AMZN270716C00320000
AMZN Jul 16 2027 320.00 Call
optionOPRA
EODOct 6, 2026
14.00USD+4.089%(+0.55)1Vol2,595OI
AMZN270716C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 14.0000 | 14.00 | 14.0000 | 14.00 | +4.089% | 1 | 2,595 | 0.000% |
| 2026-10-05 | 12.8000 | 13.45 | 12.7500 | 13.45 | +8.032% | 7 | 2,599 | +4.089% |
| 2026-10-02 | 12.5000 | 12.50 | 12.4500 | 12.45 | +0.484% | 4 | 2,599 | +12.450% |
| 2026-10-01 | 13.2000 | 13.20 | 12.0700 | 12.39 | -3.580% | 6 | 2,602 | +12.994% |
| 2026-09-30 | 12.5500 | 12.85 | 12.5500 | 12.85 | +8.898% | 2 | 2,603 | +8.949% |
| 2026-09-29 | 11.6000 | 11.80 | 11.6000 | 11.80 | 0.000% | 2 | 2,603 | +18.644% |
| 2026-09-28 | 11.9500 | 12.15 | 11.8000 | 11.80 | -6.051% | 59 | 2,606 | +18.644% |
| 2026-09-25 | 12.5300 | 12.56 | 12.5300 | 12.56 | -4.992% | 7 | 2,607 | +11.465% |
| 2026-09-24 | 12.6200 | 13.22 | 12.5000 | 13.22 | -2.001% | 119 | 2,493 | +5.900% |
| 2026-09-23 | 14.0000 | 14.00 | 13.4900 | 13.49 | -11.250% | 4 | 2,492 | +3.781% |
| 2026-09-22 | 15.2000 | 15.25 | 15.2000 | 15.20 | 0.000% | 18 | 2,477 | -7.895% |
| 2026-09-21 | 15.3500 | 15.35 | 15.2000 | 15.20 | +4.038% | 2 | 2,476 | -7.895% |
| 2026-09-18 | 14.4000 | 14.67 | 14.3200 | 14.61 | +3.251% | 513 | 2,018 | -4.175% |
| 2026-09-17 | 14.0400 | 14.32 | 13.7700 | 14.15 | +5.204% | 55 | 2,018 | -1.060% |
| 2026-09-16 | 13.8000 | 13.80 | 13.4000 | 13.45 | -3.098% | 102 | 1,919 | +4.089% |
| 2026-09-15 | 14.1000 | 14.10 | 13.8000 | 13.88 | -8.984% | 4 | 1,920 | +0.865% |
| 2026-09-14 | 15.0000 | 15.25 | 15.0000 | 15.25 | -8.683% | 3 | 1,917 | -8.197% |
| 2026-09-11 | 16.7000 | 16.70 | 16.7000 | 16.70 | +7.395% | 2 | 1,917 | -16.168% |
| 2026-09-09 | 15.8000 | 15.80 | 15.5500 | 15.55 | -3.416% | 155 | 1,762 | -9.968% |
| 2026-09-04 | 16.6000 | 16.60 | 16.1000 | 16.10 | -7.205% | 2 | 1,761 | -13.043% |
| 2026-09-03 | 17.1200 | 17.50 | 16.7500 | 17.35 | +8.641% | 615 | 1,162 | -19.308% |
| 2026-09-02 | 16.0500 | 16.18 | 15.9300 | 15.97 | -1.420% | 30 | 1,167 | -12.336% |
| 2026-09-01 | 15.3500 | 16.48 | 15.3500 | 16.20 | -7.429% | 614 | 971 | -13.580% |
| 2026-08-31 | 18.5200 | 18.85 | 17.3400 | 17.50 | -17.062% | 29 | 956 | -20.000% |
| 2026-08-28 | 17.5500 | 21.40 | 17.5500 | 21.10 | +24.852% | 23 | 967 | -33.649% |
