AMZN270716C00350000
AMZN Jul 16 2027 350.00 Call
optionOPRA
EODOct 6, 2026
8.97USD+6.154%(+0.52)58Vol4,341OI
AMZN270716C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 9.0000 | 9.1000 | 8.9700 | 8.9700 | +6.154% | 58 | 4,335 | 0.000% |
| 2026-10-05 | 8.2900 | 8.5000 | 7.9000 | 8.4500 | +1.198% | 125 | 4,335 | +6.154% |
| 2026-10-02 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +0.602% | 2 | 4,335 | +7.425% |
| 2026-09-30 | 8.6500 | 8.6500 | 8.3000 | 8.3000 | +12.466% | 52 | 4,326 | +8.072% |
| 2026-09-29 | 7.3200 | 7.3800 | 7.3200 | 7.3800 | -2.895% | 2 | 4,325 | +21.545% |
| 2026-09-28 | 7.6900 | 7.6900 | 7.6000 | 7.6000 | -11.628% | 22 | 4,305 | +18.026% |
| 2026-09-24 | 8.0000 | 8.6000 | 7.8500 | 8.6000 | -2.384% | 203 | 4,303 | +4.302% |
| 2026-09-23 | 8.7300 | 8.8100 | 8.3000 | 8.8100 | -9.175% | 28 | 4,303 | +1.816% |
| 2026-09-22 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -10.681% | 10 | 4,303 | -7.526% |
| 2026-09-21 | 9.9200 | 10.8600 | 9.9200 | 10.8600 | +21.341% | 4 | 4,301 | -17.403% |
| 2026-09-17 | 9.0500 | 9.0500 | 8.9500 | 8.9500 | +9.951% | 5 | 4,300 | +0.223% |
| 2026-09-16 | 8.5500 | 8.5500 | 8.1400 | 8.1400 | -11.522% | 4 | 4,300 | +10.197% |
| 2026-09-15 | 9.4000 | 9.4000 | 9.1300 | 9.2000 | -8.458% | 3 | 4,299 | -2.500% |
| 2026-09-14 | 10.0000 | 10.0500 | 10.0000 | 10.0500 | -8.636% | 2 | 4,298 | -10.746% |
| 2026-09-11 | 10.8000 | 11.0000 | 10.8000 | 11.0000 | +7.212% | 2 | 4,297 | -18.455% |
| 2026-09-10 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -1.156% | 1 | 4,297 | -12.573% |
| 2026-09-09 | 10.3500 | 10.3800 | 10.0500 | 10.3800 | -8.947% | 9 | 4,291 | -13.584% |
| 2026-09-08 | 11.3500 | 11.5500 | 11.3500 | 11.4000 | -1.639% | 29 | 4,286 | -21.316% |
| 2026-09-04 | 10.9900 | 11.5900 | 10.9900 | 11.5900 | +0.783% | 5 | 4,287 | -22.606% |
| 2026-09-03 | 11.3500 | 11.5000 | 10.9500 | 11.5000 | +8.286% | 999 | 3,398 | -22.000% |
| 2026-09-02 | 10.6100 | 10.7500 | 10.2900 | 10.6200 | -4.324% | 84 | 3,401 | -15.537% |
| 2026-09-01 | 10.4400 | 11.1000 | 10.4300 | 11.1000 | -3.646% | 964 | 2,829 | -19.189% |
| 2026-08-31 | 12.2200 | 12.6300 | 11.5200 | 11.5200 | -20.552% | 27 | 2,834 | -22.135% |
| 2026-08-28 | 15.0000 | 15.0000 | 14.5000 | 14.5000 | +30.513% | 7 | 2,832 | -38.138% |
| 2026-08-27 | 11.6300 | 11.6300 | 10.8400 | 11.1100 | -9.083% | 46 | 2,811 | -19.262% |
| 2026-08-26 | 11.9800 | 12.2200 | 11.7500 | 12.2200 | -2.396% | 5 | 2,809 | -26.596% |
| 2026-08-25 | 13.1500 | 13.1500 | 12.5200 | 12.5200 | -3.320% | 12 | 2,810 | -28.355% |
