AMZN270716C00340000
AMZN Jul 16 2027 340.00 Call
optionOPRA
EODOct 6, 2026
10.75USD+10.370%(+1.01)67Vol2,143OI
AMZN270716C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 10.4000 | 10.7500 | 10.4000 | 10.7500 | +10.370% | 67 | 2,077 | 0.000% |
| 2026-10-05 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | +4.957% | 1 | 2,078 | +10.370% |
| 2026-10-02 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +6.300% | 1 | 2,078 | +15.841% |
| 2026-09-29 | 8.6500 | 8.7300 | 8.6500 | 8.7300 | -11.100% | 2 | 2,078 | +23.139% |
| 2026-09-24 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +0.409% | 1 | 2,079 | +9.470% |
| 2026-09-23 | 10.1600 | 10.1600 | 9.7700 | 9.7800 | -14.211% | 6 | 2,085 | +9.918% |
| 2026-09-22 | 11.5000 | 12.5000 | 11.4000 | 11.4000 | -9.018% | 173 | 2,024 | -5.702% |
| 2026-09-21 | 12.5000 | 12.5300 | 12.5000 | 12.5300 | +14.954% | 31 | 2,054 | -14.206% |
| 2026-09-18 | 10.6600 | 10.9600 | 10.6600 | 10.9000 | +7.389% | 5 | 2,052 | -1.376% |
| 2026-09-15 | 10.5000 | 10.5000 | 10.1500 | 10.1500 | -11.739% | 4 | 2,052 | +5.911% |
| 2026-09-14 | 11.5000 | 12.0000 | 11.5000 | 11.5000 | -8.367% | 91 | 2,007 | -6.522% |
| 2026-09-11 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +4.583% | 30 | 2,007 | -14.343% |
| 2026-09-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -9.434% | 30 | 1,979 | -10.417% |
| 2026-09-04 | 12.0000 | 13.2500 | 11.9500 | 13.2500 | 0.000% | 138 | 1,922 | -18.868% |
| 2026-09-03 | 12.8500 | 13.2500 | 12.5700 | 13.2500 | +10.879% | 862 | 1,139 | -18.868% |
| 2026-09-02 | 12.0000 | 12.3400 | 11.9500 | 11.9500 | -4.400% | 122 | 1,112 | -10.042% |
| 2026-09-01 | 12.0000 | 12.5200 | 11.7500 | 12.5000 | -11.661% | 894 | 399 | -14.000% |
| 2026-08-31 | 14.4500 | 14.4500 | 14.1500 | 14.1500 | -14.242% | 4 | 398 | -24.028% |
| 2026-08-28 | 14.5000 | 16.5000 | 14.4400 | 16.5000 | +26.923% | 199 | 473 | -34.848% |
| 2026-08-27 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -12.458% | 30 | 473 | -17.308% |
| 2026-08-19 | 15.0100 | 15.0100 | 14.3800 | 14.8500 | +10.000% | 7 | 478 | -27.609% |
| 2026-08-18 | 14.1000 | 14.1000 | 13.5000 | 13.5000 | -7.534% | 2 | 477 | -20.370% |
| 2026-08-17 | 14.4600 | 14.6000 | 13.9400 | 14.6000 | -9.034% | 3 | 478 | -26.370% |
| 2026-08-14 | 16.1200 | 16.1200 | 16.0500 | 16.0500 | -4.007% | 12 | 480 | -33.022% |
| 2026-08-13 | 17.5000 | 17.5000 | 16.7200 | 16.7200 | -6.015% | 12 | 474 | -35.706% |
| 2026-08-12 | 17.7900 | 17.7900 | 17.7900 | 17.7900 | -8.062% | 1 | 474 | -39.573% |
| 2026-08-11 | 20.6000 | 20.6000 | 19.2000 | 19.3500 | -11.845% | 26 | 460 | -44.444% |
| 2026-08-10 | 21.7300 | 22.0000 | 21.7300 | 21.9500 | +7.598% | 4 | 459 | -51.025% |
| 2026-08-07 | 20.4500 | 20.5000 | 20.4000 | 20.4000 | +2.513% | 244 | 336 | -47.304% |
| 2026-08-06 | 20.4500 | 20.7000 | 19.9000 | 19.9000 | -10.158% | 164 | 236 | -45.980% |
| 2026-08-05 | 22.1400 | 22.1500 | 22.1400 | 22.1500 | -1.336% | 2 | 236 | -51.467% |
| 2026-08-04 | 22.4200 | 23.4500 | 22.4200 | 22.4500 | -11.614% | 15 | 228 | -52.116% |
| 2026-08-03 | 26.0800 | 26.4000 | 24.7500 | 25.4000 | +27.000% | 160 | 295 | -57.677% |
| 2026-07-31 | 18.7500 | 20.1000 | 18.5200 | 20.0000 | +78.571% | 153 | 211 | -46.250% |
| 2026-07-30 | 10.9000 | 11.2000 | 10.8000 | 11.2000 | +24.306% | 25 | 225 | -4.018% |
| 2026-07-29 | 8.9000 | 9.1000 | 8.6100 | 9.0100 | -11.232% | 65 | 218 | +19.312% |
| 2026-07-24 | 10.4500 | 10.4500 | 10.1500 | 10.1500 | -8.559% | 13 | 230 | +5.911% |
| 2026-07-23 | 10.4600 | 11.1000 | 10.4600 | 11.1000 | -14.286% | 3 | 231 | -3.153% |
| 2026-07-22 | 13.0000 | 13.0000 | 12.9500 | 12.9500 | -14.970% | 20 | 224 | -16.988% |
| 2026-07-17 | 15.2500 | 15.2500 | 15.2300 | 15.2300 | -11.965% | 2 | 225 | -29.416% |
| 2026-07-15 | 17.2700 | 17.3000 | 17.2700 | 17.3000 | +11.974% | 12 | 229 | -37.861% |
| 2026-07-14 | 14.9000 | 15.4500 | 14.9000 | 15.4500 | -3.438% | 18 | 239 | -30.421% |