| 2026-08-27 | 17.6500 | 17.65 | 16.9000 | 16.90 | -4.412% | 10 | 969 | -17.160% |
| 2026-08-26 | 17.6800 | 17.68 | 17.6800 | 17.68 | -2.212% | 2 | 967 | -20.814% |
| 2026-08-21 | 17.8000 | 18.11 | 17.8000 | 18.08 | -5.735% | 56 | 944 | -22.566% |
| 2026-08-20 | 19.0000 | 19.20 | 19.0000 | 19.18 | -8.667% | 22 | 938 | -27.007% |
| 2026-08-19 | 20.1000 | 21.00 | 20.1000 | 21.00 | +9.375% | 4 | 937 | -33.333% |
| 2026-08-18 | 19.2000 | 19.20 | 19.2000 | 19.20 | +1.319% | 1 | 936 | -27.083% |
| 2026-08-17 | 18.9000 | 18.95 | 18.0000 | 18.95 | -3.218% | 5 | 933 | -26.121% |
| 2026-08-14 | 20.3000 | 20.35 | 19.5800 | 19.58 | -6.762% | 42 | 917 | -28.498% |
| 2026-08-13 | 21.7000 | 23.00 | 21.0000 | 21.00 | -7.895% | 10 | 914 | -33.333% |
| 2026-08-12 | 23.3200 | 23.32 | 22.7000 | 22.80 | -8.176% | 8 | 911 | -38.596% |
| 2026-08-11 | 24.6000 | 24.86 | 24.3000 | 24.83 | -9.873% | 9 | 909 | -43.617% |
| 2026-08-10 | 27.3600 | 28.63 | 26.9100 | 27.55 | +5.475% | 9 | 908 | -49.183% |
| 2026-08-07 | 28.0000 | 28.00 | 25.9200 | 26.12 | +4.271% | 7 | 907 | -46.401% |
| 2026-08-06 | 25.8500 | 25.85 | 25.0500 | 25.05 | -3.207% | 11 | 905 | -44.112% |
| 2026-08-05 | 28.5500 | 28.55 | 25.0800 | 25.88 | -9.415% | 111 | 903 | -45.904% |
| 2026-08-04 | 28.8700 | 29.69 | 27.7000 | 28.57 | -9.157% | 262 | 747 | -50.998% |
| 2026-08-03 | 32.0500 | 32.30 | 30.5000 | 31.45 | +24.554% | 23 | 744 | -55.485% |
| 2026-07-31 | 22.1900 | 25.25 | 22.1900 | 25.25 | +78.445% | 42 | 743 | -44.554% |
| 2026-07-30 | 13.9500 | 14.15 | 13.9500 | 14.15 | +29.460% | 10 | 738 | -1.060% |
| 2026-07-29 | 11.2700 | 11.34 | 10.9300 | 10.93 | -9.669% | 87 | 738 | +28.088% |
| 2026-07-28 | 12.1000 | 12.10 | 12.1000 | 12.10 | -1.546% | 1 | 738 | +15.702% |
| 2026-07-27 | 12.2900 | 12.29 | 12.2900 | 12.29 | -4.876% | 5 | 738 | +13.914% |
| 2026-07-24 | 13.2500 | 13.25 | 12.9200 | 12.92 | -5.348% | 25 | 724 | +8.359% |
| 2026-07-23 | 14.5500 | 14.55 | 13.6500 | 13.65 | -24.419% | 13 | 723 | +2.564% |
| 2026-07-21 | 18.0600 | 18.06 | 18.0600 | 18.06 | -2.903% | 2 | 721 | -22.481% |
| 2026-07-17 | 19.2500 | 19.25 | 18.6000 | 18.60 | -0.428% | 3 | 720 | -24.731% |
| 2026-07-14 | 18.6800 | 18.68 | 18.6800 | 18.68 | -5.178% | 7 | 722 | -25.054% |
