AMZN270716C00390000
AMZN Jul 16 2027 390.00 Call
optionOPRA
EODOct 6, 2026
4.80USD+6.667%(+0.30)3Vol2,629OI
AMZN270716C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 5.1000 | 5.1000 | 4.8000 | 4.8000 | +6.667% | 3 | 2,630 | 0.000% |
| 2026-10-05 | 4.4000 | 4.6000 | 4.4000 | 4.5000 | -4.255% | 9 | 2,631 | +6.667% |
| 2026-09-30 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -3.689% | 1 | 2,631 | +2.128% |
| 2026-09-23 | 5.0500 | 5.0500 | 4.8800 | 4.8800 | -9.630% | 6 | 2,627 | -1.639% |
| 2026-09-15 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -11.475% | 1 | 2,627 | -11.111% |
| 2026-09-11 | 6.1500 | 6.1500 | 6.1000 | 6.1000 | -3.481% | 10 | 2,627 | -21.311% |
| 2026-09-03 | 6.4700 | 6.4900 | 6.1800 | 6.3200 | +1.445% | 832 | 2,047 | -24.051% |
| 2026-09-01 | 6.0500 | 6.3100 | 6.0500 | 6.2300 | -31.538% | 832 | 1,808 | -22.953% |
| 2026-08-28 | 7.7000 | 9.1000 | 7.7000 | 9.1000 | +14.322% | 6 | 1,809 | -47.253% |
| 2026-08-24 | 7.7000 | 8.0100 | 7.7000 | 7.9600 | +4.875% | 25 | 1,805 | -39.698% |
| 2026-08-21 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -11.228% | 2 | 1,803 | -36.759% |
| 2026-08-19 | 7.5500 | 8.5500 | 7.5500 | 8.5500 | +16.327% | 2 | 1,805 | -43.860% |
| 2026-08-18 | 7.5600 | 7.5700 | 7.3500 | 7.3500 | -2.649% | 3 | 1,802 | -34.694% |
| 2026-08-17 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -7.927% | 1 | 1,802 | -36.424% |
| 2026-08-14 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -9.989% | 5 | 1,799 | -41.463% |
| 2026-08-13 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -7.041% | 1 | 1,799 | -47.311% |
| 2026-08-12 | 9.5500 | 9.8000 | 9.4800 | 9.8000 | -23.438% | 3 | 1,800 | -51.020% |
| 2026-08-07 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +13.274% | 1 | 1,800 | -62.500% |
| 2026-08-06 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -14.394% | 2 | 1,798 | -57.522% |
| 2026-08-04 | 13.2500 | 13.5000 | 13.2000 | 13.2000 | -12.000% | 7 | 1,801 | -63.636% |
| 2026-08-03 | 14.8000 | 15.5500 | 14.5000 | 15.0000 | +34.529% | 91 | 1,773 | -68.000% |
| 2026-07-31 | 10.8500 | 11.1500 | 10.6000 | 11.1500 | +85.833% | 517 | 1,421 | -56.951% |
| 2026-07-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +30.435% | 1 | 1,421 | -20.000% |
| 2026-07-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.122% | 27 | 1,417 | +4.348% |
| 2026-07-28 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -7.721% | 17 | 1,413 | -2.041% |
| 2026-07-27 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -4.324% | 9 | 1,413 | -9.605% |
| 2026-07-24 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -6.723% | 1 | 1,413 | -13.514% |
| 2026-07-23 | 6.1400 | 6.2600 | 5.9500 | 5.9500 | -19.048% | 200 | 1,416 | -19.328% |
| 2026-07-22 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -17.416% | 1 | 1,415 | -34.694% |
| 2026-07-20 | 9.3000 | 9.3000 | 8.9000 | 8.9000 | -13.926% | 2 | 1,414 | -46.067% |
| 2026-07-16 | 10.2500 | 10.6100 | 10.2300 | 10.3400 | +1.672% | 174 | 1,409 | -53.578% |
| 2026-07-15 | 10.3700 | 10.4300 | 10.1700 | 10.1700 | +13.758% | 93 | 1,433 | -52.802% |
| 2026-07-10 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -2.295% | 1 | 1,433 | -46.309% |
