AMZN270917C00300000
AMZN Sep 17 2027 300.00 Call
optionOPRA
EODOct 6, 2026
24.10USD+8.315%(+1.85)137Vol2,823OI
AMZN270917C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 22.31 | 24.20 | 21.90 | 24.10 | +8.315% | 137 | 2,795 | 0.000% |
| 2026-10-05 | 22.00 | 23.00 | 21.60 | 22.25 | +4.021% | 164 | 2,699 | +8.315% |
| 2026-10-02 | 22.32 | 22.75 | 21.39 | 21.39 | +2.100% | 42 | 2,687 | +12.669% |
| 2026-10-01 | 22.10 | 22.10 | 20.20 | 20.95 | -2.103% | 238 | 2,606 | +15.036% |
| 2026-09-30 | 20.40 | 23.00 | 20.05 | 21.40 | +1.905% | 102 | 2,592 | +12.617% |
| 2026-09-29 | 20.50 | 21.00 | 19.77 | 21.00 | +3.755% | 78 | 2,545 | +14.762% |
| 2026-09-28 | 20.90 | 20.90 | 20.15 | 20.24 | -9.156% | 115 | 2,476 | +19.071% |
| 2026-09-25 | 22.05 | 22.30 | 21.19 | 22.28 | +1.043% | 315 | 2,218 | +8.169% |
| 2026-09-24 | 20.92 | 22.30 | 20.40 | 22.05 | +0.091% | 106 | 2,171 | +9.297% |
| 2026-09-23 | 24.00 | 24.00 | 21.48 | 22.03 | -11.169% | 97 | 2,119 | +9.396% |
| 2026-09-22 | 24.90 | 27.00 | 24.30 | 24.80 | -6.942% | 113 | 2,073 | -2.823% |
| 2026-09-21 | 24.50 | 26.98 | 24.30 | 26.65 | +8.554% | 184 | 2,005 | -9.568% |
| 2026-09-18 | 24.00 | 24.85 | 23.75 | 24.55 | +5.501% | 133 | 1,881 | -1.833% |
| 2026-09-17 | 23.60 | 23.87 | 22.75 | 23.27 | +8.688% | 47 | 1,866 | +3.567% |
| 2026-09-16 | 21.99 | 22.46 | 20.77 | 21.41 | -3.341% | 60 | 1,829 | +12.564% |
| 2026-09-15 | 24.00 | 24.65 | 22.10 | 22.15 | -11.542% | 998 | 1,050 | +8.804% |
| 2026-09-14 | 24.00 | 25.80 | 24.00 | 25.04 | -6.217% | 628 | 516 | -3.754% |
| 2026-09-11 | 26.58 | 26.70 | 25.62 | 26.70 | +9.651% | 98 | 473 | -9.738% |
| 2026-09-10 | 24.55 | 25.10 | 24.10 | 24.35 | -1.217% | 20 | 463 | -1.027% |
| 2026-09-09 | 25.00 | 25.45 | 24.24 | 24.65 | -8.973% | 289 | 237 | -2.231% |
| 2026-09-08 | 26.64 | 27.08 | 25.70 | 27.08 | -0.441% | 15 | 234 | -11.004% |
| 2026-09-04 | 26.80 | 27.20 | 26.19 | 27.20 | +0.369% | 6 | 228 | -11.397% |
| 2026-09-03 | 27.08 | 28.20 | 26.58 | 27.10 | +7.072% | 58 | 207 | -11.070% |
| 2026-09-02 | 25.58 | 25.61 | 25.05 | 25.31 | -0.550% | 6 | 204 | -4.781% |
| 2026-09-01 | 27.00 | 27.00 | 25.14 | 25.45 | -9.591% | 20 | 188 | -5.305% |
| 2026-08-31 | 30.00 | 30.00 | 27.00 | 28.15 | -12.114% | 77 | 153 | -14.387% |
| 2026-08-28 | 27.75 | 32.78 | 27.75 | 32.03 | +23.716% | 160 | 184 | -24.758% |
| 2026-08-27 | 27.02 | 27.02 | 25.52 | 25.89 | -9.158% | 20 | 168 | -6.914% |
| 2026-08-26 | 28.55 | 28.62 | 28.15 | 28.50 | -0.593% | 9 | 161 | -15.439% |
| 2026-08-25 | 28.99 | 29.50 | 28.67 | 28.67 | -4.242% | 103 | 99 | -15.940% |
| 2026-08-24 | 29.03 | 30.09 | 29.03 | 29.94 | +10.480% | 10 | 95 | -19.506% |
| 2026-08-21 | 28.00 | 28.00 | 27.10 | 27.10 | -8.291% | 6 | 91 | -11.070% |
| 2026-08-20 | 32.00 | 32.00 | 28.00 | 29.55 | -6.929% | 49 | 53 | -18.443% |
| 2026-08-19 | 30.35 | 31.75 | 30.20 | 31.75 | 0.000% | 55 | 0 | -24.094% |