AMZN270716C00315000
AMZN Jul 16 2027 315.00 Call
optionOPRA
EODOct 5, 2026
13.70USD0.000%(0.00)126Vol545OI
AMZN270716C00315000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.75 | 13.91 | 13.70 | 13.70 | 0.000% | 126 | 513 | 0.000% |
| 2026-10-02 | 13.70 | 13.70 | 13.65 | 13.70 | +2.622% | 3 | 513 | 0.000% |
| 2026-10-01 | 12.80 | 13.35 | 12.80 | 13.35 | -5.986% | 2 | 514 | +2.622% |
| 2026-09-30 | 14.20 | 14.20 | 14.20 | 14.20 | +12.076% | 1 | 515 | -3.521% |
| 2026-09-29 | 12.70 | 12.70 | 12.67 | 12.67 | -3.282% | 2 | 515 | +8.129% |
| 2026-09-28 | 13.10 | 13.10 | 13.10 | 13.10 | -8.392% | 1 | 516 | +4.580% |
| 2026-09-25 | 14.30 | 14.30 | 14.30 | 14.30 | +5.147% | 1 | 516 | -4.196% |
| 2026-09-24 | 13.60 | 13.60 | 13.60 | 13.60 | -16.820% | 1 | 515 | +0.735% |
| 2026-09-22 | 17.63 | 17.70 | 16.30 | 16.35 | +2.315% | 54 | 529 | -16.208% |
| 2026-09-18 | 15.98 | 15.98 | 15.98 | 15.98 | +5.132% | 1 | 528 | -14.268% |
| 2026-09-17 | 14.93 | 15.65 | 14.93 | 15.20 | +4.110% | 4 | 528 | -9.868% |
| 2026-09-16 | 14.60 | 14.60 | 14.60 | 14.60 | -3.375% | 3 | 528 | -6.164% |
| 2026-09-15 | 15.22 | 15.22 | 15.10 | 15.11 | -12.659% | 40 | 528 | -9.332% |
| 2026-09-14 | 17.30 | 17.30 | 17.30 | 17.30 | -1.256% | 1 | 527 | -20.809% |
| 2026-09-11 | 17.52 | 17.52 | 17.52 | 17.52 | -4.783% | 1 | 527 | -21.804% |
| 2026-09-08 | 17.55 | 18.40 | 17.50 | 18.40 | +5.991% | 6 | 525 | -25.543% |
| 2026-09-02 | 17.39 | 17.46 | 17.27 | 17.36 | -13.846% | 30 | 527 | -21.083% |
| 2026-08-31 | 19.47 | 20.15 | 19.47 | 20.15 | -11.623% | 5 | 527 | -32.010% |
| 2026-08-28 | 19.35 | 22.80 | 19.34 | 22.80 | +26.106% | 314 | 336 | -39.912% |
| 2026-08-27 | 18.08 | 18.08 | 18.08 | 18.08 | -7.943% | 5 | 341 | -24.226% |
| 2026-08-25 | 19.64 | 19.64 | 19.64 | 19.64 | -6.476% | 4 | 339 | -30.244% |
| 2026-08-24 | 21.00 | 21.00 | 21.00 | 21.00 | +6.870% | 5 | 334 | -34.762% |
| 2026-08-21 | 19.65 | 19.65 | 19.65 | 19.65 | -8.392% | 1 | 334 | -30.280% |
| 2026-08-19 | 20.80 | 21.70 | 20.80 | 21.45 | +10.853% | 10 | 334 | -36.131% |
| 2026-08-18 | 19.35 | 19.35 | 19.35 | 19.35 | -4.208% | 4 | 334 | -29.199% |
| 2026-08-17 | 19.22 | 20.20 | 19.22 | 20.20 | -3.810% | 6 | 340 | -32.178% |
| 2026-08-14 | 21.59 | 21.59 | 21.00 | 21.00 | -13.043% | 5 | 339 | -34.762% |
| 2026-08-12 | 24.15 | 24.15 | 24.15 | 24.15 | -12.182% | 1 | 338 | -43.271% |
