AMZN270716C00300000
AMZN Jul 16 2027 300.00 Call
optionOPRA
EODOct 6, 2026
19.48USD+7.624%(+1.38)21Vol3,705OI
AMZN270716C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 17.77 | 19.55 | 17.77 | 19.48 | +7.624% | 21 | 3,709 | 0.000% |
| 2026-10-05 | 17.40 | 18.15 | 17.40 | 18.10 | +5.233% | 23 | 3,723 | +7.624% |
| 2026-10-02 | 17.75 | 17.80 | 16.90 | 17.20 | +2.077% | 8 | 3,722 | +13.256% |
| 2026-10-01 | 16.85 | 16.85 | 16.85 | 16.85 | -3.438% | 1 | 3,722 | +15.608% |
| 2026-09-30 | 16.15 | 18.23 | 16.15 | 17.45 | +7.849% | 34 | 3,723 | +11.633% |
| 2026-09-29 | 15.55 | 16.80 | 15.55 | 16.18 | +0.622% | 51 | 3,696 | +20.396% |
| 2026-09-28 | 16.00 | 16.46 | 16.00 | 16.08 | -9.663% | 17 | 3,691 | +21.144% |
| 2026-09-25 | 16.75 | 18.00 | 16.75 | 17.80 | +2.950% | 16 | 3,692 | +9.438% |
| 2026-09-24 | 16.65 | 17.65 | 16.42 | 17.29 | -5.777% | 26 | 3,678 | +12.666% |
| 2026-09-23 | 19.75 | 19.75 | 17.11 | 18.35 | -10.922% | 19 | 3,678 | +6.158% |
| 2026-09-22 | 20.92 | 20.92 | 19.80 | 20.60 | -6.150% | 14 | 3,678 | -5.437% |
| 2026-09-21 | 20.50 | 22.00 | 19.45 | 21.95 | +11.139% | 53 | 3,655 | -11.253% |
| 2026-09-18 | 19.00 | 20.09 | 19.00 | 19.75 | +3.241% | 176 | 3,572 | -1.367% |
| 2026-09-17 | 19.50 | 19.50 | 19.12 | 19.13 | +12.928% | 7 | 3,571 | +1.830% |
| 2026-09-16 | 17.85 | 18.15 | 16.86 | 16.94 | -6.409% | 10 | 3,568 | +14.994% |
| 2026-09-15 | 19.90 | 19.90 | 18.09 | 18.10 | -10.881% | 153 | 3,470 | +7.624% |
| 2026-09-14 | 19.64 | 21.25 | 19.55 | 20.31 | -7.472% | 36 | 3,439 | -4.087% |
| 2026-09-11 | 21.60 | 21.95 | 21.30 | 21.95 | +8.933% | 24 | 3,448 | -11.253% |
| 2026-09-10 | 20.05 | 20.70 | 20.05 | 20.15 | -1.467% | 37 | 3,442 | -3.325% |
| 2026-09-09 | 20.58 | 20.70 | 19.80 | 20.45 | -8.501% | 64 | 3,433 | -4.743% |
| 2026-09-08 | 22.40 | 22.64 | 21.29 | 22.35 | -2.826% | 139 | 3,416 | -12.841% |
| 2026-09-04 | 22.06 | 23.00 | 21.00 | 23.00 | +1.188% | 5 | 3,414 | -15.304% |
| 2026-09-03 | 22.88 | 23.05 | 22.02 | 22.73 | +8.756% | 13 | 3,411 | -14.298% |
| 2026-09-02 | 21.00 | 21.00 | 20.90 | 20.90 | -0.948% | 11 | 3,410 | -6.794% |
| 2026-09-01 | 21.13 | 21.60 | 20.50 | 21.10 | -9.636% | 16 | 3,404 | -7.678% |
| 2026-08-31 | 24.69 | 24.69 | 22.45 | 23.35 | -14.028% | 126 | 3,466 | -16.574% |
| 2026-08-28 | 23.15 | 27.78 | 23.15 | 27.16 | +22.896% | 236 | 3,432 | -28.277% |
| 2026-08-27 | 22.77 | 22.85 | 21.35 | 22.10 | -7.026% | 122 | 3,403 | -11.855% |
| 2026-08-26 | 23.95 | 23.95 | 22.90 | 23.77 | -0.544% | 66 | 3,346 | -18.048% |
