AMZN270716C00280000
AMZN Jul 16 2027 280.00 Call
optionOPRA
EODOct 6, 2026
25.92USD+6.448%(+1.57)18Vol1,210OI
AMZN270716C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 24.00 | 26.00 | 24.00 | 25.92 | +6.448% | 18 | 1,209 | 0.000% |
| 2026-10-05 | 23.13 | 24.60 | 23.13 | 24.35 | +4.372% | 34 | 1,209 | +6.448% |
| 2026-10-02 | 23.65 | 24.26 | 22.98 | 23.33 | +4.619% | 30 | 1,203 | +11.102% |
| 2026-10-01 | 23.30 | 23.30 | 21.67 | 22.30 | -5.508% | 51 | 1,185 | +16.233% |
| 2026-09-30 | 22.17 | 24.50 | 22.17 | 23.60 | +6.546% | 37 | 1,181 | +9.831% |
| 2026-09-29 | 21.90 | 22.33 | 21.11 | 22.15 | +1.746% | 30 | 1,178 | +17.020% |
| 2026-09-28 | 21.55 | 22.43 | 21.50 | 21.77 | -9.367% | 152 | 1,159 | +19.063% |
| 2026-09-25 | 23.11 | 24.02 | 22.69 | 24.02 | +1.137% | 13 | 1,160 | +7.910% |
| 2026-09-24 | 22.50 | 23.75 | 22.04 | 23.75 | -0.294% | 23 | 1,156 | +9.137% |
| 2026-09-23 | 25.05 | 25.05 | 22.95 | 23.82 | -11.186% | 54 | 1,158 | +8.816% |
| 2026-09-22 | 28.54 | 28.55 | 26.20 | 26.82 | -6.616% | 52 | 1,151 | -3.356% |
| 2026-09-21 | 27.13 | 29.25 | 26.05 | 28.72 | +8.173% | 63 | 1,145 | -9.749% |
| 2026-09-18 | 25.67 | 26.67 | 25.50 | 26.55 | +6.115% | 46 | 1,147 | -2.373% |
| 2026-09-17 | 25.17 | 25.77 | 24.57 | 25.02 | +12.348% | 27 | 1,146 | +3.597% |
| 2026-09-16 | 23.65 | 24.07 | 22.27 | 22.27 | -7.593% | 41 | 1,149 | +16.390% |
| 2026-09-15 | 26.48 | 26.60 | 23.62 | 24.10 | -9.738% | 85 | 1,155 | +7.552% |
| 2026-09-14 | 26.57 | 27.80 | 25.87 | 26.70 | -7.033% | 49 | 1,148 | -2.921% |
| 2026-09-11 | 27.30 | 28.72 | 27.30 | 28.72 | +9.119% | 52 | 1,156 | -9.749% |
| 2026-09-10 | 26.15 | 27.07 | 26.15 | 26.32 | -2.047% | 57 | 1,145 | -1.520% |
| 2026-09-09 | 27.60 | 27.60 | 25.95 | 26.87 | -7.185% | 83 | 1,117 | -3.536% |
| 2026-09-08 | 28.08 | 29.20 | 28.00 | 28.95 | -0.788% | 32 | 1,115 | -10.466% |
| 2026-09-04 | 28.10 | 29.18 | 27.95 | 29.18 | -1.419% | 9 | 1,112 | -11.172% |
| 2026-09-03 | 29.20 | 29.60 | 29.00 | 29.60 | +7.636% | 4 | 1,113 | -12.432% |
| 2026-09-02 | 27.85 | 27.85 | 27.50 | 27.50 | 0.000% | 4 | 1,111 | -5.745% |
| 2026-09-01 | 27.65 | 27.75 | 26.10 | 27.50 | -10.714% | 4 | 1,110 | -5.745% |
| 2026-08-31 | 31.85 | 31.85 | 30.80 | 30.80 | -7.089% | 8 | 1,104 | -15.844% |
| 2026-08-28 | 29.65 | 33.15 | 29.65 | 33.15 | +16.931% | 7 | 1,105 | -21.810% |
| 2026-08-27 | 29.01 | 29.01 | 27.90 | 28.35 | -5.184% | 9 | 1,104 | -8.571% |
| 2026-08-26 | 31.60 | 31.60 | 29.90 | 29.90 | -4.320% | 3 | 1,102 | -13.311% |
| 2026-08-25 | 31.91 | 31.91 | 31.10 | 31.25 | -4.376% | 211 | 900 | -17.056% |
| 2026-08-24 | 32.30 | 32.68 | 31.60 | 32.68 | +6.104% | 4 | 900 | -20.685% |
