AMZN270716C00285000
AMZN Jul 16 2027 285.00 Call
optionOPRA
EODOct 5, 2026
23.00USD+7.477%(+1.60)37Vol650OI
AMZN270716C00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.94 | 23.00 | 21.94 | 23.00 | +7.477% | 37 | 645 | 0.000% |
| 2026-10-02 | 21.45 | 21.45 | 21.40 | 21.40 | +5.108% | 2 | 644 | +7.477% |
| 2026-10-01 | 20.38 | 20.38 | 20.36 | 20.36 | -6.305% | 3 | 641 | +12.967% |
| 2026-09-30 | 22.15 | 22.80 | 21.73 | 21.73 | +8.650% | 81 | 609 | +5.844% |
| 2026-09-29 | 19.95 | 20.00 | 19.95 | 20.00 | -10.072% | 8 | 615 | +15.000% |
| 2026-09-25 | 22.24 | 22.24 | 22.24 | 22.24 | -0.537% | 1 | 616 | +3.417% |
| 2026-09-23 | 22.80 | 22.80 | 22.36 | 22.36 | -11.446% | 3 | 615 | +2.862% |
| 2026-09-22 | 24.80 | 25.45 | 24.72 | 25.25 | -3.294% | 7 | 610 | -8.911% |
| 2026-09-21 | 26.11 | 26.11 | 26.11 | 26.11 | +11.820% | 5 | 615 | -11.911% |
| 2026-09-17 | 23.95 | 23.95 | 23.35 | 23.35 | +4.991% | 7 | 614 | -1.499% |
| 2026-09-16 | 22.20 | 22.30 | 22.20 | 22.24 | -0.269% | 3 | 613 | +3.417% |
| 2026-09-15 | 22.70 | 23.20 | 22.30 | 22.30 | -8.230% | 17 | 625 | +3.139% |
| 2026-09-14 | 24.30 | 24.30 | 24.30 | 24.30 | -9.328% | 1 | 625 | -5.350% |
| 2026-09-11 | 26.60 | 26.88 | 25.90 | 26.80 | +6.561% | 4 | 622 | -14.179% |
| 2026-09-10 | 24.95 | 25.15 | 24.95 | 25.15 | -7.875% | 17 | 622 | -8.549% |
| 2026-09-08 | 27.35 | 27.40 | 26.92 | 27.30 | +3.019% | 36 | 615 | -15.751% |
| 2026-09-04 | 26.05 | 26.50 | 26.00 | 26.50 | -3.811% | 7 | 612 | -13.208% |
| 2026-09-03 | 27.80 | 27.80 | 26.45 | 27.55 | +7.198% | 6 | 614 | -16.515% |
| 2026-09-02 | 26.00 | 26.00 | 25.70 | 25.70 | 0.000% | 2 | 614 | -10.506% |
| 2026-09-01 | 26.00 | 26.00 | 25.70 | 25.70 | -6.884% | 2 | 615 | -10.506% |
| 2026-08-31 | 28.65 | 29.33 | 27.60 | 27.60 | +2.184% | 176 | 616 | -16.667% |
| 2026-08-27 | 27.65 | 27.65 | 26.63 | 27.01 | -4.558% | 67 | 582 | -14.846% |
| 2026-08-26 | 27.98 | 28.30 | 27.95 | 28.30 | -4.714% | 44 | 552 | -18.728% |
| 2026-08-25 | 30.60 | 30.60 | 29.35 | 29.70 | -1.329% | 31 | 552 | -22.559% |
| 2026-08-24 | 29.87 | 30.23 | 29.87 | 30.10 | +4.441% | 61 | 546 | -23.588% |
| 2026-08-21 | 28.23 | 28.82 | 28.00 | 28.82 | -4.157% | 54 | 503 | -20.194% |
| 2026-08-20 | 30.07 | 30.07 | 30.07 | 30.07 | -5.321% | 2 | 505 | -23.512% |
| 2026-08-19 | 31.44 | 31.76 | 31.44 | 31.76 | +5.867% | 3 | 508 | -27.582% |