| 2026-08-25 | 25.26 | 25.26 | 23.90 | 23.90 | -6.090% | 10 | 3,342 | -18.494% |
| 2026-08-24 | 25.00 | 25.50 | 24.45 | 25.45 | +7.611% | 105 | 3,403 | -23.458% |
| 2026-08-21 | 23.00 | 23.95 | 23.00 | 23.65 | -3.193% | 120 | 3,293 | -17.632% |
| 2026-08-20 | 25.70 | 25.70 | 24.35 | 24.43 | -6.038% | 46 | 3,303 | -20.262% |
| 2026-08-19 | 23.85 | 26.45 | 23.50 | 26.00 | +5.691% | 34 | 3,294 | -25.077% |
| 2026-08-18 | 23.85 | 25.00 | 23.39 | 24.60 | +1.235% | 29 | 3,295 | -20.813% |
| 2026-08-17 | 25.15 | 25.15 | 23.10 | 24.30 | -8.543% | 33 | 3,274 | -19.835% |
| 2026-08-14 | 26.60 | 26.60 | 26.57 | 26.57 | -1.410% | 2 | 3,275 | -26.684% |
| 2026-08-13 | 27.90 | 28.50 | 26.90 | 26.95 | -4.804% | 28 | 3,273 | -27.718% |
| 2026-08-12 | 30.55 | 30.55 | 28.31 | 28.31 | -7.935% | 26 | 3,263 | -31.190% |
| 2026-08-11 | 32.80 | 32.90 | 30.75 | 30.75 | -10.740% | 58 | 3,260 | -36.650% |
| 2026-08-10 | 34.05 | 35.75 | 33.90 | 34.45 | +4.711% | 68 | 3,264 | -43.454% |
| 2026-08-07 | 34.49 | 35.00 | 32.90 | 32.90 | +2.780% | 10 | 3,259 | -40.790% |
| 2026-08-05 | 37.24 | 37.24 | 31.52 | 32.01 | -9.831% | 15 | 3,258 | -39.144% |
| 2026-08-04 | 36.65 | 36.65 | 35.00 | 35.50 | -10.127% | 31 | 3,259 | -45.127% |
| 2026-08-03 | 36.00 | 40.20 | 36.00 | 39.50 | +21.352% | 575 | 3,208 | -50.684% |
| 2026-07-31 | 27.00 | 32.55 | 27.00 | 32.55 | +79.339% | 1,674 | 3,438 | -40.154% |
| 2026-07-30 | 15.90 | 18.90 | 15.90 | 18.15 | +29.643% | 89 | 3,422 | +7.328% |
| 2026-07-29 | 14.35 | 15.60 | 14.00 | 14.00 | -8.377% | 183 | 3,432 | +39.143% |
| 2026-07-28 | 15.00 | 15.70 | 14.70 | 15.28 | -4.201% | 29 | 3,420 | +27.487% |
| 2026-07-27 | 16.86 | 17.00 | 15.80 | 15.95 | -2.327% | 529 | 2,970 | +22.132% |
| 2026-07-24 | 17.05 | 17.05 | 16.30 | 16.33 | -7.479% | 29 | 2,964 | +19.290% |
| 2026-07-23 | 18.50 | 18.75 | 17.07 | 17.65 | -18.851% | 588 | 2,597 | +10.368% |
| 2026-07-22 | 21.75 | 21.75 | 20.65 | 21.75 | -5.435% | 38 | 2,602 | -10.437% |
| 2026-07-21 | 23.50 | 23.50 | 22.86 | 23.00 | -5.544% | 6 | 2,600 | -15.304% |
| 2026-07-20 | 24.23 | 25.60 | 24.23 | 24.35 | +0.995% | 522 | 2,166 | -20.000% |
| 2026-07-17 | 23.56 | 24.55 | 23.56 | 24.11 | -6.150% | 16 | 2,177 | -19.204% |
| 2026-07-16 | 26.60 | 27.40 | 25.69 | 25.69 | -4.034% | 586 | 1,653 | -24.173% |
| 2026-07-15 | 25.60 | 27.73 | 25.60 | 26.77 | +13.240% | 182 | 1,630 | -27.232% |
| 2026-07-14 | 23.61 | 23.65 | 22.78 | 23.64 | -6.004% | 110 | 1,593 | -17.597% |
| 2026-07-13 | 23.75 | 25.15 | 23.75 | 25.15 | +6.749% | 23 | 1,593 | -22.545% |