| 2026-08-24 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +7.025% | 1 | 2,809 | -30.734% |
| 2026-08-21 | 12.2400 | 12.2400 | 12.1000 | 12.1000 | -0.412% | 2 | 2,810 | -25.868% |
| 2026-08-19 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -6.897% | 2 | 2,810 | -26.173% |
| 2026-08-18 | 12.1500 | 13.1000 | 12.1500 | 13.0500 | +2.999% | 17 | 2,810 | -31.264% |
| 2026-08-17 | 13.0000 | 13.0000 | 12.6700 | 12.6700 | -8.188% | 7 | 2,812 | -29.203% |
| 2026-08-14 | 14.3000 | 14.3000 | 13.7400 | 13.8000 | -3.833% | 19 | 2,811 | -35.000% |
| 2026-08-13 | 15.4500 | 15.4500 | 14.3500 | 14.3500 | -7.419% | 8 | 2,810 | -37.491% |
| 2026-08-12 | 17.5000 | 17.5000 | 15.5000 | 15.5000 | -10.145% | 28 | 2,803 | -42.129% |
| 2026-08-11 | 18.0000 | 18.4000 | 17.0500 | 17.2500 | -11.357% | 4 | 2,802 | -48.000% |
| 2026-08-10 | 18.3500 | 19.4600 | 18.3000 | 19.4600 | +6.923% | 17 | 2,792 | -53.905% |
| 2026-08-07 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +2.247% | 10 | 2,792 | -50.714% |
| 2026-08-06 | 18.8500 | 19.0300 | 17.8000 | 17.8000 | +0.282% | 80 | 2,722 | -49.607% |
| 2026-08-05 | 20.5500 | 20.5500 | 17.7300 | 17.7500 | -14.168% | 88 | 2,806 | -49.465% |
| 2026-08-04 | 20.0700 | 21.2800 | 18.9500 | 20.6800 | -9.615% | 14 | 2,809 | -56.625% |
| 2026-08-03 | 19.0000 | 23.7500 | 19.0000 | 22.8800 | +26.759% | 310 | 2,944 | -60.795% |
| 2026-07-31 | 14.9000 | 18.4000 | 14.9000 | 18.0500 | +84.184% | 300 | 2,948 | -50.305% |
| 2026-07-30 | 8.8000 | 9.8100 | 8.8000 | 9.8000 | +27.273% | 14 | 2,945 | -8.469% |
| 2026-07-29 | 7.8500 | 7.8500 | 7.6000 | 7.7000 | -3.990% | 4 | 2,944 | +16.494% |
| 2026-07-28 | 7.9100 | 8.0200 | 7.6500 | 8.0200 | -3.837% | 21 | 2,947 | +11.845% |
| 2026-07-27 | 8.9600 | 8.9600 | 8.3400 | 8.3400 | -5.011% | 533 | 2,634 | +7.554% |
| 2026-07-24 | 8.6800 | 8.7800 | 8.6800 | 8.7800 | -8.063% | 2 | 2,634 | +2.164% |
| 2026-07-23 | 10.3700 | 10.3700 | 9.5500 | 9.5500 | -19.748% | 42 | 2,669 | -6.073% |
| 2026-07-22 | 11.5000 | 11.9000 | 11.5000 | 11.9000 | -7.393% | 4 | 2,669 | -24.622% |
| 2026-07-21 | 13.3000 | 13.3000 | 12.8500 | 12.8500 | -4.104% | 20 | 2,658 | -30.195% |
| 2026-07-17 | 13.2000 | 13.4000 | 13.2000 | 13.4000 | -4.965% | 4 | 2,657 | -33.060% |
| 2026-07-16 | 15.3700 | 15.3700 | 14.1000 | 14.1000 | -8.023% | 16 | 2,666 | -36.383% |
| 2026-07-15 | 14.2500 | 16.2300 | 14.2500 | 15.3300 | +7.579% | 21 | 2,662 | -41.487% |
| 2026-07-13 | 14.3000 | 14.5000 | 13.7300 | 14.2500 | +4.396% | 59 | 2,695 | -37.053% |