| 2026-08-07 | 29.65 | 29.65 | 27.50 | 27.50 | +3.383% | 81 | 302 | -50.182% |
| 2026-08-05 | 29.90 | 29.90 | 26.60 | 26.60 | -12.211% | 6 | 303 | -48.496% |
| 2026-08-04 | 30.28 | 30.75 | 30.20 | 30.30 | -10.882% | 20 | 307 | -54.785% |
| 2026-08-03 | 32.95 | 34.00 | 32.95 | 34.00 | +23.862% | 12 | 296 | -59.706% |
| 2026-07-31 | 25.29 | 27.45 | 25.29 | 27.45 | +83.612% | 44 | 275 | -50.091% |
| 2026-07-30 | 14.80 | 14.95 | 14.75 | 14.95 | +26.374% | 5 | 273 | -8.361% |
| 2026-07-29 | 11.94 | 12.12 | 11.80 | 11.83 | -8.790% | 86 | 276 | +15.807% |
| 2026-07-28 | 12.35 | 13.12 | 12.35 | 12.97 | -0.689% | 151 | 251 | +5.628% |
| 2026-07-27 | 13.00 | 13.06 | 13.00 | 13.06 | -11.757% | 2 | 250 | +4.900% |
| 2026-07-23 | 14.80 | 14.80 | 14.80 | 14.80 | -16.147% | 1 | 249 | -7.432% |
| 2026-07-22 | 17.70 | 17.70 | 17.65 | 17.65 | -7.785% | 3 | 251 | -22.380% |
| 2026-07-21 | 19.14 | 19.14 | 19.14 | 19.14 | -5.012% | 1 | 252 | -28.422% |
| 2026-07-17 | 20.15 | 20.15 | 20.15 | 20.15 | -14.437% | 1 | 253 | -32.010% |
| 2026-07-15 | 21.75 | 23.55 | 21.75 | 23.55 | +17.750% | 3 | 253 | -41.826% |
| 2026-07-14 | 20.00 | 20.00 | 20.00 | 20.00 | +8.696% | 1 | 252 | -31.500% |
| 2026-07-09 | 18.40 | 18.40 | 18.40 | 18.40 | -5.882% | 1 | 252 | -25.543% |
| 2026-07-07 | 21.20 | 21.20 | 19.55 | 19.55 | -3.170% | 23 | 251 | -29.923% |
| 2026-07-06 | 20.20 | 20.20 | 20.19 | 20.19 | +1.457% | 7 | 257 | -32.145% |
| 2026-07-02 | 20.11 | 20.11 | 19.90 | 19.90 | +4.737% | 3 | 256 | -31.156% |
| 2026-07-01 | 19.00 | 19.00 | 19.00 | 19.00 | +5.850% | 1 | 255 | -27.895% |
| 2026-06-30 | 17.67 | 18.15 | 17.67 | 17.95 | -10.918% | 57 | 220 | -23.677% |
| 2026-06-29 | 18.50 | 20.15 | 18.50 | 20.15 | +33.444% | 7 | 213 | -32.010% |
| 2026-06-25 | 15.00 | 15.10 | 15.00 | 15.10 | -21.558% | 9 | 205 | -9.272% |
| 2026-06-24 | 16.29 | 19.25 | 16.29 | 19.25 | +10.315% | 4 | 202 | -28.831% |
| 2026-06-23 | 17.45 | 17.45 | 17.45 | 17.45 | -5.163% | 1 | 201 | -21.490% |
| 2026-06-22 | 18.40 | 18.40 | 18.40 | 18.40 | -0.541% | 10 | 201 | -25.543% |
| 2026-06-18 | 18.50 | 18.50 | 18.50 | 18.50 | -8.777% | 1 | 201 | -25.946% |
| 2026-06-16 | 20.28 | 20.28 | 20.28 | 20.28 | -0.344% | 2 | 203 | -32.446% |
| 2026-06-15 | 20.35 | 20.35 | 20.35 | 20.35 | +16.286% | 12 | 215 | -32.678% |
| 2026-06-12 | 17.50 | 17.50 | 17.50 | 17.50 | -3.846% | 3 | 215 | -21.714% |
| 2026-06-11 | 18.20 | 18.20 | 18.20 | 18.20 | +1.506% | 1 | 215 | -24.725% |
