AMZN270716C00305000
AMZN Jul 16 2027 305.00 Call
optionOPRA
EODOct 6, 2026
17.05USD+1.187%(+0.20)2Vol478OI
AMZN270716C00305000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 17.1500 | 17.1500 | 17.0500 | 17.0500 | +1.187% | 2 | 477 | 0.000% |
| 2026-10-05 | 16.1000 | 16.8500 | 16.1000 | 16.8500 | +5.975% | 11 | 478 | +1.187% |
| 2026-10-02 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +7.797% | 1 | 477 | +7.233% |
| 2026-10-01 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -10.334% | 1 | 476 | +15.593% |
| 2026-09-30 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +7.728% | 1 | 475 | +3.647% |
| 2026-09-28 | 15.2500 | 15.2700 | 15.1000 | 15.2700 | -2.739% | 14 | 462 | +11.657% |
| 2026-09-25 | 15.5500 | 15.7000 | 15.4900 | 15.7000 | -15.591% | 5 | 464 | +8.599% |
| 2026-09-22 | 19.2300 | 19.2300 | 18.6000 | 18.6000 | -6.627% | 104 | 419 | -8.333% |
| 2026-09-21 | 19.4600 | 20.1000 | 18.9000 | 19.9200 | +10.055% | 13 | 416 | -14.408% |
| 2026-09-18 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +1.117% | 1 | 416 | -5.801% |
| 2026-09-17 | 18.0500 | 18.0500 | 17.8000 | 17.9000 | +5.605% | 23 | 424 | -4.749% |
| 2026-09-15 | 17.4000 | 17.4000 | 16.9500 | 16.9500 | -15.588% | 2 | 424 | +0.590% |
| 2026-09-11 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | -2.287% | 1 | 424 | -15.090% |
| 2026-09-04 | 20.5900 | 20.5900 | 20.5500 | 20.5500 | +3.945% | 25 | 399 | -17.032% |
| 2026-09-02 | 19.3900 | 19.7700 | 19.3900 | 19.7700 | -2.322% | 12 | 400 | -13.758% |
| 2026-09-01 | 20.2400 | 20.2400 | 20.2400 | 20.2400 | -19.040% | 6 | 403 | -15.761% |
| 2026-08-28 | 25.7000 | 25.9000 | 25.0000 | 25.0000 | +25.000% | 24 | 393 | -31.800% |
| 2026-08-27 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -11.504% | 1 | 393 | -14.750% |
| 2026-08-25 | 23.6200 | 23.6200 | 22.6000 | 22.6000 | -3.419% | 5 | 392 | -24.558% |
| 2026-08-24 | 23.4500 | 23.4500 | 23.4000 | 23.4000 | -5.071% | 30 | 417 | -27.137% |
| 2026-08-19 | 24.6000 | 24.6500 | 24.6000 | 24.6500 | +7.642% | 2 | 417 | -30.832% |
| 2026-08-17 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -11.446% | 7 | 410 | -25.546% |
| 2026-08-13 | 25.5000 | 26.1500 | 25.5000 | 25.8600 | -5.861% | 26 | 407 | -34.068% |
| 2026-08-12 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | -15.347% | 1 | 406 | -37.932% |
| 2026-08-10 | 32.5500 | 32.6500 | 31.9500 | 32.4500 | +4.948% | 125 | 349 | -47.458% |
| 2026-08-07 | 32.2600 | 33.1000 | 30.9200 | 30.9200 | -1.685% | 7 | 347 | -44.858% |
| 2026-08-06 | 31.5000 | 31.5000 | 31.4500 | 31.4500 | +3.386% | 8 | 347 | -45.787% |
| 2026-08-05 | 30.7500 | 30.7500 | 30.4200 | 30.4200 | -9.004% | 2 | 347 | -43.951% |
| 2026-08-04 | 33.8500 | 33.8500 | 33.4300 | 33.4300 | -8.561% | 60 | 287 | -48.998% |
| 2026-08-03 | 37.9000 | 38.1400 | 36.5600 | 36.5600 | +19.088% | 74 | 230 | -53.364% |
| 2026-07-31 | 26.6200 | 30.7000 | 26.6200 | 30.7000 | +77.971% | 143 | 217 | -44.463% |
| 2026-07-30 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +27.025% | 1 | 217 | -1.159% |
| 2026-07-29 | 13.6400 | 13.8800 | 13.5500 | 13.5800 | -6.667% | 136 | 211 | +25.552% |
| 2026-07-28 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -2.610% | 1 | 211 | +17.182% |
| 2026-07-27 | 16.0000 | 16.0000 | 14.9400 | 14.9400 | -4.537% | 7 | 216 | +14.123% |
| 2026-07-24 | 15.9500 | 15.9500 | 15.6500 | 15.6500 | -2.614% | 20 | 232 | +8.946% |
| 2026-07-23 | 17.1300 | 17.1300 | 16.0700 | 16.0700 | -31.964% | 5 | 228 | +6.098% |
| 2026-07-20 | 23.6200 | 23.6200 | 23.6200 | 23.6200 | +6.396% | 1 | 227 | -27.815% |
| 2026-07-17 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -15.105% | 2 | 229 | -23.198% |
| 2026-07-15 | 24.4600 | 26.1500 | 24.4600 | 26.1500 | +20.785% | 8 | 229 | -34.799% |
| 2026-07-14 | 21.8500 | 21.8500 | 21.6500 | 21.6500 | -0.368% | 3 | 229 | -21.247% |
| 2026-07-09 | 21.7000 | 21.7300 | 21.7000 | 21.7300 | +4.471% | 2 | 229 | -21.537% |
