AMZN270716C00290000
AMZN Jul 16 2027 290.00 Call
optionOPRA
EODOct 6, 2026
22.10USD+4.739%(+1.00)11Vol1,240OI
AMZN270716C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 22.02 | 22.10 | 22.00 | 22.10 | +4.739% | 11 | 1,248 | 0.000% |
| 2026-10-05 | 20.65 | 21.10 | 20.65 | 21.10 | +4.198% | 2 | 1,249 | +4.739% |
| 2026-10-02 | 20.30 | 20.30 | 20.25 | 20.25 | +3.846% | 4 | 1,252 | +9.136% |
| 2026-10-01 | 18.55 | 19.50 | 18.55 | 19.50 | -6.024% | 17 | 1,251 | +13.333% |
| 2026-09-30 | 20.55 | 20.75 | 20.55 | 20.75 | +9.268% | 5 | 1,255 | +6.506% |
| 2026-09-29 | 18.62 | 19.35 | 18.58 | 18.99 | -0.315% | 207 | 1,190 | +16.377% |
| 2026-09-28 | 18.90 | 19.05 | 18.90 | 19.05 | -7.971% | 21 | 1,174 | +16.010% |
| 2026-09-25 | 19.80 | 20.70 | 19.80 | 20.70 | +1.471% | 4 | 1,174 | +6.763% |
| 2026-09-24 | 19.45 | 20.40 | 19.25 | 20.40 | -1.687% | 4 | 1,173 | +8.333% |
| 2026-09-23 | 21.30 | 21.30 | 20.00 | 20.75 | -15.616% | 19 | 1,168 | +6.506% |
| 2026-09-21 | 23.55 | 24.59 | 23.55 | 24.59 | +10.269% | 14 | 1,165 | -10.126% |
| 2026-09-18 | 21.90 | 22.35 | 21.90 | 22.30 | +1.826% | 57 | 1,134 | -0.897% |
| 2026-09-17 | 21.90 | 21.90 | 21.90 | 21.90 | +9.500% | 1 | 1,134 | +0.913% |
| 2026-09-16 | 20.75 | 20.75 | 20.00 | 20.00 | -4.169% | 2 | 1,134 | +10.500% |
| 2026-09-15 | 21.50 | 21.55 | 20.87 | 20.87 | -12.311% | 19 | 1,146 | +5.894% |
| 2026-09-14 | 23.00 | 23.80 | 23.00 | 23.80 | -2.579% | 4 | 1,144 | -7.143% |
| 2026-09-11 | 24.50 | 24.50 | 24.43 | 24.43 | +6.217% | 4 | 1,146 | -9.537% |
| 2026-09-10 | 23.55 | 23.55 | 23.00 | 23.00 | -1.499% | 19 | 1,146 | -3.913% |
| 2026-09-09 | 23.90 | 23.90 | 22.77 | 23.35 | -8.431% | 14 | 1,144 | -5.353% |
| 2026-09-08 | 25.55 | 25.55 | 25.50 | 25.50 | -2.186% | 3 | 1,142 | -13.333% |
| 2026-09-03 | 25.56 | 26.07 | 25.56 | 26.07 | +8.174% | 3 | 1,143 | -15.228% |
| 2026-09-02 | 24.50 | 24.50 | 24.10 | 24.10 | +0.417% | 20 | 1,133 | -8.299% |
| 2026-09-01 | 23.70 | 24.22 | 23.35 | 24.00 | -12.088% | 96 | 1,090 | -7.917% |
| 2026-08-31 | 27.60 | 27.60 | 26.63 | 27.30 | -11.507% | 41 | 1,064 | -19.048% |
| 2026-08-28 | 26.80 | 31.00 | 26.75 | 30.85 | +21.409% | 107 | 1,002 | -28.363% |
| 2026-08-27 | 25.41 | 25.41 | 25.41 | 25.41 | -3.750% | 1 | 1,001 | -13.026% |
| 2026-08-26 | 26.37 | 26.40 | 26.37 | 26.40 | -7.433% | 2 | 1,001 | -16.288% |
| 2026-08-24 | 28.80 | 28.80 | 28.52 | 28.52 | +3.860% | 4 | 1,001 | -22.511% |
| 2026-08-21 | 27.46 | 27.46 | 27.46 | 27.46 | -0.687% | 1 | 1,001 | -19.519% |
| 2026-08-20 | 28.29 | 28.29 | 27.65 | 27.65 | -6.777% | 20 | 1,004 | -20.072% |
| 2026-08-19 | 29.66 | 29.66 | 29.66 | 29.66 | +5.929% | 1 | 1,005 | -25.489% |
