AMZN271217C00380000
AMZN Dec 17 2027 380.00 Call
optionOPRA
EODOct 5, 2026
11.50USD+1.322%(+0.15)1Vol576OI
AMZN271217C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.50 | 11.50 | 11.50 | 11.50 | +1.322% | 1 | 576 | 0.000% |
| 2026-10-01 | 10.86 | 11.35 | 10.86 | 11.35 | +5.778% | 3 | 578 | +1.322% |
| 2026-09-29 | 10.86 | 10.86 | 10.73 | 10.73 | -9.222% | 5 | 576 | +7.176% |
| 2026-09-25 | 11.82 | 11.82 | 11.82 | 11.82 | -0.756% | 1 | 575 | -2.707% |
| 2026-09-24 | 11.00 | 11.91 | 11.00 | 11.91 | +2.584% | 15 | 565 | -3.442% |
| 2026-09-23 | 11.61 | 11.61 | 11.61 | 11.61 | +0.519% | 1 | 564 | -0.947% |
| 2026-09-16 | 12.23 | 12.40 | 11.55 | 11.55 | -4.070% | 42 | 568 | -0.433% |
| 2026-09-15 | 12.66 | 12.85 | 12.04 | 12.04 | -12.117% | 18 | 567 | -4.485% |
| 2026-09-10 | 14.00 | 14.00 | 13.70 | 13.70 | 0.000% | 6 | 561 | -16.058% |
| 2026-09-09 | 13.85 | 13.85 | 13.69 | 13.70 | -10.046% | 6 | 560 | -16.058% |
| 2026-09-08 | 15.00 | 15.23 | 15.00 | 15.23 | +6.132% | 2 | 560 | -24.491% |
| 2026-09-01 | 14.20 | 14.35 | 14.20 | 14.35 | -21.154% | 2 | 559 | -19.861% |
| 2026-08-28 | 17.77 | 18.20 | 17.77 | 18.20 | +20.930% | 11 | 558 | -36.813% |
| 2026-08-27 | 15.05 | 15.05 | 15.05 | 15.05 | -2.652% | 5 | 553 | -23.588% |
| 2026-08-26 | 15.49 | 15.49 | 15.46 | 15.46 | -5.732% | 5 | 553 | -25.614% |
| 2026-08-25 | 16.40 | 16.40 | 16.40 | 16.40 | -9.642% | 1 | 553 | -29.878% |
| 2026-08-19 | 18.15 | 18.15 | 18.15 | 18.15 | +10.806% | 1 | 553 | -36.639% |
| 2026-08-18 | 16.52 | 16.52 | 16.38 | 16.38 | -9.752% | 51 | 563 | -29.792% |
| 2026-08-13 | 18.15 | 18.15 | 18.15 | 18.15 | -9.250% | 1 | 562 | -36.639% |
| 2026-08-12 | 20.00 | 20.00 | 20.00 | 20.00 | -4.762% | 7 | 562 | -42.500% |
| 2026-08-11 | 21.10 | 21.25 | 21.00 | 21.00 | -10.941% | 8 | 561 | -45.238% |
| 2026-08-10 | 23.58 | 23.58 | 23.58 | 23.58 | +2.522% | 1 | 561 | -51.230% |
| 2026-08-07 | 23.00 | 23.00 | 23.00 | 23.00 | +3.232% | 5 | 556 | -50.000% |
| 2026-08-06 | 22.90 | 22.90 | 22.28 | 22.28 | -5.312% | 2 | 555 | -48.384% |
| 2026-08-05 | 23.53 | 23.53 | 23.53 | 23.53 | -2.728% | 15 | 555 | -51.126% |
| 2026-08-04 | 24.49 | 25.13 | 24.19 | 24.19 | -9.401% | 112 | 582 | -52.460% |
| 2026-08-03 | 23.30 | 27.65 | 23.30 | 26.70 | +24.186% | 182 | 431 | -56.929% |
| 2026-07-31 | 21.49 | 21.50 | 20.18 | 21.50 | +64.751% | 48 | 442 | -46.512% |
| 2026-07-30 | 13.10 | 13.30 | 12.85 | 13.05 | +23.697% | 20 | 438 | -11.877% |
| 2026-07-29 | 10.55 | 10.55 | 10.55 | 10.55 | -19.157% | 19 | 419 | +9.005% |
| 2026-07-23 | 13.05 | 13.05 | 13.05 | 13.05 | -20.183% | 33 | 413 | -11.877% |
| 2026-07-22 | 16.35 | 16.35 | 16.35 | 16.35 | -7.365% | 16 | 397 | -29.664% |
| 2026-07-20 | 18.00 | 18.30 | 17.65 | 17.65 | +0.857% | 98 | 332 | -34.844% |
| 2026-07-17 | 17.50 | 17.50 | 17.50 | 17.50 | -7.211% | 6 | 326 | -34.286% |
| 2026-07-16 | 19.50 | 19.50 | 18.86 | 18.86 | -4.264% | 3 | 328 | -39.024% |
| 2026-07-15 | 19.85 | 19.85 | 19.70 | 19.70 | +12.443% | 8 | 335 | -41.624% |
| 2026-07-14 | 16.95 | 17.52 | 16.95 | 17.52 | -2.667% | 10 | 329 | -34.361% |
