AMZN270716C00400000
AMZN Jul 16 2027 400.00 Call
optionOPRA
EODOct 6, 2026
4.20USD+10.526%(+0.40)22Vol4,331OI
AMZN270716C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.9000 | 4.2000 | 3.9000 | 4.2000 | +10.526% | 22 | 4,341 | 0.000% |
| 2026-10-05 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +3.542% | 15 | 4,326 | +10.526% |
| 2026-10-02 | 3.7100 | 3.7100 | 3.6700 | 3.6700 | +4.857% | 6 | 4,325 | +14.441% |
| 2026-10-01 | 3.5500 | 3.6500 | 3.5000 | 3.5000 | -14.634% | 15 | 4,317 | +20.000% |
| 2026-09-30 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | +17.143% | 3 | 4,317 | +2.439% |
| 2026-09-29 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | -3.846% | 4 | 4,319 | +20.000% |
| 2026-09-28 | 3.7000 | 3.7000 | 3.5000 | 3.6400 | -9.000% | 5 | 4,317 | +15.385% |
| 2026-09-25 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | -2.200% | 2 | 4,318 | +5.000% |
| 2026-09-24 | 3.7400 | 4.1000 | 3.7400 | 4.0900 | -1.446% | 14 | 4,321 | +2.689% |
| 2026-09-23 | 4.3500 | 4.3500 | 4.0000 | 4.1500 | -12.815% | 56 | 4,320 | +1.205% |
| 2026-09-22 | 5.3500 | 5.3500 | 4.7000 | 4.7600 | -11.852% | 19 | 4,322 | -11.765% |
| 2026-09-21 | 4.9000 | 5.4000 | 4.9000 | 5.4000 | +18.681% | 121 | 4,319 | -22.222% |
| 2026-09-18 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +7.059% | 20 | 4,319 | -7.692% |
| 2026-09-17 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +8.142% | 1 | 4,319 | -1.176% |
| 2026-09-16 | 4.2800 | 4.2800 | 3.9300 | 3.9300 | -10.069% | 2 | 4,317 | +6.870% |
| 2026-09-15 | 4.4500 | 4.4500 | 4.3700 | 4.3700 | -12.600% | 2 | 4,317 | -3.890% |
| 2026-09-14 | 4.8100 | 5.2000 | 4.7500 | 5.0000 | -9.910% | 17 | 4,317 | -16.000% |
| 2026-09-11 | 5.6000 | 5.6000 | 5.3000 | 5.5500 | +6.119% | 13 | 4,316 | -24.324% |
| 2026-09-10 | 5.2500 | 5.2500 | 5.2300 | 5.2300 | +1.553% | 2 | 4,315 | -19.694% |
| 2026-09-09 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | -11.207% | 19 | 4,298 | -18.447% |
| 2026-09-08 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | +7.407% | 97 | 4,297 | -27.586% |
| 2026-09-04 | 5.8000 | 5.8000 | 5.1500 | 5.4000 | -6.897% | 26 | 4,291 | -22.222% |
| 2026-09-03 | 5.6200 | 5.8000 | 5.4000 | 5.8000 | +11.538% | 962 | 3,444 | -27.586% |
| 2026-09-02 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 0.000% | 40 | 3,436 | -19.231% |
| 2026-09-01 | 5.5000 | 5.5400 | 5.2000 | 5.2000 | -13.333% | 1,019 | 2,557 | -19.231% |
| 2026-08-31 | 7.0000 | 7.0000 | 5.8500 | 6.0000 | -20.530% | 22 | 2,549 | -30.000% |
| 2026-08-28 | 6.3500 | 7.8900 | 6.3500 | 7.5500 | +34.821% | 35 | 2,562 | -44.371% |
| 2026-08-27 | 5.7500 | 5.9000 | 5.6000 | 5.6000 | -6.667% | 17 | 2,557 | -25.000% |
| 2026-08-26 | 6.3500 | 6.3500 | 6.0000 | 6.0000 | -14.040% | 3 | 2,558 | -30.000% |
| 2026-08-24 | 6.5500 | 7.0300 | 6.5500 | 6.9800 | +12.581% | 125 | 2,554 | -39.828% |
| 2026-08-21 | 6.4700 | 6.6000 | 6.2000 | 6.2000 | -8.824% | 38 | 2,558 | -32.258% |