| 2026-07-13 | 16.0000 | 16.0000 | 15.8000 | 16.0000 | +7.817% | 13 | 229 | -32.813% |
| 2026-07-10 | 16.5000 | 16.5300 | 14.8400 | 14.8400 | +7.148% | 51 | 254 | -27.561% |
| 2026-07-09 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +0.145% | 5 | 259 | -22.383% |
| 2026-07-08 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -4.818% | 2 | 259 | -22.270% |
| 2026-07-06 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | +2.180% | 5 | 254 | -26.015% |
| 2026-06-29 | 15.2000 | 15.2500 | 14.2200 | 14.2200 | +10.233% | 10 | 255 | -24.402% |
| 2026-06-24 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -16.505% | 1 | 254 | -16.667% |
| 2026-06-18 | 15.8000 | 15.9000 | 15.4500 | 15.4500 | +2.658% | 5 | 257 | -30.421% |
| 2026-06-17 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -1.441% | 5 | 256 | -28.571% |
| 2026-06-16 | 15.3000 | 15.4200 | 15.2700 | 15.2700 | +12.279% | 8 | 256 | -29.601% |
| 2026-06-12 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +4.615% | 3 | 256 | -20.956% |
| 2026-06-11 | 13.0500 | 13.0500 | 13.0000 | 13.0000 | -5.660% | 17 | 248 | -17.308% |
| 2026-06-10 | 13.7000 | 13.8000 | 13.7000 | 13.7800 | -23.699% | 50 | 220 | -21.988% |
| 2026-06-04 | 18.0600 | 18.0600 | 18.0600 | 18.0600 | -7.621% | 7 | 213 | -40.476% |
| 2026-06-02 | 18.7200 | 19.6500 | 18.7200 | 19.5500 | -6.235% | 16 | 206 | -45.013% |
| 2026-06-01 | 20.8700 | 21.2500 | 20.4700 | 20.8500 | -12.174% | 103 | 124 | -48.441% |
| 2026-05-29 | 24.3500 | 24.3500 | 23.7400 | 23.7400 | +15.523% | 7 | 124 | -54.718% |
| 2026-05-21 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +11.382% | 4 | 122 | -47.689% |
| 2026-05-20 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +3.652% | 2 | 121 | -41.734% |
| 2026-05-19 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -6.463% | 3 | 121 | -39.607% |
| 2026-05-15 | 19.0300 | 19.0300 | 19.0300 | 19.0300 | -0.419% | 1 | 121 | -43.510% |
| 2026-05-12 | 19.1400 | 19.1500 | 19.0000 | 19.1100 | -13.333% | 40 | 119 | -43.747% |
| 2026-05-11 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -4.380% | 1 | 118 | -51.247% |
| 2026-05-08 | 23.0300 | 23.2000 | 22.8000 | 23.0600 | +0.261% | 40 | 117 | -53.382% |
| 2026-05-07 | 23.4500 | 23.4500 | 22.9500 | 23.0000 | -6.084% | 42 | 116 | -53.261% |
| 2026-05-05 | 24.4100 | 24.4900 | 24.4100 | 24.4900 | +0.369% | 4 | 116 | -56.105% |
| 2026-05-04 | 23.8500 | 24.4000 | 23.8500 | 24.4000 | +9.663% | 26 | 96 | -55.943% |
| 2026-05-01 | 22.3500 | 22.4000 | 22.2000 | 22.2500 | +5.801% | 48 | 71 | -51.685% |
| 2026-04-29 | 21.0300 | 21.0300 | 21.0300 | 21.0300 | +4.888% | 30 | 97 | -48.883% |
| 2026-04-28 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -6.001% | 2 | 95 | -46.384% |
| 2026-04-24 | 21.3300 | 21.3300 | 21.3300 | 21.3300 | +9.892% | 8 | 91 | -49.602% |
| 2026-04-23 | 18.0000 | 19.4600 | 18.0000 | 19.4100 | +10.851% | 10 | 91 | -44.616% |
| 2026-04-14 | 16.3100 | 18.0000 | 16.3100 | 17.5100 | +26.884% | 30 | 71 | -38.607% |
| 2026-04-10 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +46.186% | 10 | 71 | -22.101% |
| 2026-04-08 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +34.282% | 3 | 66 | +13.877% |
| 2026-03-19 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -17.294% | 3 | 67 | +52.916% |
| 2026-02-25 | 9.2000 | 9.2000 | 8.5000 | 8.5000 | -3.519% | 21 | 53 | +26.471% |
| 2026-02-24 | 8.8500 | 8.8500 | 8.7500 | 8.8100 | +11.519% | 4 | 53 | +22.020% |
| 2026-02-23 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +9.116% | 6 | 52 | +36.076% |
| 2026-02-12 | 7.4500 | 7.4500 | 7.2400 | 7.2400 | -54.750% | 15 | 46 | +48.481% |
| 2026-01-30 | 15.9000 | 16.0000 | 15.8400 | 16.0000 | -11.111% | 40 | 33 | -32.813% |
| 2026-01-28 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +15.756% | 1 | 13 | -40.278% |
| 2026-01-26 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +0.974% | 20 | 13 | -30.868% |
| 2026-01-23 | 15.0000 | 15.5500 | 15.0000 | 15.4000 | 0.000% | 5 | 3 | -30.195% |