| 2026-07-13 | 18.00 | 18.00 | 18.00 | 18.00 | +2.273% | 10 | 326 | -36.111% |
| 2026-07-02 | 17.60 | 17.60 | 17.60 | 17.60 | +8.978% | 1 | 325 | -34.659% |
| 2026-06-30 | 16.45 | 16.45 | 16.15 | 16.15 | -11.604% | 3 | 325 | -28.793% |
| 2026-06-29 | 18.00 | 18.27 | 18.00 | 18.27 | +31.250% | 11 | 326 | -37.055% |
| 2026-06-26 | 13.92 | 13.92 | 13.92 | 13.92 | -15.431% | 5 | 328 | -17.385% |
| 2026-06-24 | 15.15 | 17.16 | 15.10 | 16.46 | +8.647% | 12 | 329 | -30.134% |
| 2026-06-23 | 15.60 | 15.60 | 15.15 | 15.15 | -13.920% | 6 | 331 | -24.092% |
| 2026-06-18 | 17.60 | 17.60 | 17.60 | 17.60 | +8.108% | 1 | 330 | -34.659% |
| 2026-06-17 | 16.25 | 16.28 | 16.25 | 16.28 | -7.395% | 4 | 332 | -29.361% |
| 2026-06-16 | 17.70 | 18.07 | 17.58 | 17.58 | -0.846% | 23 | 311 | -34.585% |
| 2026-06-15 | 17.43 | 17.73 | 17.43 | 17.73 | +14.981% | 8 | 312 | -35.138% |
| 2026-06-12 | 14.70 | 15.42 | 14.70 | 15.42 | -5.399% | 12 | 313 | -25.422% |
| 2026-06-11 | 15.85 | 16.30 | 14.85 | 16.30 | -12.788% | 50 | 346 | -29.448% |
| 2026-06-09 | 18.69 | 18.69 | 18.69 | 18.69 | +6.800% | 2 | 347 | -38.470% |
| 2026-06-08 | 17.45 | 17.62 | 17.45 | 17.50 | -12.892% | 4 | 347 | -34.286% |
| 2026-06-04 | 20.00 | 20.09 | 20.00 | 20.09 | +11.922% | 19 | 355 | -42.758% |
| 2026-06-03 | 18.50 | 18.50 | 17.95 | 17.95 | -19.687% | 15 | 341 | -35.933% |
| 2026-06-01 | 21.66 | 22.35 | 21.66 | 22.35 | +7.092% | 6 | 338 | -48.546% |
| 2026-05-26 | 21.02 | 21.02 | 20.87 | 20.87 | +11.903% | 10 | 333 | -44.897% |
| 2026-05-20 | 18.65 | 18.65 | 18.65 | 18.65 | -0.639% | 1 | 334 | -38.338% |
| 2026-05-19 | 18.77 | 18.77 | 18.77 | 18.77 | -7.309% | 1 | 334 | -38.732% |
| 2026-05-15 | 20.25 | 20.25 | 20.25 | 20.25 | -8.495% | 4 | 335 | -43.210% |
| 2026-05-13 | 20.59 | 22.13 | 20.59 | 22.13 | +6.497% | 18 | 343 | -48.034% |
| 2026-05-12 | 20.78 | 20.78 | 20.78 | 20.78 | -7.644% | 1 | 343 | -44.658% |
| 2026-05-11 | 22.50 | 22.50 | 22.50 | 22.50 | -2.724% | 1 | 343 | -48.889% |
| 2026-05-08 | 23.30 | 23.30 | 23.13 | 23.13 | +0.130% | 8 | 343 | -50.281% |
| 2026-05-07 | 22.84 | 23.10 | 22.84 | 23.10 | -7.042% | 2 | 343 | -50.216% |
| 2026-05-06 | 24.35 | 24.85 | 24.35 | 24.85 | +4.897% | 21 | 337 | -53.722% |
| 2026-05-05 | 25.23 | 25.29 | 23.69 | 23.69 | +4.823% | 39 | 342 | -51.456% |
| 2026-05-01 | 21.70 | 24.00 | 21.70 | 22.60 | +19.830% | 84 | 299 | -49.115% |
| 2026-04-30 | 19.05 | 19.30 | 18.68 | 18.86 | -12.075% | 19 | 281 | -39.024% |
| 2026-04-29 | 21.50 | 22.90 | 21.45 | 21.45 | +5.147% | 84 | 240 | -46.387% |
| 2026-04-28 | 20.40 | 20.40 | 20.40 | 20.40 | -7.104% | 10 | 240 | -43.627% |
| 2026-04-27 | 22.07 | 22.40 | 21.80 | 21.96 | -4.272% | 121 | 133 | -47.632% |
| 2026-04-24 | 21.31 | 22.94 | 21.31 | 22.94 | +10.130% | 49 | 96 | -49.869% |
| 2026-04-23 | 20.15 | 20.83 | 20.15 | 20.83 | +7.649% | 55 | 47 | -44.791% |
| 2026-04-22 | 17.96 | 19.35 | 17.96 | 19.35 | +6.436% | 8 | 41 | -40.568% |
| 2026-04-21 | 18.80 | 18.80 | 18.18 | 18.18 | +8.862% | 42 | 1 | -36.744% |
| 2026-04-20 | 16.70 | 16.70 | 16.70 | 16.70 | 0.000% | 1 | 0 | -31.138% |