| 2026-07-10 | 13.6100 | 13.6500 | 13.1500 | 13.6500 | +9.200% | 15 | 2,686 | -34.286% |
| 2026-07-09 | 12.1500 | 12.5000 | 12.1500 | 12.5000 | -1.186% | 2 | 2,684 | -28.240% |
| 2026-07-08 | 12.8500 | 12.8500 | 12.6500 | 12.6500 | -8.993% | 4 | 2,682 | -29.091% |
| 2026-07-07 | 14.0000 | 14.4900 | 13.9000 | 13.9000 | +3.346% | 21 | 2,667 | -35.468% |
| 2026-07-02 | 14.0000 | 14.3300 | 13.4500 | 13.4500 | +3.462% | 517 | 2,212 | -33.309% |
| 2026-07-01 | 11.7500 | 13.4400 | 11.7500 | 13.0000 | +6.383% | 36 | 2,207 | -31.000% |
| 2026-06-30 | 12.3000 | 12.4000 | 12.2200 | 12.2200 | -4.680% | 5 | 2,205 | -26.596% |
| 2026-06-29 | 13.6000 | 14.2000 | 12.8200 | 12.8200 | +24.466% | 13 | 2,194 | -30.031% |
| 2026-06-26 | 10.6800 | 11.0400 | 10.3000 | 10.3000 | -0.962% | 22 | 2,184 | -12.913% |
| 2026-06-25 | 10.4000 | 10.4000 | 10.2500 | 10.4000 | -20.061% | 7 | 2,180 | -13.750% |
| 2026-06-24 | 12.8700 | 13.0100 | 12.8700 | 13.0100 | +14.123% | 2 | 2,180 | -31.053% |
| 2026-06-23 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -2.146% | 2 | 2,178 | -21.316% |
| 2026-06-22 | 11.6500 | 11.9500 | 11.3400 | 11.6500 | -16.006% | 52 | 2,166 | -23.004% |
| 2026-06-18 | 12.6500 | 13.8700 | 12.6000 | 13.8700 | +10.079% | 10 | 2,159 | -35.328% |
| 2026-06-17 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -8.297% | 1 | 2,159 | -28.810% |
| 2026-06-16 | 14.0000 | 14.5000 | 13.7400 | 13.7400 | +1.627% | 43 | 2,119 | -34.716% |
| 2026-06-15 | 13.5800 | 13.9000 | 13.5200 | 13.5200 | +12.199% | 39 | 2,081 | -33.654% |
| 2026-06-12 | 11.8400 | 12.0500 | 11.8200 | 12.0500 | -2.901% | 27 | 2,083 | -25.560% |
| 2026-06-11 | 12.0500 | 12.4100 | 11.8600 | 12.4100 | +0.486% | 36 | 2,081 | -27.720% |
| 2026-06-10 | 13.2500 | 13.2500 | 12.3000 | 12.3500 | -12.721% | 102 | 2,050 | -27.368% |
| 2026-06-09 | 13.3000 | 14.1500 | 13.3000 | 14.1500 | +1.799% | 131 | 2,081 | -36.608% |
| 2026-06-08 | 14.5400 | 14.5500 | 13.8200 | 13.9000 | -6.081% | 66 | 2,088 | -35.468% |
| 2026-06-05 | 16.0400 | 16.2800 | 14.8000 | 14.8000 | -9.480% | 107 | 1,989 | -39.392% |
| 2026-06-04 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +9.365% | 1 | 1,990 | -45.138% |
| 2026-06-03 | 15.1000 | 15.1000 | 14.7000 | 14.9500 | -11.012% | 831 | 1,378 | -40.000% |
| 2026-06-02 | 16.8000 | 17.7500 | 16.8000 | 16.8000 | -18.919% | 10 | 1,370 | -46.607% |
| 2026-05-29 | 20.7200 | 20.7200 | 20.7200 | 20.7200 | -4.954% | 1 | 1,370 | -56.708% |
| 2026-05-28 | 21.2000 | 21.8000 | 21.1900 | 21.8000 | +4.057% | 58 | 1,333 | -58.853% |