| 2026-08-20 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.849% | 1 | 2,558 | -38.235% |
| 2026-08-19 | 6.8000 | 7.3600 | 6.5000 | 7.3000 | +6.105% | 9 | 2,555 | -42.466% |
| 2026-08-18 | 6.7000 | 6.8800 | 6.6500 | 6.8800 | +2.687% | 6 | 2,556 | -38.953% |
| 2026-08-17 | 7.2000 | 7.2000 | 6.7000 | 6.7000 | -6.294% | 49 | 2,523 | -37.313% |
| 2026-08-14 | 7.2500 | 7.3000 | 7.1500 | 7.1500 | -15.882% | 113 | 2,574 | -41.259% |
| 2026-08-13 | 8.0000 | 8.5000 | 8.0000 | 8.5000 | +0.592% | 2 | 2,573 | -50.588% |
| 2026-08-12 | 9.1000 | 9.1000 | 8.4500 | 8.4500 | -11.979% | 7 | 2,576 | -50.296% |
| 2026-08-11 | 9.4000 | 9.6000 | 9.3300 | 9.6000 | -10.698% | 41 | 2,570 | -56.250% |
| 2026-08-10 | 11.5300 | 11.6600 | 10.7500 | 10.7500 | +4.878% | 55 | 2,540 | -60.930% |
| 2026-08-07 | 11.0500 | 11.3000 | 10.2500 | 10.2500 | +3.431% | 4 | 2,538 | -59.024% |
| 2026-08-06 | 10.6500 | 10.6500 | 9.9100 | 9.9100 | +0.304% | 74 | 2,593 | -57.619% |
| 2026-08-05 | 12.0000 | 12.0000 | 9.8800 | 9.8800 | -14.828% | 5 | 2,595 | -57.490% |
| 2026-08-04 | 11.6500 | 11.7000 | 11.4500 | 11.6000 | -13.497% | 17 | 2,596 | -63.793% |
| 2026-08-03 | 11.1000 | 13.7000 | 11.1000 | 13.4100 | +30.194% | 78 | 2,550 | -68.680% |
| 2026-07-31 | 8.8500 | 10.3000 | 8.8500 | 10.3000 | +92.164% | 158 | 2,525 | -59.223% |
| 2026-07-30 | 5.3500 | 5.6000 | 5.1800 | 5.3600 | +20.449% | 195 | 2,517 | -21.642% |
| 2026-07-29 | 4.0500 | 4.4500 | 4.0500 | 4.4500 | +2.299% | 63 | 2,494 | -5.618% |
| 2026-07-28 | 4.4500 | 4.4500 | 4.1000 | 4.3500 | -11.585% | 42 | 2,494 | -3.448% |
| 2026-07-24 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -9.559% | 1 | 2,494 | -14.634% |
| 2026-07-23 | 5.5000 | 5.6400 | 5.2000 | 5.4400 | -16.049% | 232 | 2,501 | -22.794% |
| 2026-07-22 | 7.1000 | 7.1000 | 6.4800 | 6.4800 | -10.621% | 2 | 2,502 | -35.185% |
| 2026-07-21 | 7.3500 | 7.3500 | 7.2500 | 7.2500 | -6.452% | 17 | 2,494 | -42.069% |
| 2026-07-20 | 8.0200 | 8.5000 | 7.7500 | 7.7500 | -1.899% | 79 | 2,470 | -45.806% |
| 2026-07-17 | 7.5000 | 8.0000 | 7.5000 | 7.9000 | -7.059% | 9 | 2,470 | -46.835% |
| 2026-07-16 | 8.8500 | 8.8500 | 8.5000 | 8.5000 | -6.593% | 6 | 2,469 | -50.588% |
| 2026-07-15 | 8.5000 | 9.5700 | 8.4500 | 9.1000 | +15.190% | 80 | 2,459 | -53.846% |
| 2026-07-14 | 8.1000 | 8.1000 | 7.9000 | 7.9000 | -1.863% | 17 | 2,457 | -46.835% |
| 2026-07-13 | 8.1000 | 8.5000 | 8.0500 | 8.0500 | 0.000% | 8 | 2,461 | -47.826% |
| 2026-07-10 | 7.8500 | 8.0500 | 7.8500 | 8.0500 | +3.871% | 5 | 2,458 | -47.826% |
| 2026-07-09 | 7.3100 | 7.7500 | 7.3100 | 7.7500 | +4.027% | 24 | 2,453 | -45.806% |
| 2026-07-08 | 7.5500 | 7.5500 | 7.4500 | 7.4500 | -10.241% | 5 | 2,454 | -43.624% |
| 2026-07-07 | 8.0500 | 8.3000 | 8.0500 | 8.3000 | +1.220% | 3 | 2,456 | -49.398% |
| 2026-07-02 | 8.5500 | 8.5500 | 8.2000 | 8.2000 | -1.796% | 6 | 2,455 | -48.780% |
| 2026-07-01 | 8.1000 | 8.3500 | 8.1000 | 8.3500 | +12.838% | 2 | 2,454 | -49.701% |
| 2026-06-30 | 7.4500 | 7.4500 | 7.3500 | 7.4000 | -4.884% | 7 | 2,452 | -43.243% |
