AMZN270716C00310000
AMZN Jul 16 2027 310.00 Call
optionOPRA
EODOct 5, 2026
14.80USD+1.370%(+0.20)10Vol924OI
AMZN270716C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.90 | 14.90 | 14.80 | 14.80 | +1.370% | 10 | 914 | 0.000% |
| 2026-10-02 | 14.60 | 14.95 | 14.60 | 14.60 | +1.038% | 20 | 918 | +1.370% |
| 2026-10-01 | 14.45 | 14.45 | 14.45 | 14.45 | -5.863% | 1 | 917 | +2.422% |
| 2026-09-30 | 15.39 | 15.39 | 15.35 | 15.35 | +10.830% | 2 | 915 | -3.583% |
| 2026-09-29 | 14.02 | 14.05 | 13.62 | 13.85 | 0.000% | 17 | 909 | +6.859% |
| 2026-09-28 | 14.10 | 14.10 | 13.85 | 13.85 | -9.595% | 4 | 909 | +6.859% |
| 2026-09-25 | 15.32 | 15.32 | 15.32 | 15.32 | +9.429% | 40 | 869 | -3.394% |
| 2026-09-24 | 14.00 | 14.00 | 14.00 | 14.00 | -9.794% | 1 | 869 | +5.714% |
| 2026-09-23 | 15.60 | 15.60 | 14.95 | 15.52 | -11.009% | 27 | 849 | -4.639% |
| 2026-09-22 | 17.55 | 17.65 | 17.35 | 17.44 | -3.380% | 28 | 872 | -15.138% |
| 2026-09-21 | 18.05 | 18.05 | 18.05 | 18.05 | +7.440% | 4 | 872 | -18.006% |
| 2026-09-18 | 16.80 | 16.80 | 16.80 | 16.80 | +2.752% | 1 | 872 | -11.905% |
| 2026-09-17 | 16.85 | 16.85 | 16.32 | 16.35 | +14.496% | 37 | 868 | -9.480% |
| 2026-09-16 | 15.95 | 15.95 | 14.28 | 14.28 | -10.750% | 26 | 863 | +3.641% |
| 2026-09-15 | 15.90 | 16.40 | 15.90 | 16.00 | -14.484% | 10 | 863 | -7.500% |
| 2026-09-11 | 19.00 | 19.00 | 18.71 | 18.71 | +7.839% | 4 | 864 | -20.898% |
| 2026-09-10 | 17.35 | 17.35 | 17.35 | 17.35 | -2.801% | 1 | 863 | -14.697% |
| 2026-09-09 | 17.40 | 17.85 | 17.40 | 17.85 | -9.160% | 12 | 866 | -17.087% |
| 2026-09-08 | 19.65 | 19.65 | 19.65 | 19.65 | +6.216% | 5 | 861 | -24.682% |
| 2026-09-04 | 18.50 | 18.50 | 18.50 | 18.50 | -5.660% | 1 | 860 | -20.000% |
| 2026-09-03 | 19.44 | 19.82 | 19.44 | 19.61 | +6.750% | 26 | 859 | -24.528% |
| 2026-09-02 | 18.55 | 18.55 | 18.31 | 18.37 | -6.751% | 31 | 858 | -19.434% |
| 2026-08-31 | 21.45 | 21.50 | 19.70 | 19.70 | -16.170% | 5 | 858 | -24.873% |
| 2026-08-28 | 20.00 | 24.40 | 20.00 | 23.50 | +24.668% | 311 | 759 | -37.021% |
| 2026-08-27 | 18.85 | 18.85 | 18.85 | 18.85 | -7.598% | 1 | 758 | -21.485% |
| 2026-08-26 | 21.24 | 21.24 | 20.10 | 20.40 | -3.088% | 3 | 758 | -27.451% |
| 2026-08-25 | 21.00 | 21.05 | 21.00 | 21.05 | -2.995% | 3 | 757 | -29.691% |
| 2026-08-24 | 21.45 | 22.22 | 21.45 | 21.70 | +3.679% | 7 | 757 | -31.797% |
