AMZN270716C00380000
AMZN Jul 16 2027 380.00 Call
optionOPRA
EODOct 6, 2026
5.68USD+14.516%(+0.72)1Vol2,121OI
AMZN270716C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +14.516% | 1 | 2,121 | 0.000% |
| 2026-10-02 | 4.9500 | 4.9600 | 4.9500 | 4.9600 | -2.745% | 2 | 2,119 | +14.516% |
| 2026-09-30 | 5.3500 | 5.3500 | 5.1000 | 5.1000 | +8.742% | 7 | 2,122 | +11.373% |
| 2026-09-29 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -33.000% | 1 | 2,121 | +21.109% |
| 2026-09-21 | 6.4300 | 7.0000 | 6.4300 | 7.0000 | +34.615% | 4 | 2,120 | -18.857% |
| 2026-09-16 | 5.6500 | 5.6500 | 5.2000 | 5.2000 | -12.458% | 3 | 2,120 | +9.231% |
| 2026-09-15 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -15.143% | 1 | 2,121 | -4.377% |
| 2026-09-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +5.263% | 1 | 2,121 | -18.857% |
| 2026-09-09 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -7.123% | 1 | 2,121 | -14.586% |
| 2026-09-04 | 6.8000 | 7.1600 | 6.8000 | 7.1600 | -4.660% | 2 | 2,119 | -20.670% |
| 2026-09-03 | 7.4300 | 7.5100 | 7.3300 | 7.5100 | +4.161% | 717 | 2,119 | -24.368% |
| 2026-09-01 | 6.9300 | 7.2100 | 6.9200 | 7.2100 | -9.875% | 724 | 1,921 | -21.221% |
| 2026-08-31 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.111% | 30 | 1,891 | -29.000% |
| 2026-08-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +22.783% | 30 | 1,921 | -36.889% |
| 2026-08-27 | 7.5800 | 7.5800 | 7.3300 | 7.3300 | -8.375% | 6 | 1,926 | -22.510% |
| 2026-08-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -8.676% | 30 | 1,926 | -29.000% |
| 2026-08-25 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +0.690% | 8 | 1,930 | -35.160% |
| 2026-08-24 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +8.750% | 30 | 1,930 | -34.713% |
| 2026-08-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -8.046% | 30 | 1,930 | -29.000% |
| 2026-08-20 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -8.901% | 4 | 1,934 | -34.713% |
| 2026-08-19 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +11.958% | 1 | 1,934 | -40.524% |
| 2026-08-18 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -1.954% | 1 | 1,934 | -33.411% |
| 2026-08-17 | 8.2700 | 8.7000 | 8.2700 | 8.7000 | -7.249% | 7 | 1,938 | -34.713% |
| 2026-08-14 | 10.0000 | 10.0000 | 9.3800 | 9.3800 | -8.398% | 2 | 1,936 | -39.446% |
| 2026-08-13 | 10.0000 | 10.3000 | 9.9500 | 10.2400 | -4.299% | 31 | 1,926 | -44.531% |
| 2026-08-12 | 11.1500 | 11.1500 | 10.7000 | 10.7000 | -11.570% | 5 | 1,927 | -46.916% |
| 2026-08-11 | 11.7500 | 12.1000 | 11.7500 | 12.1000 | -12.950% | 2 | 1,927 | -53.058% |
| 2026-08-10 | 14.7000 | 14.7000 | 13.8000 | 13.9000 | -2.182% | 39 | 1,906 | -59.137% |
| 2026-08-07 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | +11.890% | 1 | 1,905 | -60.028% |
| 2026-08-05 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -11.806% | 1 | 1,905 | -55.276% |
| 2026-08-04 | 14.8000 | 15.2500 | 14.4000 | 14.4000 | -15.294% | 259 | 1,770 | -60.556% |
| 2026-08-03 | 15.0000 | 17.0000 | 15.0000 | 17.0000 | +32.296% | 29 | 1,776 | -66.588% |
| 2026-07-31 | 12.2500 | 12.8500 | 11.5500 | 12.8500 | +91.220% | 34 | 1,756 | -55.798% |
| 2026-07-30 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +23.529% | 2 | 1,756 | -15.476% |
| 2026-07-29 | 5.7000 | 5.7000 | 5.4400 | 5.4400 | -11.545% | 101 | 1,855 | +4.412% |
| 2026-07-27 | 6.2700 | 6.3300 | 6.0900 | 6.1500 | -1.600% | 128 | 1,850 | -7.642% |
| 2026-07-24 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -24.699% | 12 | 1,854 | -9.120% |
| 2026-07-22 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -9.783% | 1 | 1,854 | -31.566% |
| 2026-07-21 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -6.122% | 3 | 1,857 | -38.261% |
| 2026-07-20 | 10.4000 | 10.4500 | 9.8000 | 9.8000 | +4.255% | 8 | 1,859 | -42.041% |
| 2026-07-17 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -18.474% | 3 | 1,857 | -39.574% |