| 2026-07-13 | 19.5100 | 19.70 | 19.5100 | 19.70 | +4.233% | 2 | 721 | -28.934% |
| 2026-07-10 | 19.5000 | 19.50 | 18.7500 | 18.90 | -3.077% | 52 | 738 | -25.926% |
| 2026-07-07 | 20.1000 | 20.15 | 19.5000 | 19.50 | -0.510% | 5 | 738 | -28.205% |
| 2026-07-02 | 18.6500 | 19.60 | 18.6500 | 19.60 | +15.634% | 33 | 738 | -28.571% |
| 2026-06-30 | 17.0500 | 17.05 | 16.9500 | 16.95 | -12.176% | 2 | 737 | -17.404% |
| 2026-06-29 | 18.0700 | 19.30 | 18.0700 | 19.30 | +34.965% | 3 | 737 | -27.461% |
| 2026-06-26 | 14.4600 | 14.46 | 14.3000 | 14.30 | +0.704% | 2 | 737 | -2.098% |
| 2026-06-25 | 14.2100 | 14.54 | 14.2000 | 14.20 | -17.442% | 18 | 743 | -1.408% |
| 2026-06-24 | 16.4000 | 18.20 | 16.4000 | 17.20 | +8.930% | 31 | 738 | -18.605% |
| 2026-06-23 | 15.7900 | 15.79 | 15.7900 | 15.79 | -0.063% | 5 | 733 | -11.336% |
| 2026-06-22 | 16.1200 | 16.12 | 15.7400 | 15.80 | -15.823% | 31 | 726 | -11.392% |
| 2026-06-18 | 16.2300 | 18.77 | 16.2300 | 18.77 | +11.395% | 104 | 660 | -25.413% |
| 2026-06-17 | 17.3900 | 17.39 | 16.8500 | 16.85 | -12.694% | 8 | 657 | -16.914% |
| 2026-06-15 | 19.1000 | 19.30 | 19.1000 | 19.30 | +17.683% | 9 | 657 | -27.461% |
| 2026-06-12 | 16.4000 | 16.40 | 16.4000 | 16.40 | -5.693% | 1 | 657 | -14.634% |
| 2026-06-11 | 16.4400 | 17.39 | 16.4400 | 17.39 | +2.596% | 5 | 653 | -19.494% |
| 2026-06-10 | 17.3000 | 17.45 | 16.8700 | 16.95 | -12.403% | 4 | 653 | -17.404% |
| 2026-06-09 | 19.9400 | 19.94 | 19.3500 | 19.35 | -2.617% | 5 | 655 | -27.649% |
| 2026-06-08 | 19.8700 | 19.87 | 19.8700 | 19.87 | +0.863% | 1 | 655 | -29.542% |
| 2026-06-05 | 22.0000 | 22.26 | 19.7000 | 19.70 | -11.778% | 74 | 621 | -28.934% |
| 2026-06-04 | 21.9000 | 22.50 | 21.9000 | 22.33 | +6.333% | 45 | 591 | -37.304% |
| 2026-06-03 | 21.0000 | 21.00 | 21.0000 | 21.00 | -10.790% | 1 | 592 | -33.333% |
| 2026-06-02 | 24.2500 | 24.25 | 23.5400 | 23.54 | -5.840% | 50 | 557 | -40.527% |
| 2026-06-01 | 25.8700 | 26.45 | 25.0000 | 25.00 | -15.683% | 29 | 532 | -44.000% |
| 2026-05-29 | 29.5700 | 29.65 | 29.5700 | 29.65 | +6.501% | 2 | 531 | -52.782% |
| 2026-05-27 | 27.8400 | 27.84 | 27.8400 | 27.84 | +15.711% | 1 | 532 | -49.713% |
| 2026-05-26 | 24.9000 | 24.90 | 23.9800 | 24.06 | +13.224% | 59 | 507 | -41.812% |
| 2026-05-19 | 22.5000 | 22.50 | 21.2400 | 21.25 | -14.659% | 7 | 507 | -34.118% |