| 2026-07-10 | 25.45 | 25.50 | 23.30 | 23.56 | +1.991% | 19 | 1,580 | -17.317% |
| 2026-07-09 | 21.15 | 23.10 | 21.15 | 23.10 | +5.239% | 84 | 1,499 | -15.671% |
| 2026-07-08 | 21.80 | 22.02 | 21.80 | 21.95 | -7.462% | 12 | 1,499 | -11.253% |
| 2026-07-07 | 24.95 | 25.50 | 23.00 | 23.72 | -0.336% | 76 | 1,470 | -17.875% |
| 2026-07-06 | 24.00 | 24.00 | 23.65 | 23.80 | -2.017% | 11 | 1,478 | -18.151% |
| 2026-07-02 | 22.60 | 24.31 | 22.60 | 24.29 | +6.769% | 8 | 1,478 | -19.802% |
| 2026-07-01 | 21.50 | 23.10 | 20.70 | 22.75 | +7.059% | 37 | 1,451 | -14.374% |
| 2026-06-30 | 20.91 | 22.00 | 20.87 | 21.25 | -3.409% | 7 | 1,446 | -8.329% |
| 2026-06-29 | 20.00 | 25.01 | 20.00 | 22.00 | +18.089% | 66 | 1,438 | -11.455% |
| 2026-06-26 | 17.62 | 18.63 | 17.62 | 18.63 | +4.078% | 15 | 1,441 | +4.563% |
| 2026-06-25 | 17.66 | 18.60 | 17.66 | 17.90 | -15.166% | 144 | 1,402 | +8.827% |
| 2026-06-24 | 20.80 | 22.15 | 20.66 | 21.10 | +7.379% | 28 | 1,409 | -7.678% |
| 2026-06-23 | 20.00 | 20.69 | 19.60 | 19.65 | +0.769% | 37 | 1,400 | -0.865% |
| 2026-06-22 | 20.90 | 20.90 | 19.50 | 19.50 | -16.165% | 319 | 1,458 | -0.103% |
| 2026-06-18 | 21.80 | 24.30 | 21.70 | 23.26 | +11.292% | 64 | 1,414 | -16.251% |
| 2026-06-17 | 22.30 | 22.34 | 20.90 | 20.90 | -11.740% | 324 | 1,311 | -6.794% |
| 2026-06-16 | 23.80 | 25.15 | 23.68 | 23.68 | +0.127% | 36 | 1,292 | -17.736% |
| 2026-06-15 | 24.00 | 24.30 | 23.55 | 23.65 | +11.979% | 16 | 1,286 | -17.632% |
| 2026-06-12 | 21.40 | 21.40 | 20.00 | 21.12 | -2.358% | 132 | 1,223 | -7.765% |
| 2026-06-11 | 21.10 | 21.68 | 20.00 | 21.63 | +2.415% | 125 | 1,177 | -9.940% |
| 2026-06-10 | 21.55 | 21.55 | 21.12 | 21.12 | -8.174% | 8 | 1,181 | -7.765% |
| 2026-06-09 | 24.82 | 24.82 | 22.88 | 23.00 | -7.221% | 119 | 1,135 | -15.304% |
| 2026-06-08 | 25.00 | 25.00 | 24.79 | 24.79 | -0.040% | 19 | 1,134 | -21.420% |
| 2026-06-05 | 27.45 | 27.58 | 24.80 | 24.80 | -10.631% | 126 | 1,159 | -21.452% |
| 2026-06-04 | 27.75 | 27.75 | 27.75 | 27.75 | +6.731% | 156 | 1,032 | -29.802% |
| 2026-06-03 | 28.00 | 28.00 | 25.17 | 26.00 | -10.959% | 43 | 1,028 | -25.077% |
| 2026-06-02 | 28.05 | 30.94 | 28.05 | 29.20 | -7.419% | 40 | 1,008 | -33.288% |
| 2026-06-01 | 32.10 | 32.10 | 31.15 | 31.54 | -10.449% | 28 | 1,003 | -38.237% |
| 2026-05-29 | 36.88 | 36.88 | 35.00 | 35.22 | -2.438% | 68 | 982 | -44.691% |
| 2026-05-28 | 34.10 | 36.10 | 34.10 | 36.10 | +9.295% | 9 | 979 | -46.039% |
| 2026-05-27 | 33.03 | 33.03 | 33.03 | 33.03 | +8.651% | 6 | 981 | -41.023% |
| 2026-05-26 | 30.85 | 30.85 | 30.40 | 30.40 | -8.571% | 21 | 960 | -35.921% |
