AMZN270716C00410000
AMZN Jul 16 2027 410.00 Call
optionOPRA
EODOct 6, 2026
3.46USD+9.841%(+0.31)3Vol4,399OI
AMZN270716C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.2500 | 3.6200 | 3.2500 | 3.4600 | +9.841% | 3 | 4,399 | 0.000% |
| 2026-10-05 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | -1.563% | 5 | 4,397 | +9.841% |
| 2026-10-02 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | +4.918% | 5 | 4,397 | +8.125% |
| 2026-10-01 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | -7.576% | 3 | 4,394 | +13.443% |
| 2026-09-30 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | +11.111% | 11 | 4,384 | +4.848% |
| 2026-09-29 | 3.0000 | 3.0000 | 2.9500 | 2.9700 | -12.903% | 3 | 4,383 | +16.498% |
| 2026-09-25 | 3.3000 | 3.4100 | 3.3000 | 3.4100 | +1.791% | 5 | 4,378 | +1.466% |
| 2026-09-24 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -7.967% | 1 | 4,377 | +3.284% |
| 2026-09-23 | 3.6500 | 3.7500 | 3.5500 | 3.6400 | -20.000% | 118 | 4,385 | -4.945% |
| 2026-09-21 | 4.3000 | 4.5600 | 4.1000 | 4.5500 | +19.737% | 6 | 4,384 | -23.956% |
| 2026-09-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +0.264% | 1 | 4,384 | -8.947% |
| 2026-09-17 | 4.0000 | 4.0000 | 3.7900 | 3.7900 | +8.286% | 7 | 4,379 | -8.707% |
| 2026-09-16 | 3.7000 | 3.7500 | 3.5000 | 3.5000 | -7.895% | 27 | 4,352 | -1.143% |
| 2026-09-15 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -12.037% | 14 | 4,338 | -8.947% |
| 2026-09-14 | 4.2000 | 4.3200 | 4.2000 | 4.3200 | -6.087% | 22 | 4,328 | -19.907% |
| 2026-09-11 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 1 | 4,328 | -24.783% |
| 2026-09-10 | 4.6000 | 4.6000 | 4.5000 | 4.6000 | -2.128% | 11 | 4,318 | -24.783% |
| 2026-09-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 10 | 4,308 | -26.383% |
| 2026-09-08 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | +11.111% | 30 | 4,278 | -30.800% |
| 2026-09-04 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | -9.091% | 11 | 4,273 | -23.111% |
| 2026-09-03 | 4.9700 | 5.0300 | 4.7900 | 4.9500 | +3.992% | 1,078 | 3,209 | -30.101% |
| 2026-09-01 | 4.8000 | 4.8500 | 4.6000 | 4.7600 | -9.333% | 1,109 | 2,277 | -27.311% |
| 2026-08-31 | 6.0500 | 6.0500 | 5.2500 | 5.2500 | -23.021% | 27 | 2,276 | -34.095% |
| 2026-08-28 | 5.8600 | 6.8200 | 5.8600 | 6.8200 | +40.619% | 8 | 2,275 | -49.267% |
| 2026-08-27 | 5.1000 | 5.1600 | 4.8500 | 4.8500 | -11.009% | 8 | 2,271 | -28.660% |
| 2026-08-26 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -5.546% | 1 | 2,270 | -36.514% |
| 2026-08-25 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -5.410% | 7 | 2,277 | -40.035% |
| 2026-08-24 | 6.0100 | 6.1500 | 5.8900 | 6.1000 | +8.929% | 117 | 2,266 | -43.279% |
| 2026-08-21 | 5.7400 | 5.8500 | 5.6000 | 5.6000 | -11.111% | 184 | 2,139 | -38.214% |
| 2026-08-20 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -5.970% | 5 | 2,134 | -45.079% |
| 2026-08-19 | 6.1500 | 6.7000 | 6.1500 | 6.7000 | +13.946% | 2 | 2,133 | -48.358% |
| 2026-08-18 | 5.6500 | 5.9600 | 5.6500 | 5.8800 | -0.676% | 10 | 2,132 | -41.156% |
