AMZN270716C00360000
AMZN Jul 16 2027 360.00 Call
optionOPRA
EODOct 5, 2026
7.00USD+8.527%(+0.55)1Vol2,818OI
AMZN270716C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +8.527% | 1 | 2,817 | 0.000% |
| 2026-10-01 | 6.6800 | 6.6800 | 6.4500 | 6.4500 | -5.702% | 7 | 2,817 | +8.527% |
| 2026-09-30 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +6.875% | 1 | 2,817 | +2.339% |
| 2026-09-29 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -8.309% | 1 | 2,817 | +9.375% |
| 2026-09-25 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -2.241% | 1 | 2,817 | +0.287% |
| 2026-09-23 | 8.0000 | 8.0000 | 7.1400 | 7.1400 | -20.667% | 34 | 2,787 | -1.961% |
| 2026-09-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +5.882% | 1 | 2,787 | -22.222% |
| 2026-09-18 | 7.9300 | 8.5000 | 7.9300 | 8.5000 | +9.677% | 41 | 2,817 | -17.647% |
| 2026-09-17 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +9.001% | 4 | 2,817 | -9.677% |
| 2026-09-16 | 7.5500 | 7.5700 | 7.1100 | 7.1100 | -11.125% | 8 | 2,820 | -1.547% |
| 2026-09-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.101% | 30 | 2,790 | -12.500% |
| 2026-09-14 | 8.4300 | 8.4700 | 8.4100 | 8.4300 | -10.794% | 36 | 2,790 | -16.963% |
| 2026-09-11 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +5.117% | 10 | 2,800 | -25.926% |
| 2026-09-09 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -9.100% | 1 | 2,800 | -22.136% |
| 2026-09-03 | 9.8900 | 9.8900 | 9.6300 | 9.8900 | +10.256% | 1,071 | 1,793 | -29.221% |
| 2026-09-02 | 9.2600 | 9.2800 | 8.9500 | 8.9700 | -6.270% | 80 | 1,793 | -21.962% |
| 2026-09-01 | 9.1200 | 9.5700 | 9.1200 | 9.5700 | -22.447% | 1,070 | 1,224 | -26.855% |
| 2026-08-28 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +28.676% | 1 | 1,225 | -43.274% |
| 2026-08-27 | 10.1500 | 10.1500 | 9.5900 | 9.5900 | -18.104% | 87 | 1,224 | -27.007% |
| 2026-08-24 | 11.3000 | 11.7200 | 11.3000 | 11.7100 | +10.472% | 71 | 1,158 | -40.222% |
| 2026-08-21 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -4.933% | 1 | 1,157 | -33.962% |
| 2026-08-20 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -10.442% | 35 | 1,122 | -37.220% |
| 2026-08-19 | 11.1000 | 12.4500 | 11.1000 | 12.4500 | +8.734% | 7 | 1,122 | -43.775% |
| 2026-08-18 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +1.327% | 15 | 1,122 | -38.865% |
| 2026-08-17 | 12.3000 | 12.3000 | 11.3000 | 11.3000 | -4.561% | 17 | 1,108 | -38.053% |
| 2026-08-14 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -9.272% | 2 | 1,108 | -40.878% |
| 2026-08-13 | 12.7200 | 13.0500 | 12.7200 | 13.0500 | -8.421% | 19 | 1,098 | -46.360% |
| 2026-08-12 | 14.4500 | 14.4500 | 14.2500 | 14.2500 | -5.000% | 16 | 1,113 | -50.877% |
| 2026-08-11 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -12.791% | 2 | 1,113 | -53.333% |
| 2026-08-10 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -4.444% | 1 | 1,112 | -59.302% |
| 2026-08-07 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +14.286% | 4 | 1,112 | -61.111% |