| 2026-08-18 | 28.00 | 28.00 | 28.00 | 28.00 | +1.376% | 1 | 1,004 | -21.071% |
| 2026-08-17 | 28.03 | 28.03 | 27.62 | 27.62 | -5.573% | 3 | 1,005 | -19.986% |
| 2026-08-14 | 29.30 | 29.30 | 29.25 | 29.25 | -4.940% | 16 | 1,005 | -24.444% |
| 2026-08-13 | 31.32 | 31.32 | 30.77 | 30.77 | -7.459% | 9 | 1,005 | -28.177% |
| 2026-08-12 | 33.25 | 33.25 | 33.25 | 33.25 | -12.385% | 1 | 1,004 | -33.534% |
| 2026-08-10 | 37.95 | 37.95 | 37.95 | 37.95 | +3.689% | 2 | 1,002 | -41.765% |
| 2026-08-07 | 38.50 | 38.50 | 36.60 | 36.60 | +0.715% | 9 | 1,004 | -39.617% |
| 2026-08-06 | 35.52 | 36.34 | 35.52 | 36.34 | +2.511% | 4 | 1,001 | -39.185% |
| 2026-08-05 | 38.38 | 38.38 | 35.40 | 35.45 | -9.242% | 43 | 970 | -37.659% |
| 2026-08-04 | 39.80 | 40.15 | 38.80 | 39.06 | -10.145% | 81 | 967 | -43.420% |
| 2026-08-03 | 44.57 | 44.57 | 42.25 | 43.47 | +23.319% | 96 | 953 | -49.160% |
| 2026-07-31 | 33.00 | 35.75 | 32.41 | 35.25 | +73.560% | 283 | 840 | -37.305% |
| 2026-07-30 | 18.50 | 20.40 | 18.50 | 20.31 | +23.917% | 7 | 838 | +8.813% |
| 2026-07-29 | 16.90 | 17.51 | 16.39 | 16.39 | -5.859% | 164 | 829 | +34.838% |
| 2026-07-28 | 17.41 | 17.41 | 17.41 | 17.41 | -7.492% | 2 | 831 | +26.939% |
| 2026-07-24 | 18.94 | 18.94 | 18.82 | 18.82 | -6.322% | 3 | 833 | +17.428% |
| 2026-07-23 | 20.70 | 20.70 | 20.09 | 20.09 | -21.370% | 2 | 834 | +10.005% |
| 2026-07-21 | 25.55 | 25.55 | 25.55 | 25.55 | -5.893% | 12 | 822 | -13.503% |
| 2026-07-20 | 27.15 | 27.15 | 27.15 | 27.15 | +3.547% | 9 | 831 | -18.600% |
| 2026-07-17 | 26.48 | 26.48 | 26.22 | 26.22 | +7.680% | 4 | 833 | -15.713% |
| 2026-07-08 | 24.35 | 24.35 | 24.35 | 24.35 | -8.286% | 2 | 835 | -9.240% |
| 2026-07-07 | 27.75 | 27.75 | 26.55 | 26.55 | -0.188% | 36 | 831 | -16.761% |
| 2026-07-06 | 25.35 | 26.60 | 25.35 | 26.60 | +3.101% | 37 | 856 | -16.917% |
| 2026-07-02 | 26.75 | 26.75 | 25.80 | 25.80 | +0.389% | 81 | 836 | -14.341% |
| 2026-07-01 | 26.00 | 26.00 | 25.25 | 25.70 | +7.983% | 47 | 805 | -14.008% |
| 2026-06-30 | 23.80 | 23.80 | 23.80 | 23.80 | -4.418% | 2 | 803 | -7.143% |
| 2026-06-29 | 24.50 | 27.37 | 24.50 | 24.90 | +20.290% | 24 | 783 | -11.245% |
| 2026-06-26 | 20.75 | 20.75 | 20.70 | 20.70 | +5.130% | 3 | 784 | +6.763% |
| 2026-06-25 | 19.80 | 20.30 | 19.69 | 19.69 | -11.506% | 106 | 766 | +12.240% |
| 2026-06-24 | 24.35 | 24.35 | 22.25 | 22.25 | +1.136% | 4 | 764 | -0.674% |
| 2026-06-22 | 23.00 | 23.10 | 22.00 | 22.00 | -17.044% | 18 | 778 | +0.455% |
| 2026-06-18 | 24.15 | 26.60 | 23.95 | 26.52 | +6.506% | 13 | 778 | -16.667% |
| 2026-06-17 | 24.90 | 24.90 | 24.90 | 24.90 | -5.323% | 1 | 777 | -11.245% |
