AMZN270716C00295000
AMZN Jul 16 2027 295.00 Call
optionOPRA
EODOct 6, 2026
20.69USD+7.760%(+1.49)4Vol678OI
AMZN270716C00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 19.80 | 20.69 | 19.80 | 20.69 | +7.760% | 4 | 679 | 0.000% |
| 2026-10-05 | 18.75 | 19.20 | 18.75 | 19.20 | +1.053% | 5 | 684 | +7.760% |
| 2026-10-02 | 19.00 | 19.00 | 19.00 | 19.00 | +9.195% | 5 | 679 | +8.895% |
| 2026-10-01 | 17.45 | 17.45 | 17.40 | 17.40 | -11.224% | 3 | 681 | +18.908% |
| 2026-09-30 | 19.25 | 19.60 | 19.25 | 19.60 | +14.086% | 2 | 683 | +5.561% |
| 2026-09-29 | 17.29 | 17.29 | 17.01 | 17.18 | -3.646% | 21 | 673 | +20.431% |
| 2026-09-28 | 17.65 | 17.86 | 17.55 | 17.83 | +0.225% | 9 | 675 | +16.040% |
| 2026-09-24 | 17.93 | 17.93 | 17.79 | 17.79 | -9.327% | 2 | 674 | +16.301% |
| 2026-09-23 | 19.22 | 19.64 | 18.94 | 19.62 | -10.000% | 12 | 666 | +5.454% |
| 2026-09-22 | 22.90 | 22.90 | 21.75 | 21.80 | -5.135% | 12 | 667 | -5.092% |
| 2026-09-21 | 23.00 | 23.05 | 22.85 | 22.98 | +12.647% | 44 | 645 | -9.965% |
| 2026-09-17 | 20.10 | 20.50 | 20.10 | 20.40 | +6.250% | 3 | 646 | +1.422% |
| 2026-09-16 | 19.15 | 19.20 | 19.15 | 19.20 | -4.478% | 6 | 648 | +7.760% |
| 2026-09-15 | 20.00 | 20.10 | 19.85 | 20.10 | -4.965% | 8 | 651 | +2.935% |
| 2026-09-14 | 21.15 | 21.15 | 21.15 | 21.15 | -9.227% | 2 | 653 | -2.175% |
| 2026-09-11 | 23.30 | 23.30 | 23.30 | 23.30 | +6.636% | 3 | 653 | -11.202% |
| 2026-09-10 | 22.05 | 22.05 | 21.85 | 21.85 | -0.091% | 19 | 652 | -5.309% |
| 2026-09-09 | 22.59 | 22.59 | 21.64 | 21.87 | -8.875% | 35 | 620 | -5.396% |
| 2026-09-03 | 23.90 | 24.00 | 23.90 | 24.00 | +7.623% | 5 | 620 | -13.792% |
| 2026-09-02 | 22.30 | 22.30 | 22.30 | 22.30 | -2.021% | 1 | 620 | -7.220% |
| 2026-09-01 | 22.76 | 22.76 | 22.76 | 22.76 | -5.950% | 1 | 629 | -9.095% |
| 2026-08-31 | 25.85 | 25.85 | 24.20 | 24.20 | -16.552% | 5 | 620 | -14.504% |
| 2026-08-28 | 25.98 | 29.00 | 25.98 | 29.00 | +18.852% | 2 | 621 | -28.655% |
| 2026-08-27 | 24.45 | 24.45 | 24.35 | 24.40 | -1.811% | 31 | 612 | -15.205% |
| 2026-08-26 | 24.85 | 24.85 | 24.85 | 24.85 | -3.119% | 5 | 612 | -16.740% |
| 2026-08-25 | 26.68 | 26.68 | 25.65 | 25.65 | +0.195% | 4 | 611 | -19.337% |
| 2026-08-21 | 25.60 | 25.60 | 25.60 | 25.60 | -2.846% | 2 | 611 | -19.180% |
| 2026-08-20 | 25.95 | 26.35 | 25.95 | 26.35 | -8.443% | 2 | 612 | -21.480% |
| 2026-08-19 | 25.25 | 28.80 | 25.25 | 28.78 | +10.692% | 19 | 609 | -28.110% |