| 2026-08-21 | 20.93 | 20.93 | 20.93 | 20.93 | -3.770% | 3 | 754 | -29.288% |
| 2026-08-20 | 21.33 | 21.75 | 21.33 | 21.75 | -5.435% | 20 | 737 | -31.954% |
| 2026-08-19 | 22.10 | 23.15 | 22.10 | 23.00 | +8.235% | 24 | 741 | -35.652% |
| 2026-08-18 | 21.03 | 21.25 | 21.03 | 21.25 | 0.000% | 5 | 741 | -30.353% |
| 2026-08-17 | 21.80 | 21.80 | 20.50 | 21.25 | -4.236% | 23 | 730 | -30.353% |
| 2026-08-14 | 23.50 | 23.50 | 22.14 | 22.19 | -7.155% | 7 | 726 | -33.303% |
| 2026-08-13 | 25.39 | 25.39 | 23.90 | 23.90 | -6.385% | 8 | 732 | -38.075% |
| 2026-08-12 | 26.00 | 26.00 | 25.53 | 25.53 | -7.466% | 6 | 734 | -42.029% |
| 2026-08-11 | 28.63 | 28.63 | 27.19 | 27.59 | -9.837% | 33 | 747 | -46.357% |
| 2026-08-10 | 31.80 | 31.80 | 30.60 | 30.60 | -2.392% | 2 | 747 | -51.634% |
| 2026-08-07 | 30.33 | 31.35 | 30.10 | 31.35 | +11.368% | 12 | 748 | -52.791% |
| 2026-08-06 | 29.48 | 29.82 | 28.15 | 28.15 | +0.071% | 168 | 793 | -47.425% |
| 2026-08-05 | 31.30 | 31.30 | 28.13 | 28.13 | -10.556% | 107 | 794 | -47.387% |
| 2026-08-04 | 32.10 | 32.10 | 30.95 | 31.45 | -11.133% | 97 | 812 | -52.941% |
| 2026-08-03 | 35.00 | 36.16 | 34.17 | 35.39 | +22.839% | 75 | 851 | -58.180% |
| 2026-07-31 | 24.46 | 28.98 | 24.46 | 28.81 | +81.537% | 577 | 424 | -48.629% |
| 2026-07-30 | 15.87 | 15.87 | 15.87 | 15.87 | +19.323% | 1 | 424 | -6.742% |
| 2026-07-29 | 13.00 | 13.51 | 12.45 | 13.30 | -5.674% | 145 | 413 | +11.278% |
| 2026-07-27 | 14.80 | 14.90 | 14.10 | 14.10 | -3.754% | 4 | 414 | +4.965% |
| 2026-07-24 | 14.43 | 14.65 | 14.43 | 14.65 | -5.178% | 3 | 412 | +1.024% |
| 2026-07-23 | 15.15 | 15.45 | 15.10 | 15.45 | -17.247% | 87 | 463 | -4.207% |
| 2026-07-22 | 18.67 | 18.67 | 18.67 | 18.67 | -18.114% | 86 | 463 | -20.728% |
| 2026-07-20 | 21.05 | 22.80 | 21.05 | 22.80 | -7.128% | 41 | 444 | -35.088% |
| 2026-07-16 | 23.95 | 24.55 | 23.95 | 24.55 | +0.821% | 30 | 445 | -39.715% |
| 2026-07-15 | 23.92 | 24.35 | 23.88 | 24.35 | +18.204% | 3 | 445 | -39.220% |
| 2026-07-10 | 20.60 | 20.60 | 20.60 | 20.60 | +4.835% | 12 | 445 | -28.155% |
| 2026-07-08 | 19.70 | 19.70 | 19.65 | 19.65 | -12.081% | 6 | 444 | -24.682% |
| 2026-07-07 | 22.40 | 22.40 | 22.30 | 22.35 | +4.930% | 11 | 439 | -33.781% |
| 2026-07-06 | 21.30 | 21.30 | 21.30 | 21.30 | -0.467% | 1 | 440 | -30.516% |
| 2026-07-02 | 21.40 | 21.40 | 21.40 | 21.40 | +1.422% | 5 | 440 | -30.841% |
| 2026-07-01 | 20.17 | 21.25 | 20.17 | 21.10 | +10.413% | 9 | 437 | -29.858% |