| 2026-08-18 | 30.00 | 30.00 | 30.00 | 30.00 | +3.627% | 1 | 507 | -23.333% |
| 2026-08-17 | 29.58 | 29.58 | 28.95 | 28.95 | -6.492% | 5 | 507 | -20.553% |
| 2026-08-14 | 31.50 | 31.50 | 30.96 | 30.96 | -6.324% | 5 | 508 | -25.711% |
| 2026-08-13 | 34.80 | 34.80 | 33.05 | 33.05 | -4.425% | 105 | 563 | -30.408% |
| 2026-08-12 | 34.58 | 34.58 | 34.58 | 34.58 | -18.154% | 100 | 490 | -33.488% |
| 2026-08-10 | 42.25 | 42.25 | 42.25 | 42.25 | +12.277% | 1 | 489 | -45.562% |
| 2026-08-06 | 37.63 | 37.63 | 37.63 | 37.63 | +0.373% | 1 | 489 | -38.879% |
| 2026-08-05 | 40.66 | 40.66 | 37.49 | 37.49 | -8.472% | 6 | 488 | -38.650% |
| 2026-08-04 | 41.00 | 41.19 | 40.77 | 40.96 | -10.763% | 14 | 488 | -43.848% |
| 2026-08-03 | 42.00 | 46.38 | 42.00 | 45.90 | +22.563% | 98 | 438 | -49.891% |
| 2026-07-31 | 37.63 | 37.63 | 37.45 | 37.45 | +73.621% | 5 | 441 | -38.585% |
| 2026-07-30 | 19.67 | 21.57 | 19.67 | 21.57 | +12.344% | 11 | 451 | +6.630% |
| 2026-07-29 | 17.69 | 19.20 | 17.37 | 19.20 | +2.400% | 138 | 454 | +19.792% |
| 2026-07-28 | 19.10 | 19.10 | 18.75 | 18.75 | -4.434% | 14 | 454 | +22.667% |
| 2026-07-27 | 20.50 | 20.50 | 19.62 | 19.62 | -1.555% | 28 | 449 | +17.227% |
| 2026-07-24 | 20.04 | 20.04 | 19.93 | 19.93 | -7.000% | 2 | 449 | +15.404% |
| 2026-07-23 | 21.45 | 21.45 | 21.43 | 21.43 | -15.296% | 9 | 448 | +7.326% |
| 2026-07-22 | 25.30 | 25.30 | 25.30 | 25.30 | -16.003% | 11 | 459 | -9.091% |
| 2026-07-20 | 28.40 | 30.12 | 28.40 | 30.12 | +6.619% | 2 | 458 | -23.639% |
| 2026-07-17 | 26.75 | 28.25 | 26.75 | 28.25 | -12.267% | 7 | 460 | -18.584% |
| 2026-07-16 | 31.95 | 32.20 | 31.95 | 32.20 | +2.222% | 6 | 461 | -28.571% |
| 2026-07-15 | 31.50 | 31.50 | 31.50 | 31.50 | +14.338% | 1 | 460 | -26.984% |
| 2026-07-14 | 27.55 | 27.55 | 27.55 | 27.55 | +0.511% | 1 | 460 | -16.515% |
| 2026-07-10 | 27.41 | 27.41 | 27.41 | 27.41 | +6.199% | 5 | 458 | -16.089% |
| 2026-07-09 | 26.55 | 26.55 | 25.81 | 25.81 | -5.284% | 103 | 395 | -10.887% |
| 2026-07-02 | 27.25 | 28.20 | 27.25 | 27.25 | +1.301% | 84 | 327 | -15.596% |
| 2026-07-01 | 26.90 | 26.90 | 26.90 | 26.90 | +6.661% | 1 | 328 | -14.498% |
| 2026-06-30 | 25.10 | 25.22 | 25.10 | 25.22 | -4.288% | 3 | 325 | -8.803% |
| 2026-06-29 | 24.75 | 28.23 | 24.75 | 26.35 | +23.131% | 24 | 313 | -12.713% |
| 2026-06-25 | 21.00 | 21.40 | 21.00 | 21.40 | -8.703% | 13 | 306 | +7.477% |