| 2026-05-22 | 32.77 | 33.25 | 32.77 | 33.25 | +5.055% | 4 | 957 | -41.414% |
| 2026-05-21 | 31.30 | 31.65 | 31.30 | 31.65 | +2.927% | 28 | 957 | -38.452% |
| 2026-05-20 | 29.00 | 30.80 | 29.00 | 30.75 | +15.385% | 17 | 948 | -36.650% |
| 2026-05-19 | 26.95 | 26.95 | 26.45 | 26.65 | -14.309% | 25 | 966 | -26.904% |
| 2026-05-18 | 30.73 | 33.10 | 30.73 | 31.10 | +3.288% | 36 | 941 | -37.363% |
| 2026-05-15 | 30.00 | 30.11 | 30.00 | 30.11 | -7.949% | 2 | 941 | -35.304% |
| 2026-05-14 | 33.25 | 33.28 | 32.65 | 32.71 | -3.510% | 19 | 947 | -40.446% |
| 2026-05-13 | 30.45 | 34.30 | 30.45 | 33.90 | +7.278% | 17 | 942 | -42.537% |
| 2026-05-12 | 31.55 | 32.12 | 30.35 | 31.60 | -5.756% | 49 | 929 | -38.354% |
| 2026-05-11 | 35.55 | 35.55 | 33.53 | 33.53 | -5.014% | 120 | 860 | -41.903% |
| 2026-05-08 | 34.02 | 35.95 | 34.02 | 35.30 | +1.291% | 29 | 847 | -44.816% |
| 2026-05-07 | 36.41 | 36.41 | 34.85 | 34.85 | -7.609% | 21 | 836 | -44.103% |
| 2026-05-06 | 37.27 | 37.72 | 37.27 | 37.72 | +3.484% | 7 | 836 | -48.356% |
| 2026-05-05 | 38.35 | 38.35 | 35.90 | 36.45 | +2.101% | 106 | 890 | -46.557% |
| 2026-05-04 | 36.06 | 38.18 | 35.25 | 35.70 | +4.569% | 47 | 874 | -45.434% |
| 2026-05-01 | 36.10 | 36.75 | 34.14 | 34.14 | +3.142% | 30 | 856 | -42.941% |
| 2026-04-30 | 31.72 | 33.10 | 27.98 | 33.10 | +2.923% | 52 | 847 | -41.148% |
| 2026-04-29 | 33.60 | 33.75 | 31.75 | 32.16 | +2.616% | 512 | 407 | -39.428% |
| 2026-04-28 | 31.61 | 31.61 | 31.34 | 31.34 | -3.776% | 2 | 406 | -37.843% |
| 2026-04-27 | 32.67 | 32.85 | 32.57 | 32.57 | -2.631% | 23 | 383 | -40.190% |
| 2026-04-24 | 31.50 | 33.95 | 31.50 | 33.45 | +17.368% | 91 | 304 | -41.764% |
| 2026-04-23 | 28.75 | 28.75 | 28.50 | 28.50 | -1.724% | 4 | 303 | -31.649% |
| 2026-04-22 | 28.10 | 29.00 | 27.72 | 29.00 | +8.209% | 35 | 295 | -32.828% |
| 2026-04-21 | 27.12 | 27.12 | 26.50 | 26.80 | +6.561% | 3 | 293 | -27.313% |
| 2026-04-20 | 26.40 | 26.40 | 25.15 | 25.15 | -8.545% | 2 | 293 | -22.545% |
| 2026-04-17 | 28.70 | 29.30 | 27.50 | 27.50 | +3.891% | 8 | 291 | -29.164% |
| 2026-04-16 | 26.50 | 26.90 | 26.47 | 26.47 | -1.415% | 4 | 290 | -26.407% |
| 2026-04-15 | 26.85 | 26.85 | 26.85 | 26.85 | -0.074% | 1 | 290 | -27.449% |
| 2026-04-14 | 25.35 | 28.50 | 25.20 | 26.87 | +20.331% | 73 | 223 | -27.503% |
| 2026-04-13 | 22.00 | 22.33 | 21.40 | 22.33 | +1.132% | 12 | 219 | -12.763% |
| 2026-04-10 | 22.46 | 23.00 | 22.08 | 22.08 | +9.307% | 14 | 219 | -11.775% |
| 2026-04-09 | 20.20 | 20.20 | 20.20 | 20.20 | +30.491% | 3 | 209 | -3.564% |