| 2026-06-29 | 7.4000 | 8.7500 | 7.4000 | 7.7800 | +25.484% | 129 | 2,503 | -46.015% |
| 2026-06-26 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +1.142% | 2 | 2,501 | -32.258% |
| 2026-06-25 | 6.0000 | 6.3300 | 6.0000 | 6.1300 | -18.267% | 61 | 2,469 | -31.485% |
| 2026-06-24 | 7.7100 | 7.7500 | 7.5000 | 7.5000 | +11.940% | 8 | 2,468 | -44.000% |
| 2026-06-23 | 6.7500 | 6.7500 | 6.7000 | 6.7000 | -1.471% | 2 | 2,466 | -37.313% |
| 2026-06-22 | 7.0800 | 7.0800 | 6.7500 | 6.8000 | -11.111% | 12 | 2,462 | -38.235% |
| 2026-06-18 | 7.1500 | 7.6500 | 7.1500 | 7.6500 | +0.262% | 42 | 2,424 | -45.098% |
| 2026-06-17 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -9.167% | 1 | 2,424 | -44.954% |
| 2026-06-16 | 8.4600 | 8.4600 | 8.4000 | 8.4000 | +18.477% | 2 | 2,424 | -50.000% |
| 2026-06-12 | 7.0500 | 7.0900 | 7.0500 | 7.0900 | -5.467% | 2 | 2,423 | -40.762% |
| 2026-06-11 | 7.0600 | 7.5000 | 7.0600 | 7.5000 | +2.881% | 18 | 2,420 | -44.000% |
| 2026-06-10 | 7.3000 | 7.3000 | 7.2800 | 7.2900 | -13.214% | 10 | 2,419 | -42.387% |
| 2026-06-09 | 8.4900 | 8.4900 | 8.2500 | 8.4000 | -4.219% | 1,330 | 1,179 | -50.000% |
| 2026-06-05 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -0.904% | 1 | 1,178 | -52.109% |
| 2026-06-03 | 9.5000 | 9.5000 | 8.8500 | 8.8500 | -16.114% | 361 | 1,028 | -52.542% |
| 2026-06-02 | 10.1400 | 11.1000 | 10.0000 | 10.5500 | -6.222% | 12 | 1,028 | -60.190% |
| 2026-06-01 | 11.3000 | 11.5400 | 11.0000 | 11.2500 | -10.359% | 37 | 1,025 | -62.667% |
| 2026-05-29 | 12.4500 | 12.8000 | 12.4000 | 12.5500 | +5.021% | 927 | 204 | -66.534% |
| 2026-05-28 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +1.702% | 1 | 203 | -64.854% |
| 2026-05-27 | 11.2500 | 11.7500 | 11.2500 | 11.7500 | +10.954% | 12 | 203 | -64.255% |
| 2026-05-26 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | +8.615% | 2 | 203 | -60.340% |
| 2026-05-21 | 9.8900 | 9.9500 | 9.7500 | 9.7500 | +3.723% | 33 | 173 | -56.923% |
| 2026-05-20 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +5.028% | 1 | 173 | -55.319% |
| 2026-05-19 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -9.321% | 8 | 180 | -53.073% |
| 2026-05-18 | 10.1100 | 10.8500 | 9.8000 | 9.8700 | +0.714% | 91 | 165 | -57.447% |
| 2026-05-15 | 9.8900 | 9.8900 | 9.7000 | 9.8000 | -11.312% | 46 | 163 | -57.143% |
| 2026-05-14 | 11.0000 | 11.0500 | 11.0000 | 11.0500 | +11.955% | 43 | 141 | -61.991% |
| 2026-05-12 | 9.7100 | 9.8700 | 9.6900 | 9.8700 | -12.809% | 67 | 124 | -57.447% |
| 2026-05-11 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -2.833% | 12 | 112 | -62.898% |
| 2026-05-08 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +1.304% | 1 | 111 | -63.948% |
| 2026-05-07 | 11.6000 | 11.6800 | 11.5000 | 11.5000 | -12.147% | 41 | 109 | -63.478% |
| 2026-05-06 | 11.8500 | 13.0900 | 11.8500 | 13.0900 | +5.565% | 11 | 109 | -67.914% |
| 2026-05-05 | 13.0000 | 13.5500 | 12.2500 | 12.4000 | 0.000% | 134 | 109 | -66.129% |