| 2026-08-17 | 6.2500 | 6.2500 | 5.6800 | 5.9200 | -6.032% | 31 | 2,128 | -41.554% |
| 2026-08-14 | 6.7000 | 6.7500 | 6.3000 | 6.3000 | -7.353% | 77 | 2,102 | -45.079% |
| 2026-08-13 | 7.6000 | 7.6000 | 6.8000 | 6.8000 | -11.343% | 41 | 2,090 | -49.118% |
| 2026-08-12 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -7.702% | 2 | 2,092 | -54.889% |
| 2026-08-11 | 8.9000 | 8.9000 | 8.3100 | 8.3100 | -15.635% | 26 | 2,091 | -58.363% |
| 2026-08-10 | 9.4000 | 10.3100 | 9.4000 | 9.8500 | -1.697% | 7 | 2,091 | -64.873% |
| 2026-08-07 | 9.5500 | 10.0200 | 9.5500 | 10.0200 | +8.913% | 6 | 2,087 | -65.469% |
| 2026-08-06 | 9.3000 | 9.3000 | 9.1500 | 9.2000 | +4.903% | 3 | 2,086 | -62.391% |
| 2026-08-05 | 10.9000 | 10.9000 | 8.7700 | 8.7700 | -14.439% | 39 | 2,085 | -60.547% |
| 2026-08-04 | 10.1400 | 11.1900 | 10.0000 | 10.2500 | -15.984% | 208 | 2,010 | -66.244% |
| 2026-08-03 | 9.8500 | 12.4000 | 9.8500 | 12.2000 | +31.892% | 336 | 1,947 | -71.639% |
| 2026-07-31 | 8.4500 | 9.2500 | 7.8800 | 9.2500 | +96.809% | 324 | 2,024 | -62.595% |
| 2026-07-30 | 4.1500 | 4.8500 | 4.1500 | 4.7000 | +32.394% | 245 | 1,981 | -26.383% |
| 2026-07-29 | 3.6500 | 4.0000 | 3.5500 | 3.5500 | -5.333% | 65 | 1,980 | -2.535% |
| 2026-07-28 | 3.8300 | 3.8300 | 3.7500 | 3.7500 | -8.537% | 3 | 1,978 | -7.733% |
| 2026-07-27 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.747% | 4 | 1,974 | -15.610% |
| 2026-07-24 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -8.421% | 10 | 1,968 | -20.460% |
| 2026-07-23 | 5.3000 | 5.3000 | 4.7500 | 4.7500 | -20.436% | 98 | 1,897 | -27.158% |
| 2026-07-22 | 6.1000 | 6.1000 | 5.9700 | 5.9700 | -10.226% | 11 | 1,890 | -42.044% |
| 2026-07-21 | 6.7500 | 6.7500 | 6.6500 | 6.6500 | -4.317% | 20 | 1,876 | -47.970% |
| 2026-07-20 | 7.3000 | 7.6000 | 6.9500 | 6.9500 | -1.418% | 50 | 1,885 | -50.216% |
| 2026-07-17 | 7.1500 | 7.2500 | 7.0500 | 7.0500 | -10.759% | 29 | 1,864 | -50.922% |
| 2026-07-16 | 8.1500 | 8.4000 | 7.9000 | 7.9000 | -3.659% | 29 | 1,886 | -56.203% |
| 2026-07-15 | 7.4000 | 8.7000 | 7.4000 | 8.2000 | +13.889% | 48 | 1,905 | -57.805% |
| 2026-07-14 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | -0.690% | 23 | 1,926 | -51.944% |
| 2026-07-13 | 7.4000 | 7.8300 | 7.2500 | 7.2500 | +3.571% | 76 | 1,947 | -52.276% |
| 2026-07-10 | 8.0000 | 8.0000 | 7.0000 | 7.0000 | -4.110% | 28 | 1,946 | -50.571% |
| 2026-07-09 | 6.8300 | 7.3000 | 6.6500 | 7.3000 | +7.353% | 34 | 1,944 | -52.603% |
| 2026-07-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -9.333% | 22 | 1,966 | -49.118% |
| 2026-07-07 | 7.5000 | 8.0100 | 7.5000 | 7.5000 | +0.671% | 46 | 1,963 | -53.867% |
| 2026-07-06 | 7.7000 | 7.7000 | 7.4500 | 7.4500 | -0.667% | 12 | 1,952 | -53.557% |
| 2026-07-02 | 7.9000 | 7.9000 | 7.5000 | 7.5000 | +4.167% | 7 | 1,949 | -53.867% |
| 2026-07-01 | 7.3000 | 7.5000 | 7.2000 | 7.2000 | +8.271% | 30 | 1,926 | -51.944% |
| 2026-06-30 | 6.7000 | 6.8500 | 6.5200 | 6.6500 | -8.904% | 55 | 1,879 | -47.970% |
| 2026-06-29 | 7.1000 | 8.1500 | 7.1000 | 7.3000 | +25.862% | 57 | 1,916 | -52.603% |