| 2026-08-21 | 30.30 | 30.80 | 30.10 | 30.80 | -2.992% | 4 | 899 | -15.844% |
| 2026-08-20 | 31.75 | 31.75 | 31.75 | 31.75 | -4.940% | 1 | 899 | -18.362% |
| 2026-08-19 | 31.43 | 33.74 | 31.43 | 33.40 | +7.223% | 104 | 1,000 | -22.395% |
| 2026-08-18 | 29.95 | 31.75 | 29.95 | 31.15 | -1.952% | 106 | 897 | -16.790% |
| 2026-08-17 | 32.00 | 32.00 | 30.20 | 31.77 | -3.140% | 25 | 903 | -18.414% |
| 2026-08-14 | 33.25 | 33.35 | 32.80 | 32.80 | -5.010% | 21 | 904 | -20.976% |
| 2026-08-13 | 36.00 | 36.00 | 34.20 | 34.53 | -6.041% | 17 | 902 | -24.935% |
| 2026-08-12 | 38.25 | 38.25 | 36.22 | 36.75 | -7.663% | 110 | 983 | -29.469% |
| 2026-08-11 | 40.80 | 40.80 | 39.00 | 39.80 | -7.442% | 6 | 983 | -34.874% |
| 2026-08-10 | 41.55 | 44.46 | 41.36 | 43.00 | +4.623% | 36 | 977 | -39.721% |
| 2026-08-07 | 40.78 | 41.11 | 40.78 | 41.10 | +3.657% | 8 | 976 | -36.934% |
| 2026-08-06 | 40.70 | 40.70 | 39.65 | 39.65 | +0.050% | 4 | 976 | -34.628% |
| 2026-08-05 | 40.17 | 40.17 | 39.63 | 39.63 | -9.147% | 44 | 938 | -34.595% |
| 2026-08-04 | 43.99 | 45.85 | 42.98 | 43.62 | -8.458% | 16 | 940 | -40.578% |
| 2026-08-03 | 47.87 | 49.28 | 47.15 | 47.65 | +17.742% | 48 | 935 | -45.603% |
| 2026-07-31 | 34.20 | 40.47 | 34.20 | 40.47 | +79.071% | 172 | 901 | -35.953% |
| 2026-07-30 | 22.45 | 24.25 | 22.45 | 22.60 | +10.513% | 34 | 887 | +14.690% |
| 2026-07-29 | 18.95 | 20.45 | 18.95 | 20.45 | +2.199% | 94 | 897 | +26.748% |
| 2026-07-28 | 19.67 | 20.20 | 19.67 | 20.01 | -2.533% | 204 | 749 | +29.535% |
| 2026-07-27 | 21.95 | 22.00 | 20.41 | 20.53 | -7.813% | 9 | 750 | +26.254% |
| 2026-07-23 | 23.55 | 24.40 | 22.27 | 22.27 | -21.224% | 49 | 723 | +16.390% |
| 2026-07-22 | 28.27 | 28.27 | 28.27 | 28.27 | -7.614% | 1 | 722 | -8.313% |
| 2026-07-20 | 30.20 | 31.90 | 30.20 | 30.60 | +3.134% | 19 | 717 | -15.294% |
| 2026-07-17 | 29.67 | 29.67 | 29.67 | 29.67 | -13.169% | 7 | 723 | -12.639% |
| 2026-07-16 | 33.95 | 34.17 | 33.95 | 34.17 | -0.088% | 2 | 723 | -24.144% |
| 2026-07-15 | 33.46 | 34.32 | 33.19 | 34.20 | +13.245% | 7 | 723 | -24.211% |
| 2026-07-14 | 28.95 | 30.20 | 28.95 | 30.20 | -0.264% | 20 | 712 | -14.172% |
| 2026-07-13 | 29.37 | 30.45 | 29.37 | 30.28 | +6.246% | 5 | 709 | -14.399% |
| 2026-07-09 | 27.70 | 28.50 | 27.20 | 28.50 | +2.334% | 103 | 684 | -9.053% |
| 2026-07-08 | 27.85 | 27.85 | 27.85 | 27.85 | -5.912% | 2 | 684 | -6.930% |
| 2026-07-07 | 30.10 | 30.10 | 29.60 | 29.60 | +5.903% | 7 | 688 | -12.432% |
| 2026-07-06 | 27.95 | 27.95 | 27.95 | 27.95 | -2.951% | 2 | 690 | -7.263% |
| 2026-07-02 | 29.75 | 29.75 | 28.79 | 28.80 | -1.606% | 80 | 648 | -10.000% |