| 2026-06-15 | 26.88 | 27.19 | 26.30 | 26.30 | +14.100% | 37 | 770 | -15.970% |
| 2026-06-12 | 22.69 | 23.10 | 22.69 | 23.05 | -6.491% | 17 | 765 | -4.121% |
| 2026-06-11 | 23.65 | 24.65 | 23.00 | 24.65 | +2.495% | 10 | 765 | -10.345% |
| 2026-06-10 | 25.05 | 25.05 | 23.72 | 24.05 | -11.743% | 17 | 761 | -8.108% |
| 2026-06-09 | 27.25 | 27.25 | 27.25 | 27.25 | -1.553% | 1 | 761 | -18.899% |
| 2026-06-08 | 27.68 | 27.68 | 27.68 | 27.68 | -8.496% | 1 | 760 | -20.159% |
| 2026-06-04 | 30.07 | 30.25 | 30.07 | 30.25 | +8.501% | 4 | 758 | -26.942% |
| 2026-06-03 | 29.96 | 29.96 | 27.88 | 27.88 | -13.684% | 5 | 759 | -20.732% |
| 2026-06-02 | 31.58 | 32.55 | 31.29 | 32.30 | -8.134% | 5 | 759 | -31.579% |
| 2026-06-01 | 35.56 | 35.56 | 35.16 | 35.16 | -10.534% | 61 | 699 | -37.144% |
| 2026-05-29 | 39.30 | 39.30 | 39.30 | 39.30 | -0.582% | 3 | 699 | -43.766% |
| 2026-05-28 | 39.53 | 39.53 | 39.53 | 39.53 | +2.409% | 2 | 699 | -44.093% |
| 2026-05-27 | 36.00 | 38.60 | 36.00 | 38.60 | +13.463% | 25 | 693 | -42.746% |
| 2026-05-26 | 36.55 | 36.55 | 33.67 | 34.02 | -0.526% | 13 | 690 | -35.038% |
| 2026-05-20 | 34.20 | 34.20 | 34.20 | 34.20 | +14.305% | 7 | 692 | -35.380% |
| 2026-05-19 | 33.05 | 33.05 | 29.92 | 29.92 | -13.401% | 2 | 692 | -26.136% |
| 2026-05-18 | 34.55 | 34.55 | 34.55 | 34.55 | +1.767% | 2 | 694 | -36.035% |
| 2026-05-15 | 33.75 | 33.95 | 33.75 | 33.95 | -9.755% | 7 | 689 | -34.904% |
| 2026-05-13 | 37.57 | 37.90 | 37.57 | 37.62 | -2.665% | 22 | 669 | -41.255% |
| 2026-05-11 | 39.60 | 39.60 | 38.65 | 38.65 | -1.679% | 8 | 662 | -42.820% |
| 2026-05-08 | 39.31 | 39.31 | 39.31 | 39.31 | +1.106% | 1 | 661 | -43.780% |
| 2026-05-07 | 39.77 | 39.77 | 38.60 | 38.88 | -5.309% | 15 | 655 | -43.158% |
| 2026-05-06 | 41.20 | 42.32 | 41.06 | 41.06 | -0.725% | 30 | 633 | -46.176% |
| 2026-05-05 | 42.12 | 42.12 | 41.36 | 41.36 | +5.376% | 2 | 634 | -46.567% |
| 2026-05-04 | 39.43 | 41.47 | 38.56 | 39.25 | +4.388% | 315 | 351 | -43.694% |
| 2026-05-01 | 38.19 | 38.19 | 37.60 | 37.60 | +2.760% | 3 | 353 | -41.223% |
| 2026-04-30 | 36.59 | 36.59 | 36.59 | 36.59 | +0.743% | 1 | 352 | -39.601% |
| 2026-04-29 | 34.92 | 36.40 | 34.92 | 36.32 | +2.080% | 12 | 357 | -39.152% |
| 2026-04-27 | 35.58 | 35.58 | 35.58 | 35.58 | -4.866% | 1 | 357 | -37.886% |
| 2026-04-24 | 36.90 | 37.40 | 36.90 | 37.40 | +13.333% | 3 | 356 | -40.909% |
| 2026-04-23 | 34.28 | 34.29 | 33.00 | 33.00 | +5.837% | 12 | 355 | -33.030% |
| 2026-04-22 | 30.63 | 31.18 | 30.63 | 31.18 | +0.613% | 3 | 355 | -29.121% |
| 2026-04-21 | 30.99 | 30.99 | 30.99 | 30.99 | -3.996% | 1 | 354 | -28.687% |