| 2026-05-18 | 24.8500 | 25.60 | 24.8500 | 24.90 | +3.534% | 91 | 510 | -43.775% |
| 2026-05-15 | 24.0500 | 24.05 | 24.0500 | 24.05 | -12.704% | 10 | 510 | -41.788% |
| 2026-05-13 | 24.4000 | 27.55 | 24.4000 | 27.55 | +10.554% | 31 | 479 | -49.183% |
| 2026-05-12 | 25.1500 | 25.15 | 24.1900 | 24.92 | -13.171% | 71 | 431 | -43.820% |
| 2026-05-08 | 28.7500 | 28.80 | 28.7000 | 28.70 | -0.864% | 27 | 405 | -51.220% |
| 2026-05-06 | 28.4400 | 28.95 | 28.4400 | 28.95 | -1.296% | 2 | 405 | -51.641% |
| 2026-05-04 | 28.9000 | 29.33 | 28.9000 | 29.33 | +6.268% | 2 | 406 | -52.267% |
| 2026-05-01 | 27.7500 | 27.75 | 27.6000 | 27.60 | +20.000% | 5 | 403 | -49.275% |
| 2026-04-30 | 29.5000 | 29.50 | 23.0000 | 23.00 | -14.562% | 19 | 399 | -39.130% |
| 2026-04-29 | 26.7300 | 27.60 | 26.6000 | 26.92 | +6.110% | 34 | 377 | -47.994% |
| 2026-04-28 | 25.3700 | 25.37 | 25.3700 | 25.37 | -3.536% | 1 | 376 | -44.817% |
| 2026-04-27 | 26.5000 | 27.00 | 26.3000 | 26.30 | -4.433% | 3 | 376 | -46.768% |
| 2026-04-24 | 27.0500 | 27.61 | 26.9000 | 27.52 | +27.231% | 6 | 374 | -49.128% |
| 2026-04-21 | 22.4900 | 22.49 | 21.6300 | 21.63 | +6.447% | 2 | 373 | -35.275% |
| 2026-04-20 | 20.3200 | 20.32 | 20.3200 | 20.32 | -13.051% | 1 | 372 | -31.102% |
| 2026-04-17 | 23.3700 | 23.37 | 23.3700 | 23.37 | +1.609% | 3 | 375 | -40.094% |
| 2026-04-14 | 20.6700 | 23.00 | 20.6700 | 23.00 | +33.333% | 11 | 372 | -39.130% |
| 2026-04-13 | 17.2500 | 17.25 | 17.2500 | 17.25 | -2.487% | 3 | 372 | -18.841% |
| 2026-04-10 | 17.6900 | 17.69 | 17.6900 | 17.69 | +10.563% | 3 | 372 | -20.859% |
| 2026-04-09 | 14.0000 | 16.00 | 14.0000 | 16.00 | +56.863% | 189 | 372 | -12.500% |
| 2026-03-16 | 10.2000 | 10.20 | 10.2000 | 10.20 | -13.559% | 1 | 186 | +37.255% |
| 2026-02-25 | 11.8000 | 11.80 | 11.8000 | 11.80 | +6.306% | 55 | 133 | +18.644% |
| 2026-02-24 | 11.1000 | 11.15 | 11.0800 | 11.10 | +2.304% | 32 | 133 | +26.126% |
| 2026-02-19 | 10.8500 | 10.85 | 10.8500 | 10.85 | -13.200% | 1 | 102 | +29.032% |
| 2026-02-06 | 9.8400 | 12.50 | 9.8400 | 12.50 | -36.224% | 100 | 101 | +12.000% |
| 2026-02-04 | 19.6000 | 19.60 | 19.6000 | 19.60 | -1.408% | 1 | 2 | -28.571% |
| 2026-01-30 | 19.7500 | 19.88 | 19.7500 | 19.88 | 0.000% | 2 | 1 | -29.577% |