| 2026-06-23 | 24.23 | 24.23 | 23.35 | 23.44 | -0.170% | 192 | 379 | -1.877% |
| 2026-06-22 | 23.60 | 23.70 | 23.33 | 23.48 | -8.460% | 11 | 382 | -2.044% |
| 2026-06-18 | 25.75 | 25.75 | 25.65 | 25.65 | +4.015% | 3 | 380 | -10.331% |
| 2026-06-17 | 24.66 | 24.66 | 24.66 | 24.66 | -12.242% | 1 | 379 | -6.732% |
| 2026-06-15 | 28.43 | 28.43 | 27.98 | 28.10 | +15.543% | 4 | 381 | -18.149% |
| 2026-06-12 | 24.56 | 24.56 | 24.29 | 24.32 | -7.704% | 13 | 379 | -5.428% |
| 2026-06-11 | 24.55 | 26.35 | 24.55 | 26.35 | -3.303% | 5 | 379 | -12.713% |
| 2026-06-10 | 27.25 | 27.25 | 27.25 | 27.25 | -5.217% | 1 | 379 | -15.596% |
| 2026-06-09 | 27.10 | 28.75 | 27.10 | 28.75 | -0.759% | 5 | 378 | -20.000% |
| 2026-06-08 | 29.66 | 29.66 | 28.97 | 28.97 | -1.295% | 18 | 369 | -20.608% |
| 2026-06-05 | 29.35 | 29.35 | 29.35 | 29.35 | -7.530% | 5 | 364 | -21.635% |
| 2026-06-04 | 31.74 | 31.74 | 31.74 | 31.74 | +5.624% | 2 | 366 | -27.536% |
| 2026-06-03 | 31.75 | 31.75 | 29.95 | 30.05 | -15.137% | 5 | 363 | -23.461% |
| 2026-06-02 | 35.41 | 35.41 | 35.41 | 35.41 | -1.639% | 100 | 270 | -35.047% |
| 2026-06-01 | 36.00 | 36.00 | 36.00 | 36.00 | -15.907% | 1 | 270 | -36.111% |
| 2026-05-29 | 42.81 | 42.81 | 42.81 | 42.81 | +7.834% | 3 | 270 | -46.274% |
| 2026-05-27 | 39.85 | 39.85 | 39.70 | 39.70 | +7.588% | 7 | 277 | -42.065% |
| 2026-05-26 | 36.90 | 36.90 | 36.90 | 36.90 | +14.419% | 2 | 276 | -37.669% |
| 2026-05-19 | 32.25 | 32.25 | 32.25 | 32.25 | -10.764% | 15 | 276 | -28.682% |
| 2026-05-18 | 38.15 | 38.15 | 36.14 | 36.14 | +0.111% | 6 | 276 | -36.359% |
| 2026-05-15 | 36.10 | 36.10 | 36.10 | 36.10 | -7.198% | 3 | 275 | -36.288% |
| 2026-05-14 | 39.75 | 39.75 | 38.90 | 38.90 | +5.420% | 6 | 269 | -40.874% |
| 2026-05-13 | 36.90 | 36.90 | 36.90 | 36.90 | -5.987% | 1 | 268 | -37.669% |
| 2026-05-11 | 40.05 | 41.25 | 39.25 | 39.25 | -7.013% | 24 | 246 | -41.401% |
| 2026-05-07 | 42.21 | 42.21 | 42.21 | 42.21 | -4.372% | 3 | 246 | -45.511% |
| 2026-05-06 | 42.28 | 44.14 | 42.28 | 44.14 | +4.895% | 4 | 243 | -47.893% |
| 2026-05-05 | 44.30 | 44.34 | 42.08 | 42.08 | +2.210% | 3 | 243 | -45.342% |
| 2026-05-04 | 42.29 | 42.29 | 40.75 | 41.17 | +2.159% | 22 | 223 | -44.134% |
| 2026-05-01 | 42.00 | 42.00 | 40.25 | 40.30 | +5.553% | 7 | 223 | -42.928% |
| 2026-04-30 | 34.78 | 38.18 | 33.36 | 38.18 | +1.005% | 12 | 222 | -39.759% |