| 2026-04-17 | 32.28 | 32.28 | 32.28 | 32.28 | +7.780% | 1 | 354 | -31.537% |
| 2026-04-16 | 29.00 | 29.95 | 29.00 | 29.95 | +0.672% | 3 | 353 | -26.210% |
| 2026-04-15 | 29.75 | 29.75 | 29.75 | 29.75 | -1.718% | 1 | 352 | -25.714% |
| 2026-04-14 | 29.00 | 30.27 | 29.00 | 30.27 | +21.080% | 6 | 347 | -26.990% |
| 2026-04-10 | 25.75 | 25.75 | 25.00 | 25.00 | +8.460% | 3 | 347 | -11.600% |
| 2026-04-09 | 19.03 | 23.05 | 19.03 | 23.05 | +34.874% | 112 | 349 | -4.121% |
| 2026-04-08 | 17.50 | 17.50 | 17.09 | 17.09 | +15.084% | 13 | 261 | +29.315% |
| 2026-04-01 | 14.85 | 14.85 | 14.85 | 14.85 | +1.158% | 3 | 261 | +48.822% |
| 2026-03-31 | 13.40 | 14.80 | 13.40 | 14.68 | +15.228% | 7 | 261 | +50.545% |
| 2026-03-30 | 12.74 | 12.74 | 12.74 | 12.74 | +3.158% | 1 | 257 | +73.469% |
| 2026-03-27 | 13.25 | 13.25 | 12.35 | 12.35 | -13.028% | 2 | 256 | +78.947% |
| 2026-03-26 | 14.20 | 14.20 | 14.20 | 14.20 | +2.899% | 1 | 256 | +55.634% |
| 2026-03-24 | 14.15 | 14.15 | 13.80 | 13.80 | +2.222% | 3 | 256 | +60.145% |
| 2026-03-20 | 13.70 | 14.00 | 13.50 | 13.50 | -9.274% | 3 | 256 | +63.704% |
| 2026-03-18 | 14.80 | 14.89 | 14.58 | 14.88 | -6.179% | 41 | 254 | +48.522% |
| 2026-03-09 | 15.65 | 15.86 | 15.65 | 15.86 | -14.177% | 14 | 257 | +39.344% |
| 2026-03-06 | 18.48 | 18.48 | 18.48 | 18.48 | +0.435% | 2 | 246 | +19.589% |
| 2026-03-04 | 18.40 | 18.40 | 18.40 | 18.40 | +18.710% | 3 | 248 | +20.109% |
| 2026-03-03 | 15.50 | 15.50 | 15.50 | 15.50 | -5.603% | 6 | 248 | +42.581% |
| 2026-02-25 | 16.42 | 16.42 | 16.42 | 16.42 | -0.485% | 10 | 241 | +34.592% |
| 2026-02-24 | 16.50 | 16.50 | 16.50 | 16.50 | +8.696% | 3 | 241 | +33.939% |
| 2026-02-23 | 15.17 | 15.18 | 15.15 | 15.18 | -4.947% | 138 | 241 | +45.586% |
| 2026-02-20 | 15.97 | 15.97 | 15.97 | 15.97 | +6.467% | 1 | 127 | +38.384% |
| 2026-02-19 | 15.00 | 15.00 | 15.00 | 15.00 | +13.208% | 2 | 127 | +47.333% |
| 2026-02-13 | 13.37 | 13.37 | 13.25 | 13.25 | -5.357% | 2 | 125 | +66.792% |
| 2026-02-12 | 14.00 | 14.00 | 14.00 | 14.00 | -6.667% | 1 | 125 | +57.857% |
| 2026-02-11 | 15.50 | 15.51 | 15.00 | 15.00 | -6.250% | 4 | 125 | +47.333% |
| 2026-02-10 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 1 | 125 | +38.125% |
| 2026-02-09 | 16.27 | 16.27 | 16.00 | 16.00 | +6.667% | 20 | 125 | +38.125% |
| 2026-02-06 | 13.25 | 16.00 | 13.25 | 15.00 | -31.818% | 106 | 108 | +47.333% |
| 2026-02-05 | 22.00 | 22.00 | 22.00 | 22.00 | -19.414% | 1 | 4 | +0.455% |
| 2026-01-26 | 27.30 | 27.30 | 27.30 | 27.30 | +0.999% | 2 | 3 | -19.048% |
| 2026-01-23 | 27.03 | 27.03 | 27.03 | 27.03 | 0.000% | 1 | 1 | -18.239% |