| 2026-05-27 | 20.0000 | 20.9500 | 20.0000 | 20.9500 | +9.974% | 17 | 1,320 | -57.184% |
| 2026-05-21 | 16.9000 | 19.2900 | 16.9000 | 19.0500 | +9.169% | 122 | 1,319 | -52.913% |
| 2026-05-20 | 16.5500 | 17.4500 | 16.4500 | 17.4500 | +0.867% | 95 | 1,266 | -48.596% |
| 2026-05-15 | 17.4700 | 17.5000 | 16.9700 | 17.3000 | -7.487% | 199 | 1,166 | -48.150% |
| 2026-05-14 | 19.2500 | 19.2500 | 18.7000 | 18.7000 | -4.835% | 35 | 1,164 | -52.032% |
| 2026-05-13 | 19.6300 | 19.6500 | 19.6300 | 19.6500 | +15.793% | 2 | 1,163 | -54.351% |
| 2026-05-12 | 17.2900 | 17.3800 | 16.9500 | 16.9700 | -12.073% | 80 | 1,158 | -47.142% |
| 2026-05-11 | 19.9500 | 20.4000 | 19.3000 | 19.3000 | -6.311% | 61 | 1,155 | -53.523% |
| 2026-05-08 | 20.6300 | 20.7400 | 20.3000 | 20.6000 | +0.980% | 88 | 1,153 | -56.456% |
| 2026-05-07 | 20.7500 | 20.8500 | 20.0300 | 20.4000 | -6.077% | 86 | 1,153 | -56.029% |
| 2026-05-06 | 20.8000 | 21.7900 | 20.8000 | 21.7200 | +2.212% | 41 | 1,153 | -58.702% |
| 2026-05-05 | 22.3500 | 22.7700 | 20.9400 | 21.2500 | +2.163% | 55 | 1,151 | -57.788% |
| 2026-05-04 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +3.948% | 1 | 1,151 | -56.875% |
| 2026-05-01 | 18.0500 | 21.7000 | 18.0500 | 20.0100 | +15.000% | 75 | 1,125 | -55.172% |
| 2026-04-30 | 19.9500 | 19.9500 | 16.0500 | 17.4000 | -11.224% | 123 | 1,052 | -48.448% |
| 2026-04-29 | 19.8000 | 19.8000 | 19.1400 | 19.6000 | +8.889% | 505 | 802 | -54.235% |
| 2026-04-28 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -10.979% | 1 | 802 | -50.167% |
| 2026-04-24 | 19.9700 | 20.2200 | 19.6800 | 20.2200 | +15.017% | 44 | 803 | -55.638% |
| 2026-04-23 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | +5.713% | 1 | 802 | -48.976% |
| 2026-04-21 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | +15.486% | 1 | 803 | -46.061% |
| 2026-04-20 | 14.2000 | 14.4000 | 14.2000 | 14.4000 | -11.111% | 9 | 796 | -37.708% |
| 2026-04-17 | 16.6000 | 16.6000 | 16.1900 | 16.2000 | +9.091% | 16 | 786 | -44.630% |
| 2026-04-16 | 15.3200 | 15.3200 | 14.8500 | 14.8500 | -4.808% | 10 | 783 | -39.596% |
| 2026-04-15 | 15.5800 | 15.6000 | 15.5800 | 15.6000 | -2.500% | 50 | 743 | -42.500% |
| 2026-04-14 | 15.2500 | 16.0000 | 15.2500 | 16.0000 | +30.081% | 51 | 702 | -43.937% |
| 2026-04-10 | 12.2100 | 12.3000 | 12.2100 | 12.3000 | +17.703% | 101 | 702 | -27.073% |
| 2026-04-09 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +26.208% | 1 | 701 | -14.163% |
| 2026-04-08 | 8.0000 | 8.2800 | 7.9700 | 8.2800 | +41.056% | 4 | 701 | +8.333% |
