AMZN270716C00330000
AMZN Jul 16 2027 330.00 Call
optionOPRA
EODOct 6, 2026
12.45USD+7.792%(+0.90)127Vol2,193OI
AMZN270716C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 11.6800 | 12.5600 | 11.6800 | 12.4500 | +7.792% | 127 | 2,122 | 0.000% |
| 2026-10-05 | 11.1500 | 11.5500 | 11.1500 | 11.5500 | +6.452% | 2 | 2,123 | +7.792% |
| 2026-10-02 | 10.9500 | 10.9500 | 10.8500 | 10.8500 | +2.358% | 4 | 2,123 | +14.747% |
| 2026-10-01 | 10.0000 | 10.6000 | 10.0000 | 10.6000 | -4.933% | 6 | 2,124 | +17.453% |
| 2026-09-30 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +9.421% | 1 | 2,123 | +11.659% |
| 2026-09-29 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -6.083% | 1 | 2,123 | +22.179% |
| 2026-09-25 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -4.405% | 1 | 2,123 | +14.747% |
| 2026-09-23 | 11.2500 | 11.4000 | 11.2500 | 11.3500 | -13.027% | 15 | 2,131 | +9.692% |
| 2026-09-22 | 13.1500 | 13.2000 | 13.0500 | 13.0500 | -8.741% | 68 | 2,113 | -4.598% |
| 2026-09-21 | 13.5300 | 14.3000 | 13.1500 | 14.3000 | +17.213% | 3 | 2,112 | -12.937% |
| 2026-09-17 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +13.068% | 3 | 2,112 | +2.049% |
| 2026-09-16 | 11.5200 | 11.5200 | 10.7900 | 10.7900 | -24.545% | 21 | 2,113 | +15.385% |
| 2026-09-11 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +5.535% | 1 | 2,113 | -12.937% |
| 2026-09-10 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -10.797% | 1 | 2,113 | -8.118% |
| 2026-09-03 | 14.7700 | 15.1900 | 14.6900 | 15.1900 | +9.281% | 718 | 1,398 | -18.038% |
| 2026-09-02 | 14.0000 | 14.0400 | 13.8900 | 13.9000 | -1.418% | 30 | 1,401 | -10.432% |
| 2026-09-01 | 13.8200 | 14.1000 | 13.8000 | 14.1000 | -12.150% | 719 | 910 | -11.702% |
| 2026-08-31 | 15.7500 | 16.5500 | 15.4200 | 16.0500 | -13.243% | 199 | 867 | -22.430% |
| 2026-08-28 | 17.3500 | 19.0400 | 17.3500 | 18.5000 | +29.190% | 78 | 791 | -32.703% |
| 2026-08-27 | 14.8200 | 14.8200 | 14.3200 | 14.3200 | -15.266% | 2 | 789 | -13.059% |
| 2026-08-24 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +5.625% | 7 | 790 | -26.331% |
| 2026-08-21 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -4.762% | 12 | 782 | -22.188% |
| 2026-08-20 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -7.945% | 1 | 782 | -25.893% |
| 2026-08-19 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +12.654% | 11 | 782 | -31.781% |
| 2026-08-18 | 15.7500 | 16.6300 | 15.7500 | 16.2000 | +3.316% | 4 | 779 | -23.148% |
| 2026-08-17 | 17.4500 | 17.4500 | 15.6800 | 15.6800 | -11.612% | 26 | 778 | -20.599% |
| 2026-08-14 | 17.9000 | 17.9000 | 17.7400 | 17.7400 | -2.634% | 43 | 777 | -29.820% |
| 2026-08-13 | 18.6400 | 18.6600 | 18.2200 | 18.2200 | -16.422% | 5 | 780 | -31.668% |
| 2026-08-11 | 21.5000 | 21.8500 | 21.5000 | 21.8000 | -11.562% | 130 | 767 | -42.890% |
| 2026-08-10 | 25.5000 | 25.5000 | 24.4000 | 24.6500 | +5.794% | 92 | 730 | -49.493% |
| 2026-08-07 | 24.7000 | 25.0500 | 23.3000 | 23.3000 | +3.097% | 8 | 731 | -46.567% |
| 2026-08-06 | 23.6800 | 23.6800 | 22.6000 | 22.6000 | +0.938% | 3 | 731 | -44.912% |
| 2026-08-05 | 24.7500 | 24.7500 | 22.3900 | 22.3900 | -14.542% | 2 | 731 | -44.395% |
| 2026-08-04 | 26.5700 | 26.5700 | 25.0000 | 26.2000 | -8.870% | 11 | 731 | -52.481% |
| 2026-08-03 | 28.1500 | 29.1800 | 27.7500 | 28.7500 | +26.820% | 142 | 697 | -56.696% |
| 2026-07-31 | 20.2800 | 22.7500 | 20.2800 | 22.6700 | +83.563% | 216 | 644 | -45.082% |
| 2026-07-30 | 12.0500 | 12.6100 | 12.0500 | 12.3500 | +21.675% | 20 | 627 | +0.810% |
| 2026-07-29 | 9.6000 | 10.3100 | 9.6000 | 10.1500 | -9.375% | 167 | 554 | +22.660% |
| 2026-07-27 | 11.3200 | 11.3200 | 11.2000 | 11.2000 | 0.000% | 6 | 553 | +11.161% |
| 2026-07-24 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -9.238% | 1 | 552 | +11.161% |
| 2026-07-23 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | -25.975% | 1 | 551 | +0.891% |
| 2026-07-17 | 17.0500 | 17.0500 | 16.6300 | 16.6700 | -13.850% | 31 | 539 | -25.315% |
| 2026-07-16 | 19.8000 | 19.8000 | 19.3500 | 19.3500 | +0.519% | 2 | 539 | -35.659% |
| 2026-07-15 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +5.364% | 2 | 539 | -35.325% |