| 2026-06-10 | 17.94 | 17.95 | 17.79 | 17.93 | -13.715% | 16 | 217 | -23.592% |
| 2026-06-09 | 19.63 | 20.78 | 19.63 | 20.78 | -3.033% | 35 | 250 | -34.071% |
| 2026-06-08 | 21.43 | 21.43 | 21.43 | 21.43 | -1.652% | 1 | 249 | -36.071% |
| 2026-06-05 | 23.50 | 23.50 | 21.79 | 21.79 | +0.276% | 13 | 236 | -37.127% |
| 2026-06-03 | 23.25 | 23.25 | 21.73 | 21.73 | -14.449% | 14 | 250 | -36.954% |
| 2026-06-02 | 25.65 | 25.65 | 25.39 | 25.40 | -16.310% | 180 | 151 | -46.063% |
| 2026-05-29 | 30.35 | 30.35 | 30.35 | 30.35 | +3.407% | 5 | 150 | -54.860% |
| 2026-05-28 | 29.35 | 29.35 | 29.35 | 29.35 | +11.385% | 8 | 150 | -53.322% |
| 2026-05-26 | 26.30 | 26.35 | 26.30 | 26.35 | +2.769% | 4 | 149 | -48.008% |
| 2026-05-20 | 25.64 | 25.64 | 25.64 | 25.64 | +11.965% | 1 | 148 | -46.568% |
| 2026-05-19 | 22.90 | 22.90 | 22.90 | 22.90 | -12.828% | 4 | 144 | -40.175% |
| 2026-05-18 | 26.35 | 26.35 | 26.27 | 26.27 | -8.467% | 4 | 142 | -47.849% |
| 2026-05-13 | 28.70 | 28.70 | 28.70 | 28.70 | -5.437% | 3 | 139 | -52.265% |
| 2026-05-08 | 30.35 | 30.35 | 30.35 | 30.35 | -2.662% | 11 | 138 | -54.860% |
| 2026-05-06 | 31.18 | 31.18 | 31.18 | 31.18 | +7.517% | 3 | 135 | -56.062% |
| 2026-05-01 | 30.20 | 30.20 | 29.00 | 29.00 | +5.263% | 2 | 134 | -52.759% |
| 2026-04-29 | 29.03 | 29.03 | 27.40 | 27.55 | +4.238% | 64 | 73 | -50.272% |
| 2026-04-28 | 26.50 | 26.50 | 26.43 | 26.43 | -5.876% | 20 | 53 | -48.165% |
| 2026-04-27 | 28.08 | 28.08 | 28.08 | 28.08 | -2.160% | 2 | 51 | -51.211% |
| 2026-04-24 | 28.70 | 28.70 | 28.70 | 28.70 | +28.642% | 2 | 51 | -52.265% |
| 2026-04-21 | 22.31 | 22.31 | 22.31 | 22.31 | +3.767% | 10 | 41 | -38.593% |
| 2026-04-20 | 21.50 | 21.50 | 21.50 | 21.50 | -14.513% | 4 | 37 | -36.279% |
| 2026-04-17 | 25.15 | 25.15 | 25.15 | 25.15 | +12.528% | 2 | 39 | -45.527% |
| 2026-04-16 | 21.85 | 22.35 | 21.85 | 22.35 | -3.747% | 12 | 32 | -38.702% |
| 2026-04-14 | 21.62 | 24.08 | 21.62 | 23.22 | +23.511% | 17 | 31 | -40.999% |
| 2026-04-10 | 18.80 | 18.80 | 18.80 | 18.80 | +49.206% | 4 | 31 | -27.128% |
| 2026-04-08 | 12.60 | 12.60 | 12.60 | 12.60 | +0.800% | 10 | 31 | +8.730% |
| 2026-02-20 | 12.50 | 12.50 | 12.50 | 12.50 | +11.111% | 1 | 21 | +9.600% |
| 2026-02-11 | 11.25 | 11.25 | 11.25 | 11.25 | -35.714% | 1 | 21 | +21.778% |
| 2026-01-20 | 18.25 | 18.50 | 17.50 | 17.50 | 0.000% | 20 | 20 | -21.714% |