AMZN270716C00370000
AMZN Jul 16 2027 370.00 Call
optionOPRA
EODOct 6, 2026
6.68USD+16.579%(+0.95)10Vol1,753OI
AMZN270716C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.6300 | 6.6800 | 6.6300 | 6.6800 | +16.579% | 10 | 1,751 | 0.000% |
| 2026-10-02 | 6.1700 | 6.2800 | 5.7300 | 5.7300 | -6.829% | 10 | 1,744 | +16.579% |
| 2026-10-01 | 7.7000 | 7.7000 | 6.1500 | 6.1500 | +7.895% | 7 | 1,738 | +8.618% |
| 2026-09-28 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.390% | 1 | 1,739 | +17.193% |
| 2026-09-24 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -9.231% | 15 | 1,736 | +13.220% |
| 2026-09-23 | 6.3900 | 6.5000 | 6.3900 | 6.5000 | -12.752% | 15 | 1,743 | +2.769% |
| 2026-09-22 | 7.4000 | 7.4500 | 7.4000 | 7.4500 | +2.055% | 4 | 1,743 | -10.336% |
| 2026-09-18 | 6.8500 | 7.3000 | 6.8500 | 7.3000 | +8.309% | 3 | 1,742 | -8.493% |
| 2026-09-17 | 6.6000 | 6.7400 | 6.6000 | 6.7400 | +6.142% | 11 | 1,748 | -0.890% |
| 2026-09-16 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -6.618% | 10 | 1,748 | +5.197% |
| 2026-09-15 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.849% | 1 | 1,748 | -1.765% |
| 2026-09-14 | 7.3200 | 7.3500 | 7.3000 | 7.3000 | -9.317% | 36 | 1,745 | -8.493% |
| 2026-09-04 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -4.167% | 1 | 1,745 | -17.019% |
| 2026-09-03 | 8.5200 | 8.5700 | 8.3000 | 8.4000 | +6.599% | 610 | 1,545 | -20.476% |
| 2026-09-02 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -3.550% | 1 | 1,545 | -15.228% |
| 2026-09-01 | 8.0500 | 8.3100 | 8.0500 | 8.1700 | -14.000% | 613 | 1,415 | -18.237% |
| 2026-08-31 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -14.027% | 1 | 1,414 | -29.684% |
| 2026-08-28 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +11.616% | 1 | 1,414 | -39.548% |
| 2026-08-20 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -9.589% | 54 | 1,414 | -32.525% |
| 2026-08-19 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +8.309% | 49 | 1,460 | -38.995% |
| 2026-08-17 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -3.714% | 2 | 1,460 | -33.927% |
| 2026-08-14 | 10.5900 | 10.5900 | 10.5000 | 10.5000 | -7.895% | 7 | 1,459 | -36.381% |
| 2026-08-13 | 11.9500 | 12.0000 | 11.4000 | 11.4000 | -4.202% | 16 | 1,457 | -41.404% |
| 2026-08-12 | 11.9000 | 11.9500 | 11.8900 | 11.9000 | -25.157% | 146 | 1,535 | -43.866% |
| 2026-08-10 | 15.5000 | 16.4500 | 15.5000 | 15.9000 | +10.801% | 133 | 1,465 | -57.987% |
| 2026-08-07 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -2.712% | 4 | 1,462 | -53.449% |
| 2026-08-06 | 14.5000 | 14.7500 | 14.5000 | 14.7500 | +5.963% | 10 | 1,472 | -54.712% |
| 2026-08-05 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | -13.540% | 24 | 1,472 | -52.011% |
| 2026-08-04 | 16.1500 | 16.6000 | 16.1000 | 16.1000 | -10.556% | 103 | 1,481 | -58.509% |
| 2026-08-03 | 18.0000 | 18.9700 | 18.0000 | 18.0000 | +25.698% | 58 | 1,494 | -62.889% |
| 2026-07-31 | 13.0200 | 14.4100 | 13.0200 | 14.3200 | +88.421% | 20 | 1,491 | -53.352% |
| 2026-07-30 | 7.0000 | 7.6000 | 7.0000 | 7.6000 | +21.600% | 24 | 1,495 | -12.105% |
| 2026-07-29 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +0.806% | 2 | 1,497 | +6.880% |
| 2026-07-28 | 6.3500 | 6.4000 | 6.2000 | 6.2000 | -10.791% | 47 | 1,460 | +7.742% |
| 2026-07-27 | 7.0000 | 7.0700 | 6.8500 | 6.9500 | -8.793% | 128 | 1,447 | -3.885% |
| 2026-07-23 | 7.8000 | 7.8000 | 7.6200 | 7.6200 | -21.686% | 22 | 1,427 | -12.336% |
| 2026-07-22 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -6.081% | 1 | 1,426 | -31.346% |