| 2026-03-30 | 5.9300 | 5.9300 | 5.8700 | 5.8700 | +13.102% | 10 | 699 | +52.811% |
| 2026-03-27 | 5.6700 | 5.6700 | 5.1800 | 5.1900 | -24.012% | 4 | 703 | +72.832% |
| 2026-03-25 | 6.5200 | 6.8300 | 6.5200 | 6.8300 | +2.707% | 31 | 703 | +31.332% |
| 2026-03-23 | 7.8000 | 7.8000 | 6.6500 | 6.6500 | +6.571% | 4 | 673 | +34.887% |
| 2026-03-20 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +1.794% | 1 | 675 | +43.750% |
| 2026-03-19 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -5.255% | 3 | 675 | +46.330% |
| 2026-03-16 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -6.232% | 1 | 675 | +38.640% |
| 2026-03-13 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -8.488% | 1 | 674 | +30.000% |
| 2026-03-11 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -0.789% | 3 | 674 | +18.966% |
| 2026-03-09 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -15.556% | 1 | 674 | +18.026% |
| 2026-03-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +12.219% | 1 | 674 | -0.333% |
| 2026-02-27 | 7.6800 | 8.0200 | 7.6800 | 8.0200 | +0.881% | 27 | 674 | +11.845% |
| 2026-02-24 | 7.9000 | 7.9500 | 7.8000 | 7.9500 | -0.625% | 3 | 674 | +12.830% |
| 2026-02-20 | 10.8500 | 10.8500 | 8.0000 | 8.0000 | +1.394% | 4 | 675 | +12.125% |
| 2026-02-18 | 7.5000 | 8.4500 | 7.5000 | 7.8900 | +20.827% | 904 | 673 | +13.688% |
| 2026-02-17 | 6.4300 | 6.8300 | 6.4300 | 6.5300 | +1.084% | 3 | 130 | +37.366% |
| 2026-02-12 | 7.0200 | 7.0200 | 6.4600 | 6.4600 | -15.445% | 63 | 128 | +38.854% |
| 2026-02-10 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -4.500% | 2 | 105 | +17.408% |
| 2026-02-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +11.111% | 1 | 106 | +12.125% |
| 2026-02-06 | 6.1000 | 7.2000 | 6.1000 | 7.2000 | -35.310% | 3 | 105 | +24.583% |
| 2026-02-05 | 11.7000 | 11.7000 | 11.0500 | 11.1300 | -19.289% | 44 | 103 | -19.407% |
| 2026-02-03 | 14.1900 | 14.1900 | 13.7900 | 13.7900 | -3.228% | 3 | 59 | -34.953% |
| 2026-01-30 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -13.636% | 21 | 57 | -37.053% |
| 2026-01-28 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +11.261% | 1 | 46 | -45.636% |
| 2026-01-27 | 14.6000 | 14.8300 | 14.6000 | 14.8300 | +34.818% | 49 | 46 | -39.514% |
| 2026-01-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -20.000% | 1 | 21 | -18.455% |
| 2026-01-16 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -20.749% | 1 | 20 | -34.764% |
| 2026-01-09 | 17.4000 | 17.4000 | 17.3500 | 17.3500 | 0.000% | 20 | 20 | -48.300% |