| 2026-08-17 | 26.39 | 26.39 | 26.00 | 26.00 | -10.345% | 6 | 606 | -20.423% |
| 2026-08-13 | 29.00 | 29.00 | 29.00 | 29.00 | -20.808% | 1 | 606 | -28.655% |
| 2026-08-10 | 36.62 | 36.62 | 36.62 | 36.62 | +7.233% | 2 | 606 | -43.501% |
| 2026-08-06 | 34.15 | 34.15 | 34.15 | 34.15 | +1.245% | 1 | 607 | -39.414% |
| 2026-08-05 | 38.00 | 38.00 | 33.73 | 33.73 | -9.933% | 122 | 529 | -38.660% |
| 2026-08-04 | 37.30 | 37.45 | 37.30 | 37.45 | -8.323% | 2 | 530 | -44.753% |
| 2026-08-03 | 38.00 | 41.60 | 38.00 | 40.85 | +24.164% | 22 | 511 | -49.351% |
| 2026-07-31 | 31.27 | 32.90 | 31.27 | 32.90 | +89.298% | 4 | 513 | -37.112% |
| 2026-07-30 | 17.38 | 17.38 | 17.38 | 17.38 | +11.410% | 1 | 513 | +19.045% |
| 2026-07-29 | 15.54 | 15.86 | 15.10 | 15.60 | -4.412% | 182 | 512 | +32.628% |
| 2026-07-28 | 16.32 | 16.32 | 16.32 | 16.32 | -25.784% | 1 | 513 | +26.777% |
| 2026-07-22 | 22.50 | 22.50 | 21.99 | 21.99 | -11.008% | 2 | 515 | -5.912% |
| 2026-07-17 | 24.71 | 24.71 | 24.71 | 24.71 | -14.940% | 4 | 519 | -16.269% |
| 2026-07-16 | 28.25 | 29.05 | 28.25 | 29.05 | +2.109% | 11 | 513 | -28.778% |
| 2026-07-15 | 28.72 | 29.30 | 28.45 | 28.45 | +16.408% | 28 | 486 | -27.276% |
| 2026-07-14 | 24.75 | 24.75 | 24.44 | 24.44 | -8.258% | 14 | 492 | -15.344% |
| 2026-07-13 | 26.64 | 26.64 | 26.64 | 26.64 | +10.128% | 11 | 492 | -22.335% |
| 2026-07-09 | 23.40 | 24.19 | 23.40 | 24.19 | +3.376% | 5 | 493 | -14.469% |
| 2026-07-08 | 23.50 | 23.95 | 23.40 | 23.40 | -6.587% | 47 | 470 | -11.581% |
| 2026-07-07 | 26.30 | 26.80 | 25.05 | 25.05 | +4.462% | 23 | 470 | -17.405% |
| 2026-07-06 | 23.65 | 23.98 | 23.65 | 23.98 | +0.293% | 3 | 469 | -13.720% |
| 2026-07-01 | 22.85 | 25.00 | 22.85 | 23.91 | +6.503% | 13 | 462 | -13.467% |
| 2026-06-30 | 22.30 | 22.65 | 22.30 | 22.45 | -3.441% | 5 | 459 | -7.840% |
| 2026-06-29 | 25.00 | 25.97 | 23.25 | 23.25 | +15.787% | 14 | 465 | -11.011% |
| 2026-06-26 | 19.55 | 20.08 | 18.79 | 20.08 | +7.841% | 21 | 452 | +3.038% |
| 2026-06-25 | 18.95 | 19.10 | 18.62 | 18.62 | -15.556% | 21 | 448 | +11.117% |
| 2026-06-24 | 22.05 | 22.05 | 22.05 | 22.05 | +7.561% | 12 | 445 | -6.168% |
| 2026-06-23 | 21.27 | 21.40 | 20.50 | 20.50 | -2.241% | 27 | 436 | +0.927% |
| 2026-06-22 | 21.25 | 21.33 | 20.76 | 20.97 | -12.075% | 293 | 271 | -1.335% |
| 2026-06-18 | 22.80 | 23.85 | 22.80 | 23.85 | +8.409% | 8 | 267 | -13.249% |
| 2026-06-17 | 22.00 | 22.00 | 22.00 | 22.00 | -12.698% | 1 | 267 | -5.955% |
