AMZN270917C00270000
AMZN Sep 17 2027 270.00 Call
optionOPRA
EODOct 6, 2026
34.60USD+4.848%(+1.60)40Vol302OI
AMZN270917C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 31.85 | 34.75 | 31.85 | 34.60 | +4.848% | 40 | 265 | 0.000% |
| 2026-10-05 | 32.97 | 33.10 | 32.83 | 33.00 | +5.096% | 5 | 262 | +4.848% |
| 2026-10-02 | 33.00 | 33.00 | 31.40 | 31.40 | +2.414% | 14 | 263 | +10.191% |
| 2026-10-01 | 32.03 | 32.04 | 29.70 | 30.66 | -5.662% | 62 | 219 | +12.851% |
| 2026-09-30 | 32.00 | 32.50 | 31.85 | 32.50 | +9.060% | 12 | 221 | +6.462% |
| 2026-09-29 | 29.80 | 31.10 | 29.40 | 29.80 | +0.337% | 12 | 213 | +16.107% |
| 2026-09-28 | 29.75 | 30.45 | 29.60 | 29.70 | -6.897% | 76 | 162 | +16.498% |
| 2026-09-25 | 31.00 | 32.00 | 31.00 | 31.90 | +0.472% | 28 | 143 | +8.464% |
| 2026-09-24 | 30.80 | 32.32 | 30.00 | 31.75 | +0.316% | 20 | 124 | +8.976% |
| 2026-09-23 | 33.50 | 33.50 | 31.65 | 31.65 | -12.083% | 25 | 129 | +9.321% |
| 2026-09-22 | 35.70 | 36.25 | 35.00 | 36.00 | -5.759% | 17 | 118 | -3.889% |
| 2026-09-21 | 35.80 | 38.20 | 35.80 | 38.20 | +9.143% | 43 | 85 | -9.424% |
| 2026-09-18 | 34.40 | 35.00 | 34.40 | 35.00 | +4.853% | 14 | 73 | -1.143% |
| 2026-09-17 | 33.60 | 33.60 | 33.38 | 33.38 | +7.435% | 2 | 72 | +3.655% |
| 2026-09-16 | 31.82 | 31.82 | 31.00 | 31.07 | -3.509% | 4 | 72 | +11.361% |
| 2026-09-15 | 32.60 | 32.60 | 32.20 | 32.20 | -11.319% | 12 | 72 | +7.453% |
| 2026-09-14 | 35.00 | 36.31 | 35.00 | 36.31 | -2.129% | 4 | 70 | -4.709% |
| 2026-09-11 | 36.73 | 37.15 | 36.15 | 37.10 | +5.398% | 6 | 72 | -6.739% |
| 2026-09-10 | 35.00 | 35.35 | 34.78 | 35.20 | +0.228% | 11 | 68 | -1.705% |
| 2026-09-09 | 34.80 | 35.30 | 34.80 | 35.12 | -8.255% | 7 | 63 | -1.481% |
| 2026-09-08 | 37.50 | 38.30 | 37.50 | 38.28 | +2.353% | 15 | 49 | -9.613% |
| 2026-09-04 | 37.40 | 37.40 | 37.40 | 37.40 | -0.664% | 2 | 47 | -7.487% |
| 2026-09-03 | 37.00 | 37.79 | 37.00 | 37.65 | +4.583% | 5 | 42 | -8.101% |
| 2026-09-02 | 36.10 | 36.10 | 36.00 | 36.00 | -2.307% | 3 | 40 | -3.889% |
| 2026-09-01 | 35.05 | 36.85 | 35.05 | 36.85 | -5.148% | 8 | 41 | -6.106% |
| 2026-08-31 | 42.00 | 42.00 | 38.12 | 38.85 | -10.792% | 17 | 35 | -10.940% |
| 2026-08-28 | 38.50 | 45.45 | 38.50 | 43.55 | +17.703% | 6 | 33 | -20.551% |
| 2026-08-27 | 37.74 | 37.74 | 37.00 | 37.00 | -6.115% | 5 | 32 | -6.486% |
| 2026-08-26 | 38.56 | 39.41 | 38.56 | 39.41 | -2.087% | 2 | 32 | -12.205% |
| 2026-08-25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.984% | 1 | 33 | -14.037% |
| 2026-08-24 | 40.65 | 40.65 | 40.65 | 40.65 | +3.461% | 1 | 33 | -14.883% |
| 2026-08-21 | 39.16 | 39.70 | 39.16 | 39.29 | -2.434% | 3 | 32 | -11.937% |
| 2026-08-20 | 41.29 | 41.35 | 40.27 | 40.27 | -5.911% | 31 | 2 | -14.080% |
| 2026-08-19 | 42.50 | 42.80 | 42.50 | 42.80 | 0.000% | 2 | 0 | -19.159% |