AMZN270716C00325000
AMZN Jul 16 2027 325.00 Call
optionOPRA
EODOct 5, 2026
12.40USD+5.983%(+0.70)79Vol825OI
AMZN270716C00325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.9000 | 12.4000 | 11.8000 | 12.4000 | +5.983% | 79 | 828 | 0.000% |
| 2026-10-02 | 11.5000 | 11.7000 | 11.5000 | 11.7000 | +3.084% | 2 | 829 | +5.983% |
| 2026-10-01 | 10.8000 | 11.3500 | 10.8000 | 11.3500 | -5.809% | 6 | 831 | +9.251% |
| 2026-09-30 | 12.0000 | 12.2500 | 12.0000 | 12.0500 | +10.550% | 3 | 831 | +2.905% |
| 2026-09-28 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -10.288% | 1 | 831 | +13.761% |
| 2026-09-25 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +3.141% | 2 | 829 | +2.058% |
| 2026-09-24 | 11.2500 | 11.7800 | 11.2500 | 11.7800 | -6.656% | 16 | 818 | +5.263% |
| 2026-09-23 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | -11.127% | 1 | 818 | -1.743% |
| 2026-09-22 | 14.1500 | 14.2000 | 14.1500 | 14.2000 | -7.068% | 41 | 798 | -12.676% |
| 2026-09-21 | 14.6000 | 15.2800 | 14.1500 | 15.2800 | +9.691% | 59 | 792 | -18.848% |
| 2026-09-18 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | +5.932% | 1 | 791 | -10.983% |
| 2026-09-17 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +4.781% | 8 | 786 | -5.703% |
| 2026-09-16 | 12.3200 | 12.5500 | 12.3200 | 12.5500 | -0.555% | 5 | 787 | -1.195% |
| 2026-09-15 | 12.9000 | 13.1400 | 12.6200 | 12.6200 | -13.857% | 13 | 776 | -1.743% |
| 2026-09-09 | 14.3100 | 14.6500 | 14.3100 | 14.6500 | -9.006% | 5 | 775 | -15.358% |
| 2026-09-08 | 15.8100 | 16.1000 | 15.8100 | 16.1000 | +4.886% | 2 | 775 | -22.981% |
| 2026-09-04 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -2.848% | 5 | 770 | -19.218% |
| 2026-09-03 | 15.7600 | 15.8000 | 15.7600 | 15.8000 | +4.844% | 2 | 770 | -21.519% |
| 2026-09-02 | 15.1600 | 15.2300 | 15.0000 | 15.0700 | +1.824% | 60 | 772 | -17.717% |
| 2026-09-01 | 15.3500 | 15.3500 | 14.8000 | 14.8000 | -14.253% | 50 | 752 | -16.216% |
| 2026-08-31 | 16.9700 | 17.6500 | 16.9000 | 17.2600 | -12.828% | 54 | 727 | -28.158% |
| 2026-08-28 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +28.822% | 20 | 707 | -37.374% |
| 2026-08-27 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | -10.117% | 5 | 702 | -19.323% |
| 2026-08-25 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -5.263% | 70 | 702 | -27.485% |
| 2026-08-24 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +1.977% | 70 | 632 | -31.302% |
| 2026-08-19 | 17.0500 | 17.7000 | 17.0500 | 17.7000 | -0.506% | 6 | 626 | -29.944% |
| 2026-08-17 | 19.2000 | 19.2000 | 17.7000 | 17.7900 | -5.372% | 39 | 624 | -30.298% |
| 2026-08-14 | 19.0500 | 19.1500 | 18.8000 | 18.8000 | -8.516% | 172 | 576 | -34.043% |
| 2026-08-13 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -6.164% | 2 | 576 | -39.659% |
| 2026-08-12 | 22.6000 | 22.6000 | 21.9000 | 21.9000 | -7.595% | 3 | 575 | -43.379% |
| 2026-08-11 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -11.402% | 1 | 575 | -47.679% |