| 2026-08-06 | 16.0000 | 16.0000 | 15.7500 | 15.7500 | -0.127% | 2 | 1,110 | -55.556% |
| 2026-08-05 | 16.2600 | 16.2600 | 15.7500 | 15.7700 | -12.389% | 11 | 1,116 | -55.612% |
| 2026-08-04 | 17.8000 | 18.6000 | 17.8000 | 18.0000 | -13.462% | 16 | 1,119 | -61.111% |
| 2026-08-03 | 18.4400 | 21.2500 | 18.4400 | 20.8000 | +27.451% | 20 | 1,122 | -66.346% |
| 2026-07-31 | 14.0000 | 16.4000 | 14.0000 | 16.3200 | +92.000% | 154 | 1,057 | -57.108% |
| 2026-07-30 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +24.451% | 2 | 1,059 | -17.647% |
| 2026-07-29 | 6.7700 | 6.8300 | 6.7000 | 6.8300 | -14.625% | 53 | 1,060 | +2.489% |
| 2026-07-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.605% | 30 | 1,030 | -12.500% |
| 2026-07-23 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -16.509% | 1 | 1,029 | -20.904% |
| 2026-07-22 | 11.1100 | 11.1100 | 10.6000 | 10.6000 | -10.549% | 2 | 1,029 | -33.962% |
| 2026-07-21 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -8.068% | 2 | 1,029 | -40.928% |
| 2026-07-20 | 12.0000 | 12.8900 | 12.0000 | 12.8900 | -11.409% | 12 | 1,041 | -45.694% |
| 2026-07-15 | 14.0500 | 14.5500 | 14.0500 | 14.5500 | +16.867% | 3 | 1,040 | -51.890% |
| 2026-07-14 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -1.190% | 39 | 1,079 | -43.775% |
| 2026-07-13 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +3.110% | 1 | 1,079 | -44.444% |
| 2026-07-10 | 12.8400 | 12.8400 | 12.2200 | 12.2200 | +9.107% | 3 | 1,079 | -42.717% |
| 2026-07-09 | 11.1000 | 11.2000 | 11.1000 | 11.2000 | -4.355% | 6 | 1,074 | -37.500% |
| 2026-07-08 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -7.063% | 1 | 1,075 | -40.222% |
| 2026-07-07 | 12.7500 | 12.7500 | 12.5500 | 12.6000 | -1.563% | 6 | 1,075 | -44.444% |
| 2026-07-02 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +5.350% | 2 | 1,075 | -45.313% |
| 2026-07-01 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +9.955% | 1 | 1,076 | -42.387% |
| 2026-06-30 | 11.1100 | 11.1100 | 11.0500 | 11.0500 | -5.556% | 13 | 1,065 | -36.652% |
| 2026-06-29 | 11.5000 | 13.3500 | 11.5000 | 11.7000 | +27.869% | 48 | 1,085 | -40.171% |
| 2026-06-25 | 9.5500 | 9.5500 | 9.1500 | 9.1500 | -16.818% | 54 | 1,039 | -23.497% |
| 2026-06-24 | 10.6500 | 11.0000 | 10.6500 | 11.0000 | +10.000% | 34 | 1,039 | -36.364% |
| 2026-06-23 | 10.3500 | 10.3500 | 10.0000 | 10.0000 | -17.560% | 31 | 1,010 | -30.000% |
| 2026-06-18 | 11.2500 | 12.1300 | 11.2500 | 12.1300 | +7.345% | 3 | 1,010 | -42.292% |
| 2026-06-17 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -10.317% | 1 | 1,009 | -38.053% |
| 2026-06-16 | 12.6200 | 12.6500 | 12.6000 | 12.6000 | +17.209% | 12 | 999 | -44.444% |
| 2026-06-12 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -2.803% | 2 | 997 | -34.884% |
| 2026-06-10 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | -10.806% | 1 | 997 | -36.709% |
| 2026-06-09 | 12.2300 | 12.4000 | 12.2300 | 12.4000 | -2.745% | 11 | 992 | -43.548% |
| 2026-06-08 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -12.671% | 100 | 992 | -45.098% |
