33.23 | 33.23 | -8.709% | 4 | 594 | -16.070% |
| 2026-08-19 | 33.43 | 36.40 | 33.43 | 36.40 | +9.540% | 101 | 624 | -23.379% |
| 2026-08-18 | 32.65 | 34.40 | 32.01 | 33.23 | -0.509% | 124 | 508 | -16.070% |
| 2026-08-17 | 34.25 | 34.25 | 33.23 | 33.40 | -8.793% | 11 | 510 | -16.497% |
| 2026-08-13 | 37.70 | 39.00 | 36.62 | 36.62 | -5.764% | 12 | 508 | -23.839% |
| 2026-08-12 | 39.50 | 39.50 | 38.25 | 38.86 | -7.805% | 6 | 506 | -28.230% |
| 2026-08-11 | 42.95 | 43.20 | 41.10 | 42.15 | -6.954% | 86 | 551 | -33.832% |
| 2026-08-10 | 45.00 | 46.92 | 44.75 | 45.30 | +4.258% | 150 | 445 | -38.433% |
| 2026-08-07 | 45.50 | 46.00 | 43.45 | 43.45 | +3.526% | 14 | 443 | -35.811% |
| 2026-08-06 | 43.50 | 43.50 | 41.97 | 41.97 | -0.991% | 6 | 439 | -33.548% |
| 2026-08-05 | 45.18 | 45.90 | 42.39 | 42.39 | -8.839% | 179 | 445 | -34.206% |
| 2026-08-04 | 47.11 | 47.85 | 44.95 | 46.50 | -7.000% | 32 | 427 | -40.022% |
| 2026-08-03 | 47.50 | 52.00 | 46.52 | 50.00 | +17.786% | 87 | 419 | -44.220% |
| 2026-07-31 | 37.50 | 42.60 | 37.45 | 42.45 | +69.461% | 203 | 338 | -34.299% |
| 2026-07-30 | 24.49 | 25.15 | 24.49 | 25.05 | +23.826% | 70 | 390 | +11.337% |
| 2026-07-29 | 20.16 | 20.23 | 20.16 | 20.23 | -2.412% | 2 | 390 | +37.865% |
| 2026-07-28 | 20.73 | 20.73 | 20.73 | 20.73 | -4.865% | 1 | 391 | +34.539% |
| 2026-07-27 | 22.50 | 22.50 | 21.79 | 21.79 | -3.669% | 12 | 391 | +27.994% |
| 2026-07-24 | 23.20 | 23.50 | 22.62 | 22.62 | -4.678% | 18 | 390 | +23.298% |
| 2026-07-23 | 25.05 | 25.05 | 23.37 | 23.73 | -15.702% | 43 | 352 | +17.531% |
| 2026-07-22 | 28.95 | 28.95 | 28.15 | 28.15 | -8.157% | 3 | 350 | -0.924% |
| 2026-07-21 | 31.50 | 31.50 | 30.65 | 30.65 | -5.401% | 3 | 349 | -9.005% |
| 2026-07-20 | 33.85 | 33.85 | 32.40 | 32.40 | -10.125% | 34 | 352 | -13.920% |
| 2026-07-16 | 36.05 | 36.05 | 36.05 | 36.05 | +2.415% | 2 | 350 | -22.635% |
| 2026-07-15 | 35.00 | 36.25 | 35.00 | 35.20 | +10.000% | 9 | 352 | -20.767% |
| 2026-07-14 | 31.51 | 32.00 | 30.75 | 32.00 | -1.538% | 3 | 351 | -12.844% |
| 2026-07-13 | 31.07 | 32.50 | 31.07 | 32.50 | +4.603% | 8 | 344 | -14.185% |
| 2026-07-10 | 31.46 | 31.46 | 31.05 | 31.07 | -1.895% | 6 | 341 | -10.235% |
| 2026-07-09 | 28.79 | 31.67 | 28.79 | 31.67 | +8.089% | 9 | 333 | -11.936% |
| 2026-07-08 | 29.93 | 29.93 | 29.30 | 29.30 | -6.836% | 35 | 316 | -4.812% |
| 2026-07-07 | 33.00 | 33.00 | 30.85 | 31.45 | -0.663% | 5 | 316 | -11.320% |
| 2026-07-06 | 29.55 | 31.66 | 29.55 | 31.66 | +3.940% | 6 | 321 | -11.908% |
| 2026-07-02 | 30.35 | 31.05 | 30.35 | 30.46 | +8.053% | 6 | 317 | -8.437% |
| 2026-07-01 | 26.80 | 28.19 | 26.80 | 28.19 | -0.389% | 4 | 314 | -1.064% |