| 2026-06-15 | 25.45 | 25.48 | 25.20 | 25.20 | +15.915% | 17 | 256 | -17.897% |
| 2026-06-12 | 21.75 | 21.75 | 21.74 | 21.74 | +1.589% | 4 | 255 | -4.830% |
| 2026-06-11 | 21.00 | 21.75 | 21.00 | 21.40 | -6.550% | 4 | 253 | -3.318% |
| 2026-06-10 | 22.90 | 22.90 | 22.90 | 22.90 | -5.684% | 1 | 253 | -9.651% |
| 2026-06-09 | 24.30 | 24.30 | 24.28 | 24.28 | -2.880% | 2 | 252 | -14.786% |
| 2026-06-08 | 25.00 | 25.00 | 25.00 | 25.00 | -4.398% | 1 | 251 | -17.240% |
| 2026-06-05 | 26.74 | 26.85 | 26.15 | 26.15 | -10.076% | 201 | 53 | -20.880% |
| 2026-06-04 | 29.08 | 29.08 | 29.08 | 29.08 | +8.305% | 1 | 52 | -28.851% |
| 2026-06-03 | 28.46 | 28.46 | 26.70 | 26.85 | -28.552% | 8 | 47 | -22.942% |
| 2026-05-28 | 35.30 | 37.58 | 35.30 | 37.58 | +10.335% | 13 | 34 | -44.944% |
| 2026-05-18 | 34.06 | 34.06 | 34.06 | 34.06 | +5.612% | 1 | 34 | -39.254% |
| 2026-05-12 | 32.25 | 32.25 | 32.25 | 32.25 | -19.132% | 1 | 34 | -35.845% |
| 2026-05-06 | 39.15 | 39.88 | 39.15 | 39.88 | +3.504% | 11 | 35 | -48.119% |
| 2026-05-05 | 38.53 | 38.53 | 38.53 | 38.53 | +4.191% | 2 | 33 | -46.302% |
| 2026-05-01 | 37.01 | 37.01 | 36.98 | 36.98 | +10.851% | 5 | 38 | -44.051% |
| 2026-04-30 | 39.23 | 39.23 | 33.36 | 33.36 | -2.456% | 6 | 34 | -37.980% |
| 2026-04-29 | 34.30 | 34.30 | 34.20 | 34.20 | -0.029% | 13 | 39 | -39.503% |
| 2026-04-27 | 34.21 | 34.21 | 34.21 | 34.21 | +19.615% | 9 | 30 | -39.521% |
| 2026-04-22 | 28.60 | 28.60 | 28.60 | 28.60 | +0.953% | 2 | 30 | -27.657% |
| 2026-04-15 | 28.33 | 28.33 | 28.33 | 28.33 | +1.215% | 5 | 25 | -26.968% |
| 2026-04-14 | 27.99 | 27.99 | 27.99 | 27.99 | +30.794% | 6 | 23 | -26.081% |
| 2026-04-09 | 17.79 | 21.80 | 17.79 | 21.40 | +59.821% | 17 | 23 | -3.318% |
| 2026-04-07 | 13.39 | 13.39 | 13.39 | 13.39 | -0.668% | 2 | 17 | +54.518% |
| 2026-04-02 | 13.48 | 13.48 | 13.48 | 13.48 | -7.986% | 1 | 14 | +53.487% |
| 2026-03-18 | 14.65 | 14.65 | 14.65 | 14.65 | -2.398% | 2 | 14 | +41.229% |
| 2026-03-09 | 14.90 | 15.01 | 14.90 | 15.01 | -14.229% | 2 | 14 | +37.841% |
| 2026-03-04 | 17.50 | 17.50 | 17.50 | 17.50 | +15.132% | 1 | 14 | +18.229% |
| 2026-02-24 | 15.15 | 15.20 | 15.15 | 15.20 | -44.727% | 2 | 13 | +36.118% |
| 2026-01-27 | 27.50 | 27.50 | 27.50 | 27.50 | +7.046% | 10 | 12 | -24.764% |
| 2026-01-26 | 25.25 | 25.69 | 25.25 | 25.69 | +19.433% | 11 | 12 | -19.463% |
| 2026-01-22 | 21.51 | 21.51 | 21.51 | 21.51 | 0.000% | 1 | 1 | -3.812% |