| 2026-04-29 | 37.51 | 37.80 | 37.51 | 37.80 | -3.670% | 8 | 223 | -39.153% |
| 2026-04-24 | 36.75 | 39.30 | 36.65 | 39.24 | +20.184% | 67 | 172 | -41.386% |
| 2026-04-22 | 32.70 | 32.70 | 32.65 | 32.65 | +1.872% | 11 | 172 | -29.556% |
| 2026-04-21 | 32.05 | 32.05 | 32.05 | 32.05 | +9.125% | 2 | 172 | -28.237% |
| 2026-04-20 | 29.37 | 29.37 | 29.37 | 29.37 | -10.101% | 1 | 172 | -21.689% |
| 2026-04-17 | 34.00 | 34.00 | 32.67 | 32.67 | -2.186% | 55 | 122 | -29.599% |
| 2026-04-14 | 32.19 | 33.40 | 32.15 | 33.40 | +25.328% | 7 | 123 | -31.138% |
| 2026-04-10 | 26.33 | 26.98 | 26.33 | 26.65 | +9.221% | 111 | 123 | -13.696% |
| 2026-04-09 | 20.30 | 24.40 | 20.30 | 24.40 | +33.699% | 8 | 74 | -5.738% |
| 2026-04-08 | 18.35 | 18.35 | 18.25 | 18.25 | +17.590% | 4 | 72 | +26.027% |
| 2026-04-07 | 15.52 | 15.52 | 15.52 | 15.52 | +14.118% | 1 | 72 | +48.196% |
| 2026-03-31 | 14.35 | 14.35 | 13.60 | 13.60 | +4.455% | 6 | 72 | +69.118% |
| 2026-03-30 | 13.02 | 13.02 | 13.02 | 13.02 | -21.091% | 2 | 74 | +76.651% |
| 2026-03-26 | 16.50 | 16.50 | 16.50 | 16.50 | +3.839% | 4 | 74 | +39.394% |
| 2026-03-18 | 15.31 | 15.89 | 15.31 | 15.89 | -6.087% | 3 | 77 | +44.745% |
| 2026-03-09 | 17.65 | 17.65 | 16.92 | 16.92 | -8.541% | 58 | 74 | +35.934% |
| 2026-03-06 | 18.50 | 18.50 | 18.50 | 18.50 | +8.824% | 2 | 18 | +24.324% |
| 2026-02-24 | 17.05 | 17.05 | 17.00 | 17.00 | +3.659% | 20 | 18 | +35.294% |
| 2026-02-19 | 16.40 | 16.40 | 16.40 | 16.40 | +22.206% | 1 | 13 | +40.244% |
| 2026-02-17 | 13.42 | 13.42 | 13.42 | 13.42 | -13.419% | 2 | 12 | +71.386% |
| 2026-02-11 | 15.50 | 15.50 | 15.50 | 15.50 | -16.216% | 6 | 10 | +48.387% |
| 2026-02-10 | 18.50 | 18.50 | 18.50 | 18.50 | +20.364% | 2 | 9 | +24.324% |
| 2026-02-06 | 15.37 | 15.37 | 15.37 | 15.37 | -43.074% | 1 | 7 | +49.642% |
| 2026-02-04 | 26.97 | 27.00 | 26.97 | 27.00 | -4.425% | 2 | 8 | -14.815% |
| 2026-02-03 | 30.00 | 30.00 | 28.25 | 28.25 | -9.106% | 3 | 7 | -18.584% |
| 2026-02-02 | 31.08 | 31.08 | 31.08 | 31.08 | +6.804% | 1 | 5 | -25.997% |
| 2026-01-29 | 29.10 | 29.10 | 29.10 | 29.10 | -7.029% | 1 | 4 | -20.962% |
| 2026-01-27 | 31.30 | 31.30 | 31.30 | 31.30 | +7.302% | 1 | 3 | -26.518% |
| 2026-01-26 | 29.17 | 29.17 | 29.17 | 29.17 | +21.491% | 1 | 2 | -21.152% |
| 2026-01-22 | 24.01 | 24.01 | 24.01 | 24.01 | 0.000% | 1 | 1 | -4.207% |