| 2026-07-06 | 8.8400 | 9.2500 | 8.8400 | 9.1500 | -3.175% | 5 | 1,436 | -47.541% |
| 2026-07-02 | 9.6000 | 9.6000 | 9.4000 | 9.4500 | +3.053% | 1,221 | 434 | -49.206% |
| 2026-07-01 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +13.210% | 2 | 434 | -47.655% |
| 2026-06-30 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -5.484% | 1 | 434 | -40.741% |
| 2026-06-29 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +22.080% | 1 | 433 | -43.991% |
| 2026-06-26 | 7.0400 | 7.0400 | 7.0100 | 7.0200 | -9.419% | 30 | 435 | -31.624% |
| 2026-06-23 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +0.649% | 1 | 436 | -38.065% |
| 2026-06-22 | 7.9000 | 7.9000 | 7.7000 | 7.7000 | -17.204% | 2 | 436 | -37.662% |
| 2026-06-18 | 8.4000 | 9.3000 | 8.4000 | 9.3000 | +11.377% | 4 | 433 | -48.387% |
| 2026-06-17 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -8.743% | 1 | 432 | -42.515% |
| 2026-06-16 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +17.308% | 1 | 432 | -47.541% |
| 2026-06-12 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +0.906% | 5 | 432 | -38.462% |
| 2026-06-11 | 7.9000 | 7.9000 | 7.6500 | 7.7300 | -12.950% | 6 | 428 | -37.904% |
| 2026-06-09 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -7.979% | 1 | 427 | -45.946% |
| 2026-06-08 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -10.399% | 1 | 426 | -50.259% |
| 2026-06-04 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -2.534% | 2 | 427 | -55.432% |
| 2026-06-03 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -15.326% | 2 | 427 | -56.561% |
| 2026-05-27 | 13.1000 | 13.1000 | 13.0500 | 13.0500 | +16.103% | 5 | 427 | -63.218% |
| 2026-05-26 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -9.791% | 1 | 426 | -57.295% |
| 2026-05-22 | 12.4900 | 12.4900 | 12.4600 | 12.4600 | +16.449% | 2 | 427 | -61.477% |
| 2026-05-21 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -0.926% | 1 | 426 | -55.140% |
| 2026-05-20 | 10.8500 | 10.8500 | 10.7500 | 10.8000 | +7.463% | 3 | 425 | -55.556% |
| 2026-05-19 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -14.176% | 20 | 445 | -52.239% |
| 2026-05-18 | 11.8400 | 11.9900 | 11.5500 | 11.7100 | +6.941% | 86 | 431 | -59.009% |
| 2026-05-15 | 10.8900 | 10.9500 | 10.8900 | 10.9500 | -10.319% | 2 | 431 | -56.164% |
| 2026-05-14 | 12.2900 | 12.4000 | 12.2100 | 12.2100 | +2.176% | 5 | 429 | -60.688% |
| 2026-05-11 | 12.8300 | 12.8300 | 11.9500 | 11.9500 | -9.470% | 4 | 426 | -59.833% |
| 2026-05-08 | 13.1200 | 13.2000 | 13.1200 | 13.2000 | +3.529% | 12 | 419 | -63.636% |
| 2026-05-07 | 13.0000 | 13.0000 | 12.7500 | 12.7500 | -3.774% | 37 | 408 | -62.353% |
| 2026-05-06 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -8.935% | 1 | 408 | -63.774% |
| 2026-05-05 | 14.6700 | 14.6700 | 14.5500 | 14.5500 | +9.646% | 2 | 407 | -67.010% |
| 2026-05-04 | 13.6000 | 15.0000 | 13.2700 | 13.2700 | +4.488% | 36 | 401 | -63.828% |
| 2026-05-01 | 11.5400 | 14.0000 | 11.5400 | 12.7000 | +17.920% | 397 | 434 | -62.205% |
| 2026-04-30 | 12.5500 | 12.5500 | 9.9500 | 10.7700 | -13.494% | 119 | 347 | -55.432% |
| 2026-04-29 | 13.0000 | 13.4000 | 12.4500 | 12.4500 | 0.000% | 353 | 347 | -61.446% |