| 2026-07-13 | 17.0000 | 18.2700 | 17.0000 | 18.2700 | +13.127% | 14 | 550 | -31.856% |
| 2026-07-09 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -7.714% | 1 | 551 | -22.910% |
| 2026-07-07 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +2.941% | 1 | 551 | -28.857% |
| 2026-07-01 | 16.9000 | 17.0000 | 16.9000 | 17.0000 | -0.352% | 6 | 551 | -26.765% |
| 2026-06-29 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | +28.174% | 1 | 552 | -27.022% |
| 2026-06-26 | 13.3100 | 13.3100 | 13.3100 | 13.3100 | +4.392% | 3 | 549 | -6.461% |
| 2026-06-25 | 12.6500 | 12.7500 | 12.6500 | 12.7500 | -15.842% | 21 | 548 | -2.353% |
| 2026-06-24 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +7.067% | 1 | 548 | -17.822% |
| 2026-06-23 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -6.601% | 10 | 553 | -12.014% |
| 2026-06-22 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -2.195% | 1 | 553 | -17.822% |
| 2026-06-17 | 15.5500 | 15.5500 | 15.4900 | 15.4900 | -8.235% | 2 | 553 | -19.626% |
| 2026-06-15 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | +16.014% | 4 | 554 | -26.244% |
| 2026-06-11 | 15.0000 | 15.0000 | 14.5500 | 14.5500 | -4.465% | 5 | 552 | -14.433% |
| 2026-06-10 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -15.763% | 1 | 552 | -18.253% |
| 2026-06-08 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | -9.690% | 1 | 552 | -31.139% |
| 2026-06-04 | 20.0200 | 20.0200 | 20.0200 | 20.0200 | +9.519% | 10 | 552 | -37.812% |
| 2026-06-03 | 18.4500 | 18.4500 | 18.1500 | 18.2800 | -15.760% | 19 | 557 | -31.893% |
| 2026-06-02 | 21.8500 | 21.8500 | 21.7000 | 21.7000 | -7.660% | 8 | 549 | -42.627% |
| 2026-06-01 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -12.150% | 3 | 549 | -47.021% |
| 2026-05-29 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | +3.482% | 1 | 549 | -53.458% |
| 2026-05-27 | 25.7000 | 25.8500 | 25.7000 | 25.8500 | +18.198% | 16 | 549 | -51.838% |
| 2026-05-26 | 23.1900 | 23.1900 | 21.8700 | 21.8700 | -7.134% | 2 | 549 | -43.073% |
| 2026-05-22 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | +13.878% | 10 | 547 | -47.134% |
| 2026-05-20 | 20.6800 | 20.6800 | 20.6800 | 20.6800 | +11.784% | 2 | 545 | -39.797% |
| 2026-05-19 | 19.3500 | 19.3500 | 18.5000 | 18.5000 | -13.430% | 24 | 530 | -32.703% |
| 2026-05-15 | 21.3700 | 21.3700 | 21.3700 | 21.3700 | -20.082% | 1 | 531 | -41.741% |
| 2026-05-06 | 26.3400 | 26.7400 | 26.3400 | 26.7400 | +2.217% | 11 | 531 | -53.441% |
| 2026-05-04 | 27.4500 | 27.4500 | 26.1600 | 26.1600 | +6.994% | 4 | 531 | -52.408% |
| 2026-05-01 | 25.6400 | 25.6400 | 24.4500 | 24.4500 | +3.078% | 13 | 537 | -49.080% |
| 2026-04-30 | 24.7500 | 24.7500 | 21.2200 | 23.7200 | -1.208% | 37 | 537 | -47.513% |
| 2026-04-29 | 24.0400 | 24.0400 | 23.1000 | 24.0100 | -1.880% | 511 | 44 | -48.147% |
| 2026-04-24 | 24.4700 | 24.4700 | 24.4700 | 24.4700 | +21.139% | 3 | 41 | -49.121% |
| 2026-04-21 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +9.189% | 1 | 41 | -38.366% |
| 2026-04-20 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +3.641% | 1 | 41 | -32.703% |
| 2026-04-16 | 17.7000 | 17.8500 | 17.7000 | 17.8500 | -7.800% | 5 | 42 | -30.252% |
| 2026-04-15 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | +4.819% | 10 | 32 | -35.692% |
| 2026-04-14 | 17.8000 | 18.4700 | 17.8000 | 18.4700 | +13.382% | 2 | 31 | -32.593% |
| 2026-04-10 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | +21.749% | 1 | 31 | -23.573% |
| 2026-04-09 | 11.3500 | 13.3800 | 11.3500 | 13.3800 | +27.794% | 6 | 31 | -6.951% |
| 2026-04-08 | 10.4100 | 10.4700 | 10.4100 | 10.4700 | +2.849% | 2 | 29 | +18.911% |
| 2026-02-27 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +8.877% | 5 | 31 | +22.299% |
| 2026-02-23 | 9.3000 | 9.3500 | 9.3000 | 9.3500 | -27.519% | 2 | 27 | +33.155% |
| 2026-02-06 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -24.118% | 2 | 26 | -3.488% |
| 2026-02-04 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -4.762% | 1 | 24 | -26.765% |
| 2026-01-30 | 18.2000 | 18.2000 | 17.8500 | 17.8500 | +2.586% | 42 | 23 | -30.252% |
| 2026-01-26 | 17.3000 | 17.4000 | 17.3000 | 17.4000 | 0.000% | 2 | 1 | -28.448% |