| 2026-06-05 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +8.550% | 1 | 993 | -52.055% |
| 2026-06-03 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -13.671% | 4 | 993 | -47.955% |
| 2026-06-02 | 15.3900 | 15.6500 | 14.8500 | 15.5800 | -8.353% | 31 | 993 | -55.071% |
| 2026-06-01 | 17.0200 | 17.3000 | 16.8000 | 17.0000 | -10.620% | 112 | 888 | -58.824% |
| 2026-05-29 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | +3.201% | 1 | 889 | -63.197% |
| 2026-05-28 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | -0.108% | 3 | 889 | -62.018% |
| 2026-05-27 | 17.3000 | 18.4500 | 17.3000 | 18.4500 | +7.267% | 15 | 876 | -62.060% |
| 2026-05-21 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +17.406% | 2 | 876 | -59.302% |
| 2026-05-20 | 14.7000 | 14.7000 | 14.6500 | 14.6500 | +3.315% | 2 | 875 | -52.218% |
| 2026-05-19 | 14.2600 | 14.2600 | 14.1000 | 14.1800 | -14.008% | 4 | 874 | -50.635% |
| 2026-05-18 | 16.8500 | 16.8500 | 16.4900 | 16.4900 | +7.990% | 40 | 872 | -57.550% |
| 2026-05-15 | 15.6000 | 15.8500 | 15.2700 | 15.2700 | -12.443% | 44 | 870 | -54.158% |
| 2026-05-14 | 17.4500 | 17.4500 | 17.4400 | 17.4400 | +16.112% | 35 | 837 | -59.862% |
| 2026-05-12 | 16.2200 | 16.2200 | 15.0200 | 15.0200 | -11.751% | 119 | 843 | -53.395% |
| 2026-05-11 | 18.1000 | 18.3000 | 17.0200 | 17.0200 | -6.689% | 93 | 839 | -58.872% |
| 2026-05-08 | 17.9000 | 18.3200 | 17.9000 | 18.2400 | -0.164% | 41 | 839 | -61.623% |
| 2026-05-07 | 18.8800 | 18.8800 | 17.9000 | 18.2700 | -7.727% | 50 | 837 | -61.686% |
| 2026-05-06 | 19.2000 | 20.0000 | 19.2000 | 19.8000 | +4.541% | 45 | 838 | -64.646% |
| 2026-05-05 | 20.2300 | 20.5200 | 18.9400 | 18.9400 | +4.583% | 57 | 838 | -63.041% |
| 2026-05-01 | 18.6000 | 18.6000 | 17.9400 | 18.1100 | +6.217% | 53 | 828 | -61.347% |
| 2026-04-30 | 15.1000 | 17.0500 | 15.1000 | 17.0500 | -1.045% | 2 | 829 | -58.944% |
| 2026-04-29 | 17.1500 | 17.2300 | 17.1400 | 17.2300 | +1.652% | 123 | 854 | -59.373% |
| 2026-04-28 | 16.6800 | 16.9500 | 16.6800 | 16.9500 | -1.453% | 59 | 890 | -58.702% |
| 2026-04-27 | 17.8000 | 17.8000 | 17.2000 | 17.2000 | -5.546% | 3 | 890 | -59.302% |
| 2026-04-24 | 17.9300 | 18.2500 | 17.6700 | 18.2100 | +15.619% | 47 | 886 | -61.560% |
| 2026-04-23 | 13.5200 | 16.3500 | 13.5200 | 15.7500 | +8.396% | 56 | 853 | -55.556% |
| 2026-04-21 | 14.5200 | 14.5300 | 14.5200 | 14.5300 | +14.409% | 3 | 855 | -51.824% |
| 2026-04-20 | 12.7600 | 12.7600 | 12.7000 | 12.7000 | -1.550% | 2 | 857 | -44.882% |
| 2026-04-16 | 16.3500 | 16.3500 | 12.9000 | 12.9000 | -12.542% | 2 | 857 | -45.736% |
| 2026-04-14 | 13.0500 | 14.7500 | 13.0500 | 14.7500 | +40.476% | 9 | 859 | -52.542% |
| 2026-04-13 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.545% | 1 | 859 | -33.333% |
| 2026-04-10 | 8.8000 | 11.2000 | 8.8000 | 11.0000 | +22.222% | 8 | 859 | -36.364% |
| 2026-04-09 | 8.0100 | 9.0000 | 8.0100 | 9.0000 | +30.814% | 2 | 863 | -22.222% |