| 2026-04-08 | 15.52 | 15.76 | 15.48 | 15.48 | +26.781% | 3 | 209 | +25.840% |
| 2026-04-02 | 12.21 | 12.21 | 12.21 | 12.21 | +7.767% | 1 | 208 | +59.541% |
| 2026-03-31 | 11.33 | 11.33 | 11.33 | 11.33 | +4.520% | 1 | 208 | +71.933% |
| 2026-03-30 | 10.83 | 10.84 | 10.83 | 10.84 | -5.739% | 7 | 207 | +79.705% |
| 2026-03-27 | 11.50 | 11.50 | 11.50 | 11.50 | -15.066% | 1 | 205 | +69.391% |
| 2026-03-26 | 12.70 | 13.54 | 12.70 | 13.54 | +1.805% | 3 | 204 | +43.870% |
| 2026-03-25 | 13.30 | 13.30 | 13.30 | 13.30 | +1.838% | 1 | 205 | +46.466% |
| 2026-03-23 | 12.50 | 13.06 | 12.50 | 13.06 | +7.049% | 4 | 206 | +49.158% |
| 2026-03-19 | 12.20 | 12.20 | 12.20 | 12.20 | -9.630% | 1 | 207 | +59.672% |
| 2026-03-12 | 13.50 | 13.50 | 13.50 | 13.50 | -20.118% | 1 | 206 | +44.296% |
| 2026-03-05 | 16.90 | 16.90 | 16.90 | 16.90 | +9.032% | 1 | 207 | +15.266% |
| 2026-03-04 | 15.85 | 16.48 | 15.50 | 15.50 | +13.971% | 5 | 208 | +25.677% |
| 2026-03-03 | 13.60 | 13.60 | 13.60 | 13.60 | -4.561% | 5 | 204 | +43.235% |
| 2026-02-27 | 14.30 | 14.40 | 14.10 | 14.25 | -4.298% | 154 | 207 | +36.702% |
| 2026-02-25 | 15.00 | 15.00 | 14.22 | 14.89 | +5.230% | 4 | 145 | +30.826% |
| 2026-02-24 | 14.10 | 14.16 | 14.00 | 14.15 | +9.182% | 42 | 145 | +37.668% |
| 2026-02-23 | 12.96 | 12.96 | 12.96 | 12.96 | -12.432% | 2 | 128 | +50.309% |
| 2026-02-20 | 14.80 | 14.80 | 14.80 | 14.80 | +8.824% | 5 | 126 | +31.622% |
| 2026-02-19 | 13.60 | 13.60 | 13.60 | 13.60 | -4.895% | 1 | 131 | +43.235% |
| 2026-02-18 | 13.50 | 14.30 | 13.50 | 14.30 | +14.492% | 24 | 130 | +36.224% |
| 2026-02-17 | 12.49 | 12.49 | 12.49 | 12.49 | +7.765% | 4 | 124 | +55.965% |
| 2026-02-13 | 11.59 | 11.59 | 11.59 | 11.59 | -3.417% | 2 | 120 | +68.076% |
| 2026-02-12 | 12.28 | 12.28 | 12.00 | 12.00 | -8.745% | 10 | 120 | +62.333% |
| 2026-02-11 | 13.15 | 13.15 | 13.15 | 13.15 | -10.847% | 5 | 115 | +48.137% |
| 2026-02-10 | 14.60 | 14.82 | 14.00 | 14.75 | +4.167% | 7 | 111 | +32.068% |
| 2026-02-09 | 14.50 | 14.50 | 14.16 | 14.16 | +0.426% | 6 | 112 | +37.571% |
| 2026-02-06 | 12.32 | 15.00 | 12.05 | 14.10 | -28.788% | 110 | 112 | +38.156% |
| 2026-02-05 | 20.17 | 20.17 | 19.80 | 19.80 | -18.351% | 2 | 8 | -1.616% |
| 2026-02-03 | 24.25 | 24.25 | 24.25 | 24.25 | -13.393% | 1 | 8 | -19.670% |
| 2026-02-02 | 27.00 | 28.00 | 27.00 | 28.00 | +15.559% | 2 | 7 | -30.429% |
| 2026-01-30 | 26.20 | 26.20 | 24.23 | 24.23 | -10.259% | 4 | 5 | -19.604% |
| 2026-01-29 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 1 | 1 | -27.852% |