| 2026-07-01 | 26.85 | 29.27 | 26.85 | 29.27 | +10.245% | 26 | 657 | -11.445% |
| 2026-06-30 | 26.75 | 26.75 | 26.55 | 26.55 | -2.426% | 4 | 654 | -2.373% |
| 2026-06-29 | 27.45 | 30.55 | 27.21 | 27.21 | +13.422% | 12 | 654 | -4.741% |
| 2026-06-26 | 22.12 | 23.99 | 22.12 | 23.99 | +6.812% | 17 | 639 | +8.045% |
| 2026-06-25 | 21.55 | 22.71 | 21.51 | 22.46 | -10.518% | 32 | 648 | +15.405% |
| 2026-06-23 | 24.65 | 25.80 | 24.50 | 25.10 | -0.476% | 166 | 681 | +3.267% |
| 2026-06-22 | 26.95 | 26.95 | 24.60 | 25.22 | -13.124% | 289 | 405 | +2.776% |
| 2026-06-18 | 26.95 | 29.30 | 26.95 | 29.03 | +10.590% | 12 | 396 | -10.713% |
| 2026-06-17 | 27.00 | 27.00 | 26.00 | 26.25 | -11.017% | 12 | 387 | -1.257% |
| 2026-06-16 | 29.97 | 29.97 | 29.50 | 29.50 | -0.169% | 21 | 385 | -12.136% |
| 2026-06-15 | 29.80 | 29.80 | 29.55 | 29.55 | +13.218% | 7 | 381 | -12.284% |
| 2026-06-12 | 27.52 | 27.52 | 24.80 | 26.10 | +1.477% | 14 | 373 | -0.690% |
| 2026-06-11 | 25.36 | 25.72 | 25.36 | 25.72 | -3.850% | 2 | 372 | +0.778% |
| 2026-06-10 | 27.90 | 27.90 | 26.60 | 26.75 | -11.130% | 5 | 370 | -3.103% |
| 2026-06-09 | 30.10 | 30.10 | 30.10 | 30.10 | +0.333% | 1 | 371 | -13.887% |
| 2026-06-08 | 30.57 | 30.57 | 30.00 | 30.00 | -4.306% | 5 | 371 | -13.600% |
| 2026-06-05 | 31.35 | 31.35 | 31.35 | 31.35 | -10.429% | 2 | 369 | -17.321% |
| 2026-06-04 | 33.92 | 35.00 | 33.92 | 35.00 | +11.359% | 9 | 370 | -25.943% |
| 2026-06-03 | 34.70 | 34.70 | 31.25 | 31.43 | -12.084% | 5 | 371 | -17.531% |
| 2026-06-02 | 36.05 | 36.05 | 34.97 | 35.75 | -6.780% | 35 | 399 | -27.497% |
| 2026-06-01 | 40.19 | 40.19 | 38.35 | 38.35 | -10.606% | 7 | 399 | -32.412% |
| 2026-05-29 | 43.08 | 43.55 | 42.20 | 42.90 | -1.266% | 32 | 395 | -39.580% |
| 2026-05-27 | 43.45 | 43.45 | 43.45 | 43.45 | +12.361% | 11 | 395 | -40.345% |
| 2026-05-26 | 38.67 | 38.67 | 38.67 | 38.67 | -4.824% | 1 | 395 | -32.971% |
| 2026-05-21 | 41.50 | 41.50 | 40.63 | 40.63 | +18.110% | 2 | 396 | -36.205% |
| 2026-05-19 | 35.71 | 35.71 | 33.60 | 34.40 | -10.183% | 24 | 390 | -24.651% |
| 2026-05-18 | 38.50 | 38.50 | 38.30 | 38.30 | +1.055% | 12 | 390 | -32.324% |
| 2026-05-15 | 37.75 | 37.90 | 37.30 | 37.90 | -8.785% | 5 | 388 | -31.609% |
| 2026-05-14 | 41.55 | 41.55 | 41.55 | 41.55 | -0.669% | 5 | 383 | -37.617% |
| 2026-05-13 | 39.23 | 41.83 | 39.23 | 41.83 | +7.119% | 5 | 381 | -38.035% |
| 2026-05-12 | 38.32 | 39.05 | 38.07 | 39.05 | -5.676% | 8 | 386 | -33.624% |
| 2026-05-11 | 41.40 | 41.40 | 41.40 | 41.40 | -10.699% | 6 | 380 | -37.391% |
| 2026-05-06 | 44.75 | 46.36 | 44.75 | 46.36 | +4.650% | 108 | 277 | -44.090% |