| 2026-04-08 | 6.9500 | 7.2600 | 6.8800 | 6.8800 | +13.719% | 3 | 861 | +1.744% |
| 2026-04-07 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 0.000% | 1 | 862 | +15.702% |
| 2026-04-06 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -0.820% | 1 | 861 | +15.702% |
| 2026-04-01 | 5.7500 | 6.1000 | 5.7500 | 6.1000 | +24.490% | 8 | 861 | +14.754% |
| 2026-03-31 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.871% | 1 | 868 | +42.857% |
| 2026-03-30 | 5.0500 | 5.0500 | 4.8100 | 4.8100 | -15.762% | 36 | 868 | +45.530% |
| 2026-03-25 | 5.7500 | 5.7500 | 5.7100 | 5.7100 | -2.393% | 11 | 883 | +22.592% |
| 2026-03-23 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +6.557% | 1 | 883 | +19.658% |
| 2026-03-20 | 5.5000 | 5.5000 | 5.4900 | 5.4900 | -3.175% | 2 | 883 | +27.505% |
| 2026-03-16 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -10.849% | 1 | 881 | +23.457% |
| 2026-03-11 | 6.5300 | 6.5300 | 6.3400 | 6.3600 | -20.500% | 5 | 881 | +10.063% |
| 2026-03-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +15.942% | 1 | 878 | -12.500% |
| 2026-03-09 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -6.757% | 1 | 877 | +1.449% |
| 2026-03-06 | 7.6000 | 7.6000 | 7.4000 | 7.4000 | -5.128% | 3 | 876 | -5.405% |
| 2026-03-04 | 7.5000 | 8.0000 | 7.5000 | 7.8000 | +19.449% | 4 | 876 | -10.256% |
| 2026-03-03 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -9.306% | 1 | 874 | +7.198% |
| 2026-02-27 | 7.0300 | 7.2000 | 7.0300 | 7.2000 | +6.667% | 9 | 873 | -2.778% |
| 2026-02-26 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | -5.063% | 2 | 865 | +3.704% |
| 2026-02-25 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -1.250% | 1 | 864 | -1.547% |
| 2026-02-24 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +8.434% | 1 | 864 | -2.778% |
| 2026-02-23 | 6.8000 | 6.8000 | 6.5500 | 6.6400 | -9.041% | 255 | 863 | +5.422% |
| 2026-02-18 | 6.4000 | 7.3000 | 6.4000 | 7.3000 | +17.552% | 12 | 707 | -4.110% |
| 2026-02-17 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -5.046% | 1 | 701 | +12.721% |
| 2026-02-13 | 6.0000 | 6.5400 | 6.0000 | 6.5400 | +12.759% | 2 | 698 | +7.034% |
| 2026-02-12 | 5.9000 | 5.9000 | 5.7300 | 5.8000 | -17.143% | 51 | 698 | +20.690% |
| 2026-02-10 | 5.9400 | 7.0000 | 5.9400 | 7.0000 | -12.500% | 2 | 674 | 0.000% |
| 2026-02-06 | 7.5000 | 8.0000 | 5.2300 | 8.0000 | -35.380% | 5 | 673 | -12.500% |
| 2026-02-04 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -12.509% | 2 | 671 | -43.457% |
| 2026-02-03 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +8.930% | 2 | 669 | -50.530% |
| 2026-02-02 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | +0.698% | 1 | 669 | -46.112% |
| 2026-01-30 | 12.8500 | 13.1000 | 12.7500 | 12.9000 | +6.965% | 4 | 668 | -45.736% |
| 2026-01-21 | 10.0700 | 12.0600 | 9.7900 | 12.0600 | +12.921% | 6 | 668 | -41.957% |
| 2026-01-20 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -28.322% | 65 | 663 | -34.457% |
| 2026-01-09 | 14.7000 | 14.9000 | 14.5500 | 14.9000 | 0.000% | 598 | 598 | -53.020% |