| 2026-08-10 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | +7.473% | 1 | 575 | -53.645% |
| 2026-08-07 | 26.3000 | 26.5500 | 24.8900 | 24.8900 | -0.837% | 30 | 579 | -50.181% |
| 2026-08-06 | 25.1500 | 25.1500 | 25.1000 | 25.1000 | -1.569% | 8 | 579 | -50.598% |
| 2026-08-05 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -5.556% | 1 | 581 | -51.373% |
| 2026-08-04 | 27.2500 | 27.4000 | 26.6000 | 27.0000 | -7.534% | 126 | 578 | -54.074% |
| 2026-08-03 | 30.8500 | 30.8800 | 29.2000 | 29.2000 | +19.427% | 98 | 521 | -57.534% |
| 2026-07-31 | 21.0000 | 24.4500 | 21.0000 | 24.4500 | +82.463% | 31 | 533 | -49.284% |
| 2026-07-30 | 13.1500 | 13.4500 | 13.1500 | 13.4000 | +22.374% | 14 | 545 | -7.463% |
| 2026-07-29 | 10.6000 | 10.9500 | 10.5000 | 10.9500 | -0.455% | 35 | 544 | +13.242% |
| 2026-07-28 | 11.0000 | 11.5900 | 11.0000 | 11.0000 | -16.031% | 168 | 527 | +12.727% |
| 2026-07-23 | 13.1500 | 13.1500 | 13.1000 | 13.1000 | -22.439% | 3 | 526 | -5.344% |
| 2026-07-22 | 16.8900 | 16.8900 | 16.8900 | 16.8900 | -16.798% | 10 | 526 | -26.584% |
| 2026-07-16 | 21.5000 | 21.5000 | 20.3000 | 20.3000 | +5.455% | 120 | 519 | -38.916% |
| 2026-07-15 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +2.176% | 10 | 511 | -35.584% |
| 2026-07-13 | 18.7500 | 18.8400 | 18.7500 | 18.8400 | +13.153% | 10 | 505 | -34.183% |
| 2026-07-09 | 15.5000 | 16.6500 | 15.5000 | 16.6500 | +1.835% | 21 | 524 | -25.526% |
| 2026-07-08 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -9.818% | 1 | 525 | -24.159% |
| 2026-07-07 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | -0.385% | 2 | 525 | -31.605% |
| 2026-07-06 | 17.4800 | 18.2000 | 17.4800 | 18.2000 | +4.899% | 3 | 525 | -31.868% |
| 2026-07-01 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +7.430% | 1 | 524 | -28.530% |
| 2026-06-30 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -5.000% | 1 | 524 | -23.220% |
| 2026-06-29 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +25.000% | 1 | 525 | -27.059% |
| 2026-06-26 | 13.6500 | 13.6500 | 13.6000 | 13.6000 | -1.235% | 15 | 523 | -8.824% |
| 2026-06-25 | 12.8500 | 13.7700 | 12.8500 | 13.7700 | -11.504% | 28 | 513 | -9.949% |
| 2026-06-24 | 16.9500 | 16.9600 | 15.5600 | 15.5600 | -1.206% | 20 | 505 | -20.308% |
| 2026-06-23 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +5.351% | 1 | 504 | -21.270% |
| 2026-06-22 | 16.2500 | 16.2500 | 14.9500 | 14.9500 | -17.312% | 55 | 516 | -17.057% |
| 2026-06-18 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +0.166% | 2 | 514 | -31.416% |
| 2026-06-15 | 18.2300 | 18.2300 | 18.0500 | 18.0500 | +16.980% | 236 | 303 | -31.302% |
| 2026-06-12 | 14.9000 | 15.4300 | 14.9000 | 15.4300 | -4.161% | 3 | 303 | -19.637% |
| 2026-06-11 | 15.3500 | 16.2500 | 15.3500 | 16.1000 | -1.829% | 6 | 302 | -22.981% |
| 2026-06-10 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -18.530% | 1 | 302 | -24.390% |
| 2026-06-09 | 19.8100 | 20.1300 | 19.8100 | 20.1300 | +10.604% | 3 | 305 | -38.400% |