| 2026-06-30 | 19.15 | 19.15 | 18.95 | 19.11 | -4.450% | 61 | 414 | -22.554% |
| 2026-06-29 | 20.40 | 21.98 | 20.00 | 20.00 | +21.212% | 6 | 416 | -26.000% |
| 2026-06-26 | 16.40 | 16.50 | 16.40 | 16.50 | +5.096% | 2 | 416 | -10.303% |
| 2026-06-25 | 16.00 | 16.00 | 15.70 | 15.70 | -9.510% | 27 | 390 | -5.732% |
| 2026-06-23 | 17.93 | 17.93 | 17.35 | 17.35 | -1.140% | 3 | 387 | -14.697% |
| 2026-06-22 | 17.96 | 17.96 | 17.52 | 17.55 | -15.012% | 21 | 387 | -15.670% |
| 2026-06-18 | 19.35 | 21.11 | 19.30 | 20.65 | +8.399% | 10 | 385 | -28.329% |
| 2026-06-17 | 19.22 | 19.22 | 19.05 | 19.05 | -10.981% | 3 | 383 | -22.310% |
| 2026-06-15 | 21.40 | 21.40 | 21.40 | 21.40 | +6.468% | 1 | 383 | -30.841% |
| 2026-06-11 | 19.04 | 20.10 | 19.04 | 20.10 | +5.236% | 5 | 383 | -26.368% |
| 2026-06-10 | 21.15 | 21.15 | 19.10 | 19.10 | -10.956% | 2 | 381 | -22.513% |
| 2026-06-08 | 22.34 | 22.40 | 21.45 | 21.45 | -5.298% | 127 | 349 | -31.002% |
| 2026-06-03 | 22.65 | 22.70 | 22.65 | 22.65 | -15.799% | 5 | 346 | -34.658% |
| 2026-06-02 | 26.95 | 26.95 | 26.90 | 26.90 | -3.411% | 2 | 345 | -44.981% |
| 2026-06-01 | 28.50 | 28.50 | 27.85 | 27.85 | -10.737% | 8 | 350 | -46.858% |
| 2026-05-29 | 31.20 | 31.20 | 31.20 | 31.20 | -5.369% | 4 | 354 | -52.564% |
| 2026-05-28 | 32.97 | 32.97 | 32.97 | 32.97 | +2.999% | 2 | 356 | -55.111% |
| 2026-05-27 | 31.05 | 32.01 | 31.05 | 32.01 | +17.382% | 4 | 355 | -53.764% |
| 2026-05-26 | 26.96 | 27.27 | 26.96 | 27.27 | -8.151% | 2 | 355 | -45.728% |
| 2026-05-21 | 29.69 | 29.69 | 29.69 | 29.69 | +8.358% | 1 | 354 | -50.152% |
| 2026-05-20 | 26.96 | 27.40 | 26.96 | 27.40 | +15.612% | 7 | 353 | -45.985% |
| 2026-05-19 | 23.70 | 23.70 | 23.70 | 23.70 | -14.687% | 17 | 353 | -37.553% |
| 2026-05-18 | 27.85 | 27.90 | 27.78 | 27.78 | -7.554% | 8 | 349 | -46.724% |
| 2026-05-13 | 30.05 | 30.05 | 30.05 | 30.05 | +8.327% | 2 | 348 | -50.749% |
| 2026-05-12 | 27.74 | 27.74 | 27.74 | 27.74 | -13.313% | 2 | 350 | -46.647% |
| 2026-05-11 | 32.05 | 32.05 | 31.98 | 32.00 | -0.312% | 15 | 342 | -53.750% |
| 2026-05-08 | 31.74 | 32.10 | 31.74 | 32.10 | +1.905% | 18 | 332 | -53.894% |
| 2026-05-07 | 32.29 | 32.29 | 31.50 | 31.50 | -7.353% | 35 | 311 | -53.016% |
| 2026-05-06 | 34.00 | 34.00 | 34.00 | 34.00 | +4.294% | 1 | 311 | -56.471% |
| 2026-05-05 | 34.30 | 34.30 | 32.60 | 32.60 | -0.579% | 6 | 306 | -54.601% |