| 2026-07-16 | 11.3600 | 11.8000 | 11.3600 | 11.5300 | +8.263% | 174 | 1,854 | -50.737% |
| 2026-07-15 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +9.794% | 11 | 1,843 | -46.667% |
| 2026-07-14 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -5.825% | 9 | 1,843 | -41.443% |
| 2026-07-13 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +13.812% | 1 | 1,843 | -44.854% |
| 2026-07-09 | 8.9500 | 9.1500 | 8.9500 | 9.0500 | -0.549% | 18 | 1,827 | -37.238% |
| 2026-07-08 | 9.1500 | 9.3900 | 9.0200 | 9.1000 | -9.901% | 170 | 1,815 | -37.582% |
| 2026-07-07 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -4.717% | 8 | 1,817 | -43.762% |
| 2026-06-29 | 10.5000 | 10.6000 | 10.5000 | 10.6000 | +39.474% | 569 | 1,248 | -46.415% |
| 2026-06-26 | 7.7500 | 7.8200 | 7.4500 | 7.6000 | -10.798% | 1,130 | 506 | -25.263% |
| 2026-06-22 | 8.5100 | 8.5800 | 8.5100 | 8.5200 | -17.282% | 110 | 509 | -33.333% |
| 2026-06-18 | 9.1500 | 10.3000 | 9.1500 | 10.3000 | +3.726% | 12 | 499 | -44.854% |
| 2026-06-15 | 10.0500 | 10.0500 | 9.9300 | 9.9300 | +16.824% | 8 | 491 | -42.800% |
| 2026-06-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.354% | 15 | 506 | -33.176% |
| 2026-06-11 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -22.719% | 1 | 506 | -32.940% |
| 2026-06-05 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | -9.347% | 5 | 506 | -48.175% |
| 2026-06-03 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -12.073% | 1 | 507 | -53.019% |
| 2026-06-01 | 13.8000 | 13.9100 | 13.7500 | 13.7500 | -8.333% | 67 | 469 | -58.691% |
| 2026-05-28 | 14.9600 | 15.0000 | 14.9600 | 15.0000 | +1.010% | 11 | 459 | -62.133% |
| 2026-05-27 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +11.236% | 5 | 459 | -61.751% |
| 2026-05-26 | 13.3000 | 13.3500 | 13.3000 | 13.3500 | -1.476% | 11 | 459 | -57.453% |
| 2026-05-22 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +1.880% | 1 | 458 | -58.081% |
| 2026-05-21 | 11.9500 | 13.3000 | 11.9500 | 13.3000 | +14.261% | 2 | 457 | -57.293% |
| 2026-05-20 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +1.217% | 1 | 457 | -51.203% |
| 2026-05-19 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -9.091% | 1 | 456 | -50.609% |
| 2026-05-18 | 13.4800 | 13.5900 | 12.6500 | 12.6500 | +2.762% | 87 | 458 | -55.099% |
| 2026-05-15 | 12.3300 | 12.3400 | 12.3100 | 12.3100 | -9.218% | 40 | 463 | -53.859% |
| 2026-05-14 | 13.4500 | 13.5600 | 13.4500 | 13.5600 | -2.023% | 64 | 463 | -58.112% |
| 2026-05-13 | 13.3400 | 13.8400 | 13.3400 | 13.8400 | +14.855% | 2 | 461 | -58.960% |
| 2026-05-12 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -18.581% | 1 | 460 | -52.863% |
| 2026-05-08 | 14.3200 | 14.8000 | 14.3200 | 14.8000 | +1.999% | 2 | 458 | -61.622% |
| 2026-05-07 | 14.7000 | 14.7000 | 14.4500 | 14.5100 | -5.472% | 34 | 442 | -60.855% |
| 2026-05-06 | 14.9500 | 15.3500 | 14.9500 | 15.3500 | +0.656% | 10 | 442 | -62.997% |
| 2026-05-05 | 16.2500 | 16.2500 | 15.2500 | 15.2500 | +2.349% | 9 | 439 | -62.754% |
| 2026-05-04 | 14.9000 | 14.9500 | 14.9000 | 14.9000 | +4.930% | 3 | 438 | -61.879% |
| 2026-05-01 | 15.0000 | 15.0000 | 14.2000 | 14.2000 | +25.664% | 7 | 434 | -60.000% |
| 2026-04-30 | 12.4000 | 12.4000 | 11.3000 | 11.3000 | -17.578% | 27 | 444 | -49.735% |
| 2026-04-29 | 14.2500 | 14.5000 | 13.7100 | 13.7100 | +2.390% | 836 | 62 | -58.570% |
| 2026-04-28 | 13.2000 | 13.7500 | 13.2000 | 13.3900 | -4.014% | 4 | 61 | -57.580% |
| 2026-04-27 | 13.9000 | 14.5000 | 13.8900 | 13.9500 | -5.743% | 9 | 54 | -59.283% |
| 2026-04-24 | 13.9200 | 14.8500 | 13.9200 | 14.8000 | +17.089% | 34 | 28 | -61.622% |
| 2026-04-23 | 12.3500 | 13.0500 | 12.0400 | 12.6400 | +11.464% | 6 | 24 | -55.063% |
| 2026-04-22 | 11.0000 | 11.5000 | 11.0000 | 11.3400 | +0.265% | 8 | 18 | -49.912% |
| 2026-04-21 | 11.7000 | 11.7600 | 11.0500 | 11.3100 | +8.230% | 19 | 4 | -49.779% |
| 2026-04-20 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 0.000% | 4 | 0 | -45.646% |