| 2026-07-08 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -9.170% | 1 | 230 | -18.029% |
| 2026-07-07 | 23.6500 | 23.6500 | 22.9000 | 22.9000 | +1.823% | 13 | 234 | -25.546% |
| 2026-07-06 | 22.4900 | 22.4900 | 22.4900 | 22.4900 | +9.440% | 6 | 234 | -24.189% |
| 2026-07-01 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +2.239% | 6 | 231 | -17.032% |
| 2026-06-30 | 19.9000 | 20.3000 | 19.9000 | 20.1000 | +20.000% | 5 | 229 | -15.174% |
| 2026-06-25 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -13.660% | 1 | 230 | +1.791% |
| 2026-06-24 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +5.435% | 3 | 230 | -12.113% |
| 2026-06-23 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -1.340% | 3 | 233 | -7.337% |
| 2026-06-22 | 18.8200 | 18.9200 | 18.6500 | 18.6500 | -15.034% | 6 | 236 | -8.579% |
| 2026-06-18 | 20.6500 | 21.9500 | 20.5200 | 21.9500 | +4.524% | 31 | 223 | -22.323% |
| 2026-06-17 | 20.9800 | 21.0100 | 20.9800 | 21.0000 | -5.405% | 64 | 239 | -18.810% |
| 2026-06-15 | 22.8000 | 22.9500 | 22.2000 | 22.2000 | -5.128% | 80 | 192 | -23.198% |
| 2026-06-08 | 23.4500 | 23.4500 | 23.4000 | 23.4000 | -10.516% | 5 | 189 | -27.137% |
| 2026-06-04 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -5.766% | 2 | 189 | -34.799% |
| 2026-06-02 | 28.4500 | 28.4500 | 27.7500 | 27.7500 | -5.290% | 7 | 187 | -38.559% |
| 2026-06-01 | 29.5500 | 29.5500 | 29.3000 | 29.3000 | -11.614% | 6 | 186 | -41.809% |
| 2026-05-29 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | +12.564% | 2 | 184 | -48.567% |
| 2026-05-18 | 29.5000 | 29.5000 | 29.4000 | 29.4500 | -7.825% | 6 | 180 | -42.105% |
| 2026-05-13 | 31.9000 | 31.9500 | 31.9000 | 31.9500 | -5.193% | 13 | 169 | -46.635% |
| 2026-05-08 | 33.7000 | 33.7900 | 33.6000 | 33.7000 | +0.747% | 25 | 155 | -49.407% |
| 2026-05-07 | 34.0700 | 34.0700 | 33.4500 | 33.4500 | -3.100% | 12 | 144 | -49.028% |
| 2026-05-05 | 34.5200 | 34.5200 | 34.5200 | 34.5200 | +2.251% | 2 | 144 | -50.608% |
| 2026-05-04 | 33.8700 | 33.8700 | 33.7600 | 33.7600 | +4.037% | 4 | 142 | -49.496% |
| 2026-05-01 | 30.3600 | 34.2000 | 30.3600 | 32.4500 | +19.653% | 37 | 111 | -47.458% |
| 2026-04-30 | 35.3800 | 35.3800 | 27.1200 | 27.1200 | -11.169% | 12 | 110 | -37.131% |
| 2026-04-27 | 30.5300 | 30.5300 | 30.5300 | 30.5300 | -1.611% | 2 | 109 | -44.153% |
| 2026-04-24 | 30.9000 | 31.0300 | 30.9000 | 31.0300 | +9.030% | 2 | 109 | -45.053% |
| 2026-04-23 | 28.4600 | 28.4600 | 28.4600 | 28.4600 | +6.592% | 10 | 99 | -40.091% |
| 2026-04-17 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +6.800% | 1 | 98 | -36.142% |
| 2026-04-16 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -0.872% | 1 | 98 | -31.800% |
| 2026-04-14 | 24.1500 | 25.2200 | 24.1500 | 25.2200 | +15.318% | 4 | 100 | -32.395% |
| 2026-04-10 | 21.0600 | 21.8700 | 21.0600 | 21.8700 | +50.103% | 5 | 100 | -22.039% |
| 2026-04-08 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | +47.321% | 1 | 97 | +17.021% |
| 2026-03-30 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -13.246% | 1 | 97 | +72.396% |
| 2026-03-19 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -13.962% | 6 | 96 | +49.561% |
| 2026-03-17 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -1.267% | 4 | 96 | +28.679% |
| 2026-02-27 | 13.5000 | 13.5000 | 13.3500 | 13.4200 | -3.799% | 39 | 100 | +27.049% |
| 2026-02-25 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +3.717% | 1 | 77 | +22.222% |
| 2026-02-24 | 13.2500 | 13.4500 | 13.1900 | 13.4500 | +10.246% | 107 | 77 | +26.766% |
| 2026-02-19 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -9.763% | 5 | 16 | +39.754% |
| 2026-02-09 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | -28.805% | 6 | 21 | +26.109% |
| 2026-02-05 | 18.5000 | 19.0000 | 18.5000 | 18.9900 | -24.792% | 11 | 21 | -10.216% |
| 2026-02-02 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 0.000% | 10 | 10 | -32.475% |