| 2026-06-08 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -12.919% | 3 | 302 | -31.868% |
| 2026-06-05 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +8.290% | 5 | 297 | -40.670% |
| 2026-06-03 | 20.5000 | 20.5000 | 19.3000 | 19.3000 | -14.412% | 9 | 294 | -35.751% |
| 2026-06-02 | 21.7500 | 23.8000 | 21.7500 | 22.5500 | -7.202% | 6 | 292 | -45.011% |
| 2026-06-01 | 24.7500 | 24.7500 | 24.3000 | 24.3000 | +4.968% | 37 | 255 | -48.971% |
| 2026-05-26 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -6.804% | 2 | 253 | -46.436% |
| 2026-05-22 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | -0.201% | 4 | 249 | -50.081% |
| 2026-05-21 | 24.8900 | 24.8900 | 24.8900 | 24.8900 | +7.054% | 1 | 248 | -50.181% |
| 2026-05-18 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -12.823% | 1 | 248 | -46.667% |
| 2026-05-08 | 27.3000 | 27.3000 | 26.6700 | 26.6700 | -1.696% | 7 | 241 | -53.506% |
| 2026-05-07 | 27.1300 | 27.1300 | 27.1300 | 27.1300 | -2.550% | 1 | 241 | -54.294% |
| 2026-05-05 | 28.7500 | 28.7500 | 27.8400 | 27.8400 | +10.040% | 2 | 240 | -55.460% |
| 2026-04-30 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -0.197% | 1 | 240 | -50.988% |
| 2026-04-29 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -1.630% | 4 | 236 | -51.085% |
| 2026-04-24 | 24.5400 | 25.7700 | 24.5400 | 25.7700 | +34.921% | 5 | 234 | -51.882% |
| 2026-04-20 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -15.561% | 5 | 234 | -35.079% |
| 2026-04-17 | 22.6200 | 22.6200 | 22.6200 | 22.6200 | +21.613% | 3 | 234 | -45.181% |
| 2026-04-16 | 20.0000 | 20.0000 | 18.6000 | 18.6000 | -11.090% | 6 | 236 | -33.333% |
| 2026-04-14 | 19.2500 | 20.9200 | 19.2500 | 20.9200 | +30.262% | 8 | 228 | -40.727% |
| 2026-04-13 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -2.961% | 1 | 228 | -22.790% |
| 2026-04-10 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +46.850% | 1 | 228 | -25.076% |
| 2026-04-08 | 11.0600 | 11.2700 | 11.0600 | 11.2700 | +14.416% | 6 | 227 | +10.027% |
| 2026-03-12 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -17.917% | 2 | 225 | +25.888% |
| 2026-03-04 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +7.623% | 1 | 226 | +3.333% |
| 2026-02-25 | 11.0500 | 11.2500 | 11.0500 | 11.1500 | +2.294% | 103 | 130 | +11.211% |
| 2026-02-24 | 10.8900 | 10.9000 | 10.8900 | 10.9000 | +6.549% | 15 | 130 | +13.761% |
| 2026-02-13 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -6.575% | 5 | 110 | +21.212% |
| 2026-02-09 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +9.500% | 1 | 110 | +13.242% |
| 2026-02-06 | 8.0000 | 10.0000 | 8.0000 | 10.0000 | -48.927% | 4 | 109 | +24.000% |
| 2026-01-28 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | -4.951% | 8 | 106 | -36.670% |
| 2026-01-27 | 19.7800 | 20.6000 | 19.7700 | 20.6000 | +14.001% | 10 | 114 | -39.806% |
| 2026-01-23 | 18.4400 | 18.4400 | 18.0700 | 18.0700 | +13.079% | 105 | 106 | -31.378% |
| 2026-01-22 | 16.3000 | 16.3000 | 15.9800 | 15.9800 | 0.000% | 101 | 101 | -22.403% |