| 2026-05-05 | 47.25 | 47.25 | 44.30 | 44.30 | +2.121% | 94 | 290 | -41.490% |
| 2026-05-04 | 42.95 | 44.25 | 42.75 | 43.38 | +11.374% | 24 | 279 | -40.249% |
| 2026-05-01 | 38.95 | 38.95 | 38.95 | 38.95 | -1.641% | 4 | 275 | -33.453% |
| 2026-04-30 | 34.90 | 39.60 | 34.90 | 39.60 | -0.050% | 3 | 275 | -34.545% |
| 2026-04-29 | 41.45 | 41.45 | 39.60 | 39.62 | +4.538% | 68 | 275 | -34.578% |
| 2026-04-28 | 37.90 | 37.90 | 37.90 | 37.90 | -4.965% | 1 | 275 | -31.609% |
| 2026-04-27 | 39.10 | 40.45 | 39.10 | 39.88 | -0.474% | 12 | 270 | -35.005% |
| 2026-04-24 | 39.15 | 40.08 | 39.15 | 40.07 | +9.004% | 85 | 271 | -35.313% |
| 2026-04-23 | 36.20 | 36.76 | 36.20 | 36.76 | +6.705% | 73 | 268 | -29.489% |
| 2026-04-22 | 34.45 | 34.45 | 34.45 | 34.45 | -3.690% | 1 | 268 | -24.761% |
| 2026-04-17 | 34.27 | 36.17 | 34.27 | 35.77 | +8.394% | 58 | 219 | -27.537% |
| 2026-04-16 | 33.00 | 33.00 | 33.00 | 33.00 | +4.397% | 4 | 215 | -21.455% |
| 2026-04-15 | 31.61 | 31.61 | 31.61 | 31.61 | -7.789% | 1 | 215 | -18.001% |
| 2026-04-14 | 34.28 | 34.28 | 34.28 | 34.28 | +21.131% | 1 | 214 | -24.387% |
| 2026-04-10 | 28.41 | 28.77 | 28.10 | 28.30 | +47.396% | 141 | 214 | -8.410% |
| 2026-04-08 | 19.20 | 19.20 | 19.20 | 19.20 | +12.941% | 3 | 104 | +35.000% |
| 2026-04-01 | 17.00 | 17.00 | 17.00 | 17.00 | +21.864% | 3 | 107 | +52.471% |
| 2026-03-30 | 13.95 | 13.95 | 13.95 | 13.95 | -0.641% | 5 | 104 | +85.806% |
| 2026-03-27 | 14.10 | 14.10 | 14.04 | 14.04 | -20.227% | 76 | 108 | +84.615% |
| 2026-03-26 | 17.60 | 17.60 | 17.60 | 17.60 | +1.441% | 4 | 84 | +47.273% |
| 2026-03-23 | 17.35 | 17.35 | 17.35 | 17.35 | +3.090% | 2 | 81 | +49.395% |
| 2026-03-18 | 16.65 | 16.83 | 16.65 | 16.83 | -6.396% | 38 | 79 | +54.011% |
| 2026-03-09 | 17.98 | 17.98 | 17.98 | 17.98 | -18.236% | 13 | 77 | +44.160% |
| 2026-03-05 | 21.99 | 21.99 | 21.99 | 21.99 | +8.861% | 5 | 66 | +17.872% |
| 2026-03-04 | 20.20 | 20.20 | 20.20 | 20.20 | +17.442% | 1 | 62 | +28.317% |
| 2026-02-26 | 17.20 | 17.20 | 17.20 | 17.20 | -7.278% | 2 | 62 | +50.698% |
| 2026-02-25 | 18.55 | 18.55 | 18.55 | 18.55 | +2.204% | 50 | 12 | +39.730% |
| 2026-02-24 | 18.15 | 18.15 | 18.15 | 18.15 | +8.683% | 2 | 12 | +42.810% |
| 2026-02-19 | 16.70 | 16.70 | 16.70 | 16.70 | -4.353% | 2 | 10 | +55.210% |
| 2026-02-18 | 17.46 | 17.46 | 17.46 | 17.46 | +13.524% | 1 | 8 | +48.454% |
| 2026-02-17 | 15.38 | 15.38 | 15.38 | 15.38 | -9.529% | 1 | 8 | +68.531% |
| 2026-02-13 | 17.00 | 17.00 | 17.00 | 17.00 | -46.875% | 2 | 5 | +52.471% |
| 2026-01-29 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 5 | 5 | -19.000% |