| 2026-06-26 | 5.7000 | 5.9800 | 5.7000 | 5.8000 | +4.505% | 109 | 1,811 | -40.345% |
| 2026-06-25 | 5.6500 | 5.7500 | 5.5000 | 5.5500 | -23.024% | 254 | 1,573 | -37.658% |
| 2026-06-24 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +18.586% | 1 | 1,572 | -52.011% |
| 2026-06-23 | 6.3400 | 6.3500 | 6.0300 | 6.0800 | -4.252% | 115 | 1,476 | -43.092% |
| 2026-06-22 | 7.2000 | 7.2000 | 6.3500 | 6.3500 | -15.894% | 171 | 1,493 | -45.512% |
| 2026-06-18 | 6.5000 | 7.5500 | 6.5000 | 7.5500 | +11.852% | 42 | 1,460 | -54.172% |
| 2026-06-17 | 6.9600 | 6.9600 | 6.7500 | 6.7500 | -9.396% | 86 | 1,385 | -48.741% |
| 2026-06-16 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 0.000% | 1 | 1,384 | -53.557% |
| 2026-06-15 | 7.5500 | 7.5500 | 7.3000 | 7.4500 | +20.355% | 132 | 1,302 | -53.557% |
| 2026-06-12 | 6.4000 | 6.4500 | 6.1800 | 6.1900 | 0.000% | 201 | 1,132 | -44.103% |
| 2026-06-11 | 6.3800 | 6.4500 | 6.0000 | 6.1900 | -6.212% | 181 | 953 | -44.103% |
| 2026-06-10 | 7.1500 | 7.1500 | 6.5000 | 6.6000 | -14.174% | 22 | 942 | -47.576% |
| 2026-06-09 | 7.3800 | 7.8500 | 7.3800 | 7.6900 | -0.774% | 42 | 902 | -55.007% |
| 2026-06-08 | 7.8900 | 7.9000 | 7.7500 | 7.7500 | -1.774% | 163 | 760 | -55.355% |
| 2026-06-05 | 8.7500 | 8.8500 | 7.8900 | 7.8900 | -11.249% | 117 | 649 | -56.147% |
| 2026-06-04 | 8.6300 | 9.0000 | 8.6300 | 8.8900 | +11.824% | 85 | 586 | -61.080% |
| 2026-06-03 | 8.5000 | 8.5000 | 7.9500 | 7.9500 | -17.187% | 34 | 554 | -56.478% |
| 2026-06-02 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -7.246% | 1 | 553 | -63.958% |
| 2026-06-01 | 10.3500 | 10.3500 | 9.9600 | 10.3500 | -11.159% | 146 | 455 | -66.570% |
| 2026-05-29 | 11.2500 | 11.6500 | 11.1500 | 11.6500 | -0.427% | 8 | 449 | -70.300% |
| 2026-05-28 | 10.8200 | 11.7000 | 10.8200 | 11.7000 | +8.333% | 11 | 443 | -70.427% |
| 2026-05-27 | 10.4000 | 11.2000 | 10.4000 | 10.8000 | +16.757% | 53 | 401 | -67.963% |
| 2026-05-26 | 9.3000 | 9.3000 | 9.2500 | 9.2500 | -7.222% | 27 | 376 | -62.595% |
| 2026-05-22 | 10.0000 | 10.0000 | 9.9700 | 9.9700 | +1.735% | 2 | 375 | -65.296% |
| 2026-05-21 | 8.9300 | 9.8000 | 8.9300 | 9.8000 | +15.976% | 136 | 256 | -64.694% |
| 2026-05-20 | 8.5000 | 8.5000 | 8.4500 | 8.4500 | +12.667% | 12 | 245 | -59.053% |
| 2026-05-19 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -15.730% | 50 | 195 | -53.867% |
| 2026-05-18 | 9.4500 | 9.5600 | 8.9000 | 8.9000 | 0.000% | 83 | 180 | -61.124% |
| 2026-05-15 | 8.6500 | 8.9000 | 8.6500 | 8.9000 | -10.643% | 66 | 114 | -61.124% |
| 2026-05-14 | 9.9500 | 10.0000 | 9.9500 | 9.9600 | +0.708% | 17 | 100 | -65.261% |
| 2026-05-13 | 9.0500 | 9.8900 | 9.0500 | 9.8900 | +11.124% | 32 | 71 | -65.015% |
| 2026-05-12 | 8.7500 | 8.9000 | 8.6300 | 8.9000 | -12.745% | 84 | 41 | -61.124% |
| 2026-05-11 | 10.4000 | 10.5000 | 10.2000 | 10.2000 | -2.111% | 33 | 12 | -66.078% |
| 2026-05-07 | 10.4500 | 10.4600 | 10.4000 | 10.4200 | -10.017% | 40 | 7 | -66.795% |
| 2026-05-06 | 11.5000 | 11.6500 | 11.5000 | 11.5800 | 0.000% | 7 | 7 | -70.121% |