| 2026-05-01 | 32.79 | 32.79 | 32.79 | 32.79 | +12.295% | 1 | 306 | -54.864% |
| 2026-04-30 | 30.89 | 30.89 | 29.20 | 29.20 | +0.864% | 4 | 309 | -49.315% |
| 2026-04-29 | 29.00 | 30.27 | 28.95 | 28.95 | +5.311% | 20 | 300 | -48.877% |
| 2026-04-28 | 28.05 | 28.05 | 27.49 | 27.49 | -9.124% | 4 | 300 | -46.162% |
| 2026-04-24 | 29.87 | 30.25 | 29.87 | 30.25 | +23.722% | 5 | 300 | -51.074% |
| 2026-04-21 | 24.45 | 24.45 | 24.45 | 24.45 | +4.846% | 1 | 299 | -39.468% |
| 2026-04-20 | 23.32 | 23.32 | 23.32 | 23.32 | -10.308% | 1 | 298 | -36.535% |
| 2026-04-17 | 26.00 | 26.00 | 26.00 | 26.00 | +7.839% | 1 | 298 | -43.077% |
| 2026-04-16 | 24.00 | 24.13 | 23.92 | 24.11 | +4.012% | 61 | 298 | -38.615% |
| 2026-04-14 | 22.93 | 23.18 | 22.93 | 23.18 | +24.892% | 6 | 299 | -36.152% |
| 2026-04-13 | 18.56 | 18.56 | 18.56 | 18.56 | -10.121% | 1 | 299 | -20.259% |
| 2026-04-10 | 20.00 | 20.65 | 20.00 | 20.65 | +28.261% | 2 | 299 | -28.329% |
| 2026-04-09 | 16.10 | 16.10 | 16.10 | 16.10 | +21.053% | 1 | 298 | -8.075% |
| 2026-04-08 | 13.30 | 13.30 | 13.30 | 13.30 | +21.461% | 1 | 298 | +11.278% |
| 2026-04-02 | 10.95 | 10.95 | 10.95 | 10.95 | +6.311% | 1 | 297 | +35.160% |
| 2026-03-31 | 10.30 | 10.30 | 10.30 | 10.30 | -13.080% | 1 | 297 | +43.689% |
| 2026-03-12 | 11.85 | 11.85 | 11.85 | 11.85 | +3.947% | 1 | 296 | +24.895% |
| 2026-03-03 | 11.40 | 11.40 | 11.40 | 11.40 | -9.667% | 1 | 295 | +29.825% |
| 2026-02-27 | 12.75 | 12.75 | 12.57 | 12.62 | +0.558% | 35 | 294 | +17.274% |
| 2026-02-26 | 12.45 | 12.55 | 12.45 | 12.55 | -2.713% | 39 | 275 | +17.928% |
| 2026-02-25 | 12.90 | 12.90 | 12.90 | 12.90 | +1.575% | 10 | 242 | +14.729% |
| 2026-02-24 | 12.50 | 12.70 | 12.50 | 12.70 | -2.308% | 172 | 242 | +16.535% |
| 2026-02-20 | 12.67 | 13.00 | 12.67 | 13.00 | +17.012% | 3 | 152 | +13.846% |
| 2026-02-11 | 12.00 | 12.00 | 11.11 | 11.11 | -11.120% | 3 | 152 | +33.213% |
| 2026-02-09 | 12.78 | 12.78 | 12.50 | 12.50 | -3.846% | 20 | 149 | +18.400% |
| 2026-02-06 | 10.00 | 13.00 | 10.00 | 13.00 | -45.833% | 102 | 149 | +13.846% |
| 2026-02-02 | 24.00 | 24.00 | 24.00 | 24.00 | +5.263% | 2 | 47 | -38.333% |
| 2026-01-30 | 22.80 | 22.80 | 22.80 | 22.80 | +5.069% | 2 | 45 | -35.088% |
| 2026-01-23 | 21.70 | 21.70 | 21.70 | 21.70 | +10.264% | 3 | 45 | -31.797% |
| 2026-01-20 | 19.62 | 19.68 | 19.62 | 19.68 | 0.000% | 42 | 42 | -24.797% |