AMZN270716C00375000
AMZN Jul 16 2027 375.00 Call
optionOPRA
EODSep 30, 2026
5.80USD+10.899%(+0.57)30Vol350OI
AMZN270716C00375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +10.899% | 30 | 350 | 0.000% |
| 2026-09-28 | 5.4000 | 5.5500 | 5.2300 | 5.2300 | -14.262% | 7 | 346 | +10.899% |
| 2026-09-23 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -9.630% | 1 | 345 | -4.918% |
| 2026-09-22 | 6.9200 | 7.1700 | 6.7500 | 6.7500 | -10.000% | 6 | 341 | -14.074% |
| 2026-09-21 | 6.9200 | 7.5000 | 6.9200 | 7.5000 | +15.385% | 2 | 340 | -22.667% |
| 2026-09-18 | 6.4500 | 6.5000 | 6.4000 | 6.5000 | +4.839% | 17 | 354 | -10.769% |
| 2026-09-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +0.162% | 2 | 354 | -6.452% |
| 2026-09-16 | 6.2500 | 6.2500 | 6.1800 | 6.1900 | -14.621% | 20 | 368 | -6.300% |
| 2026-09-14 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -4.605% | 1 | 367 | -20.000% |
| 2026-09-11 | 7.7300 | 7.7300 | 7.6000 | 7.6000 | -0.913% | 5 | 364 | -23.684% |
| 2026-09-08 | 7.7500 | 7.7500 | 7.6700 | 7.6700 | +4.212% | 82 | 368 | -24.381% |
| 2026-09-02 | 7.5200 | 7.5200 | 7.3600 | 7.3600 | -3.158% | 33 | 370 | -21.196% |
| 2026-09-01 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -13.143% | 1 | 370 | -23.684% |
| 2026-08-31 | 9.0000 | 9.0000 | 8.7500 | 8.7500 | -10.256% | 30 | 350 | -33.714% |
| 2026-08-28 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +12.717% | 30 | 380 | -40.513% |
| 2026-08-25 | 9.5000 | 9.5000 | 8.6500 | 8.6500 | -10.363% | 41 | 361 | -32.948% |
| 2026-08-24 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +7.701% | 30 | 361 | -39.896% |
| 2026-08-21 | 9.0000 | 9.0000 | 8.7000 | 8.9600 | -3.135% | 18 | 347 | -35.268% |
| 2026-08-20 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -11.483% | 20 | 327 | -37.297% |
| 2026-08-19 | 9.1300 | 10.4500 | 9.1300 | 10.4500 | +14.835% | 31 | 326 | -44.498% |
| 2026-08-18 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 0.000% | 1 | 325 | -36.264% |
| 2026-08-17 | 9.1200 | 9.1200 | 9.1000 | 9.1000 | -9.000% | 2 | 325 | -36.264% |
| 2026-08-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -5.213% | 30 | 295 | -42.000% |
| 2026-08-13 | 11.2800 | 11.2800 | 10.5500 | 10.5500 | -5.804% | 5 | 296 | -45.024% |
| 2026-08-12 | 11.9500 | 11.9800 | 11.2000 | 11.2000 | -25.333% | 52 | 283 | -48.214% |
| 2026-08-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +0.671% | 4 | 282 | -61.333% |
| 2026-08-07 | 14.6700 | 14.9000 | 14.6700 | 14.9000 | -1.974% | 31 | 252 | -61.074% |
| 2026-08-04 | 15.2500 | 15.9300 | 15.2000 | 15.2000 | -11.111% | 19 | 244 | -61.842% |
| 2026-08-03 | 16.2000 | 17.8600 | 16.2000 | 17.1000 | +29.057% | 195 | 140 | -66.082% |
| 2026-07-31 | 12.1500 | 13.2500 | 12.1100 | 13.2500 | +44.022% | 34 | 145 | -56.226% |
| 2026-07-22 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -8.000% | 1 | 144 | -36.957% |
| 2026-07-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.977% | 20 | 134 | -42.000% |
| 2026-07-20 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +8.040% | 20 | 134 | -46.047% |
| 2026-07-17 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | -18.107% | 22 | 127 | -41.709% |
| 2026-07-15 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +15.166% | 1 | 127 | -52.263% |
| 2026-07-10 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +4.455% | 2 | 125 | -45.024% |
| 2026-07-08 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -7.339% | 1 | 125 | -42.574% |
| 2026-07-07 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -0.274% | 1 | 125 | -46.789% |
| 2026-07-02 | 11.1000 | 11.1000 | 10.9300 | 10.9300 | +6.117% | 6 | 127 | -46.935% |
| 2026-07-01 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +9.574% | 1 | 127 | -43.689% |
| 2026-06-30 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +14.774% | 1 | 126 | -38.298% |
| 2026-06-26 | 8.1700 | 8.2000 | 8.1500 | 8.1900 | -3.647% | 30 | 119 | -29.182% |
| 2026-06-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.299% | 1 | 119 | -31.765% |
| 2026-06-22 | 9.1100 | 9.1100 | 8.7000 | 8.7000 | -19.220% | 23 | 116 | -33.333% |
| 2026-06-18 | 9.7500 | 10.7700 | 9.7500 | 10.7700 | +11.491% | 4 | 113 | -46.147% |
| 2026-06-17 | 9.8500 | 9.8500 | 9.6600 | 9.6600 | +3.316% | 2 | 112 | -39.959% |
| 2026-06-10 | 9.2000 | 9.3500 | 9.2000 | 9.3500 | -35.739% | 5 | 112 | -37.968% |
| 2026-06-01 | 14.3900 | 14.5500 | 14.3900 | 14.5500 | -10.351% | 7 | 108 | -60.137% |
| 2026-05-29 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | +11.931% | 3 | 105 | -64.264% |
| 2026-05-27 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +9.023% | 3 | 106 | -60.000% |
| 2026-05-26 | 13.5000 | 13.5000 | 13.3000 | 13.3000 | +7.258% | 8 | 98 | -56.391% |
| 2026-05-20 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +11.812% | 2 | 97 | -53.226% |
| 2026-05-19 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -27.516% | 1 | 97 | -47.701% |
| 2026-05-11 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +23.987% | 5 | 97 | -62.092% |
| 2026-04-30 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | -16.054% | 5 | 93 | -52.998% |
| 2026-04-27 | 15.1600 | 15.1600 | 14.7000 | 14.7000 | 0.000% | 93 | 0 | -60.544% |