| 2026-06-30 | 27.80 | 28.30 | 27.80 | 28.30 | -2.313% | 9 | 313 | -1.449% |
| 2026-06-29 | 27.67 | 30.80 | 27.67 | 28.97 | +18.438% | 53 | 309 | -3.728% |
| 2026-06-26 | 23.25 | 24.67 | 23.25 | 24.46 | +3.820% | 11 | 302 | +14.023% |
| 2026-06-25 | 23.85 | 23.85 | 23.36 | 23.56 | -9.175% | 14 | 291 | +18.379% |
| 2026-06-24 | 30.00 | 30.00 | 25.94 | 25.94 | -1.181% | 5 | 289 | +7.517% |
| 2026-06-22 | 27.82 | 27.82 | 26.25 | 26.25 | -8.854% | 8 | 289 | +6.248% |
| 2026-06-18 | 28.25 | 28.80 | 28.25 | 28.80 | +3.152% | 5 | 288 | -3.160% |
| 2026-06-17 | 29.20 | 29.20 | 27.92 | 27.92 | -15.394% | 21 | 279 | -0.107% |
| 2026-06-16 | 31.47 | 33.00 | 31.47 | 33.00 | +4.729% | 23 | 261 | -15.485% |
| 2026-06-15 | 31.51 | 31.51 | 31.51 | 31.51 | +13.672% | 1 | 260 | -11.488% |
| 2026-06-12 | 27.55 | 27.72 | 27.10 | 27.72 | -2.049% | 16 | 252 | +0.613% |
| 2026-06-11 | 27.63 | 28.30 | 27.48 | 28.30 | -3.905% | 83 | 179 | -1.449% |
| 2026-06-10 | 29.45 | 29.45 | 29.45 | 29.45 | -1.669% | 12 | 168 | -5.297% |
| 2026-06-09 | 29.95 | 29.95 | 29.95 | 29.95 | -8.689% | 1 | 167 | -6.878% |
| 2026-06-08 | 32.80 | 32.80 | 32.80 | 32.80 | -1.205% | 1 | 167 | -14.970% |
| 2026-06-05 | 33.20 | 33.20 | 33.20 | 33.20 | -8.891% | 1 | 166 | -15.994% |
| 2026-06-04 | 35.80 | 36.60 | 35.71 | 36.44 | +10.091% | 33 | 169 | -23.463% |
| 2026-06-03 | 36.45 | 36.45 | 33.10 | 33.10 | -14.713% | 15 | 157 | -15.740% |
| 2026-06-02 | 36.95 | 38.81 | 36.95 | 38.81 | -14.327% | 6 | 153 | -28.137% |
| 2026-05-29 | 46.55 | 47.30 | 44.85 | 45.30 | -2.581% | 12 | 148 | -38.433% |
| 2026-05-28 | 44.64 | 46.50 | 44.38 | 46.50 | +2.581% | 7 | 143 | -40.022% |
| 2026-05-27 | 40.75 | 45.33 | 40.75 | 45.33 | +5.986% | 11 | 143 | -38.473% |
| 2026-05-22 | 42.60 | 43.09 | 42.60 | 42.77 | -1.338% | 6 | 141 | -34.791% |
| 2026-05-21 | 40.25 | 43.35 | 40.25 | 43.35 | +7.863% | 11 | 149 | -35.663% |
| 2026-05-20 | 38.47 | 40.50 | 38.47 | 40.19 | +12.577% | 5 | 149 | -30.605% |
| 2026-05-19 | 35.25 | 35.70 | 35.25 | 35.70 | -15.403% | 4 | 150 | -21.877% |
| 2026-05-18 | 42.00 | 42.20 | 42.00 | 42.20 | +5.500% | 3 | 152 | -33.910% |
| 2026-05-15 | 39.50 | 40.00 | 39.50 | 40.00 | -9.050% | 5 | 151 | -30.275% |
| 2026-05-13 | 40.71 | 44.55 | 40.71 | 43.98 | +0.182% | 14 | 145 | -36.585% |
| 2026-05-11 | 45.69 | 45.69 | 43.90 | 43.90 | -5.184% | 3 | 145 | -36.469% |
| 2026-05-08 | 45.50 | 46.56 | 45.50 | 46.30 | +2.547% | 5 | 145 | -39.762% |
| 2026-05-07 | 48.00 | 48.00 | 45.15 | 45.15 | -7.517% | 11 | 139 | -38.228% |
| 2026-05-06 | 47.57 | 49.00 | 47.57 | 48.82 | +3.476% | 9 | 141 | -42.872% |