| 2026-07-21 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -4.074% | 2 | 1,426 | -35.521% |
| 2026-07-17 | 11.1000 | 11.1000 | 10.8000 | 10.8000 | -15.294% | 12 | 1,419 | -38.148% |
| 2026-07-16 | 12.6800 | 12.7500 | 12.6800 | 12.7500 | +1.594% | 4 | 1,419 | -47.608% |
| 2026-07-15 | 11.8500 | 13.0000 | 11.8500 | 12.5500 | +16.204% | 46 | 1,387 | -46.773% |
| 2026-07-14 | 10.6700 | 10.8500 | 10.6700 | 10.8000 | -6.897% | 84 | 1,331 | -38.148% |
| 2026-07-13 | 11.5000 | 11.6000 | 11.5000 | 11.6000 | +15.423% | 3 | 1,331 | -42.414% |
| 2026-07-09 | 10.2000 | 10.2000 | 10.0500 | 10.0500 | -0.985% | 5 | 1,330 | -33.532% |
| 2026-07-08 | 10.1300 | 10.4400 | 10.0500 | 10.1500 | -8.559% | 170 | 1,327 | -34.187% |
| 2026-07-07 | 11.8000 | 11.8000 | 11.1000 | 11.1000 | -1.596% | 12 | 1,323 | -39.820% |
| 2026-07-06 | 11.2900 | 11.2900 | 11.2800 | 11.2800 | +5.915% | 26 | 1,323 | -40.780% |
| 2026-07-02 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -2.294% | 1 | 1,323 | -37.277% |
| 2026-07-01 | 9.5500 | 11.4500 | 9.5500 | 10.9000 | +9.218% | 8 | 1,325 | -38.716% |
| 2026-06-30 | 10.1300 | 10.1300 | 9.8500 | 9.9800 | -5.403% | 10 | 1,323 | -33.066% |
| 2026-06-29 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +13.808% | 1 | 1,322 | -36.682% |
| 2026-06-24 | 9.7500 | 9.7500 | 9.2700 | 9.2700 | +0.433% | 11 | 1,318 | -27.940% |
| 2026-06-22 | 9.5500 | 9.5500 | 9.2300 | 9.2300 | -9.951% | 112 | 1,326 | -27.627% |
| 2026-06-17 | 10.2000 | 10.3000 | 10.2000 | 10.2500 | -8.072% | 3 | 1,324 | -34.829% |
| 2026-06-16 | 11.3500 | 11.3500 | 11.1500 | 11.1500 | -0.624% | 94 | 1,400 | -40.090% |
| 2026-06-15 | 11.0200 | 11.2200 | 11.0200 | 11.2200 | +18.105% | 2 | 1,398 | -40.463% |
| 2026-06-12 | 9.6000 | 9.6000 | 9.5000 | 9.5000 | +1.604% | 11 | 1,397 | -29.684% |
| 2026-06-11 | 9.3500 | 9.4500 | 9.3000 | 9.3500 | -21.097% | 1,202 | 239 | -28.556% |
| 2026-06-08 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -2.066% | 6 | 233 | -43.629% |
| 2026-06-03 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -21.070% | 1 | 232 | -44.793% |
| 2026-06-01 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -9.877% | 1 | 232 | -56.425% |
| 2026-05-29 | 17.4000 | 17.4000 | 17.0000 | 17.0100 | +3.153% | 6 | 227 | -60.729% |
| 2026-05-27 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | +8.845% | 1 | 226 | -59.491% |
| 2026-05-22 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -2.447% | 58 | 173 | -55.908% |
| 2026-05-21 | 15.5300 | 15.5300 | 15.5300 | 15.5300 | +16.767% | 4 | 169 | -56.986% |
| 2026-05-19 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -9.585% | 1 | 169 | -49.774% |
| 2026-05-18 | 15.0100 | 15.2000 | 14.7100 | 14.7100 | -5.705% | 81 | 165 | -54.589% |
| 2026-05-13 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +16.679% | 1 | 165 | -57.179% |
| 2026-05-12 | 13.8000 | 13.8000 | 13.3700 | 13.3700 | -11.866% | 67 | 110 | -50.037% |
| 2026-05-11 | 16.0300 | 16.0300 | 15.1700 | 15.1700 | -5.188% | 42 | 111 | -55.966% |
| 2026-05-07 | 16.5800 | 16.5800 | 16.0000 | 16.0000 | -9.808% | 14 | 109 | -58.250% |
| 2026-05-05 | 18.3500 | 18.3500 | 17.7400 | 17.7400 | +14.452% | 107 | 8 | -62.345% |
| 2026-04-29 | 16.5000 | 16.5000 | 15.5000 | 15.5000 | -0.322% | 2 | 6 | -56.903% |
| 2026-04-27 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +9.199% | 1 | 5 | -57.042% |
| 2026-04-23 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | +11.337% | 2 | 3 | -53.090% |
| 2026-04-22 | 12.6900 | 12.7900 | 12.6900 | 12.7900 | -0.389% | 2 | 1 | -47.772% |
| 2026-04-21 | 12.6000 | 12.8400 | 12.6000 | 12.8400 | 0.000% | 2 | 0 | -47.975% |