| 2026-05-05 | 48.74 | 48.79 | 46.45 | 47.18 | +1.572% | 20 | 135 | -40.886% |
| 2026-05-04 | 48.90 | 49.27 | 45.62 | 46.45 | -1.359% | 20 | 133 | -39.957% |
| 2026-05-01 | 46.22 | 47.09 | 46.22 | 47.09 | +21.995% | 2 | 131 | -40.773% |
| 2026-04-30 | 39.30 | 39.80 | 38.60 | 38.60 | -7.212% | 4 | 131 | -27.746% |
| 2026-04-29 | 39.30 | 43.65 | 39.30 | 41.60 | +4.000% | 65 | 79 | -32.957% |
| 2026-04-28 | 39.50 | 41.00 | 39.50 | 40.00 | -5.101% | 64 | 83 | -30.275% |
| 2026-04-27 | 42.15 | 42.15 | 42.15 | 42.15 | -1.977% | 2 | 83 | -33.832% |
| 2026-04-24 | 40.15 | 43.05 | 40.15 | 43.00 | +13.217% | 35 | 69 | -35.140% |
| 2026-04-23 | 37.98 | 39.54 | 37.98 | 37.98 | +3.319% | 8 | 63 | -26.567% |
| 2026-04-22 | 36.76 | 36.76 | 36.76 | 36.76 | +8.341% | 1 | 62 | -24.129% |
| 2026-04-20 | 33.93 | 33.93 | 33.93 | 33.93 | -8.273% | 1 | 62 | -17.801% |
| 2026-04-17 | 36.99 | 36.99 | 36.99 | 36.99 | +6.661% | 2 | 60 | -24.601% |
| 2026-04-16 | 35.28 | 35.35 | 34.66 | 34.68 | -3.047% | 25 | 44 | -19.579% |
| 2026-04-14 | 33.95 | 36.05 | 33.95 | 35.77 | +96.323% | 11 | 35 | -22.030% |
| 2026-04-01 | 18.22 | 18.22 | 18.22 | 18.22 | +21.467% | 3 | 35 | +53.074% |
| 2026-03-27 | 15.35 | 15.52 | 15.00 | 15.00 | -16.528% | 5 | 38 | +85.933% |
| 2026-03-26 | 17.97 | 17.97 | 17.97 | 17.97 | +6.901% | 3 | 36 | +55.203% |
| 2026-03-24 | 16.81 | 16.81 | 16.81 | 16.81 | -0.533% | 1 | 33 | +65.913% |
| 2026-03-20 | 16.90 | 16.90 | 16.90 | 16.90 | -11.518% | 11 | 32 | +65.030% |
| 2026-03-09 | 19.10 | 19.10 | 19.10 | 19.10 | -13.575% | 1 | 32 | +46.021% |
| 2026-03-06 | 22.10 | 22.10 | 22.10 | 22.10 | +17.055% | 1 | 32 | +26.199% |
| 2026-03-02 | 18.88 | 18.88 | 18.88 | 18.88 | -1.410% | 1 | 31 | +47.722% |
| 2026-02-27 | 19.15 | 19.15 | 19.15 | 19.15 | +0.420% | 5 | 31 | +45.640% |
| 2026-02-26 | 19.07 | 19.07 | 19.07 | 19.07 | -3.929% | 8 | 31 | +46.251% |
| 2026-02-25 | 19.85 | 19.85 | 19.85 | 19.85 | +7.588% | 5 | 29 | +40.504% |
| 2026-02-18 | 18.45 | 18.45 | 18.45 | 18.45 | +19.032% | 10 | 29 | +51.165% |
| 2026-02-13 | 15.50 | 15.50 | 15.50 | 15.50 | -13.408% | 1 | 19 | +79.935% |
| 2026-02-11 | 17.90 | 17.90 | 17.90 | 17.90 | -5.541% | 5 | 19 | +55.810% |
| 2026-02-10 | 18.95 | 18.95 | 18.95 | 18.95 | -1.558% | 5 | 23 | +47.177% |
| 2026-02-09 | 18.95 | 19.25 | 18.95 | 19.25 | +8.757% | 10 | 19 | +44.883% |
| 2026-02-06 | 16.45 | 17.70 | 16.45 | 17.70 | -31.923% | 2 | 19 | +57.571% |
| 2026-02-05 | 26.00 | 26.00 | 26.00 | 26.00 | -22.039% | 1 | 19 | +7.269% |
| 2026-01-30 | 33.35 | 33.95 | 33.35 | 33.35 | +2.269% | 18 | 18 | -16.372% |
| 2026-01-29 | 32.61 | 32.61 | 32.61 | 32.61 | 0.000% | 1 | 1 | -14.474% |