AMZN271217C00390000
AMZN Dec 17 2027 390.00 Call
optionOPRA
EODOct 5, 2026
10.24USD+1.891%(+0.19)1Vol1,108OI
AMZN271217C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +1.891% | 1 | 1,108 | 0.000% |
| 2026-10-02 | 10.0500 | 10.1000 | 10.0500 | 10.0500 | +5.236% | 3 | 1,107 | +1.891% |
| 2026-10-01 | 9.6400 | 9.6400 | 9.5500 | 9.5500 | -8.173% | 4 | 1,107 | +7.225% |
| 2026-09-30 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +10.053% | 1 | 1,107 | -1.538% |
| 2026-09-29 | 9.8400 | 9.8400 | 9.2500 | 9.4500 | -14.169% | 228 | 1,001 | +8.360% |
| 2026-09-23 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -11.566% | 1 | 1,001 | -6.994% |
| 2026-09-21 | 11.9500 | 12.4500 | 11.9500 | 12.4500 | +5.063% | 2 | 1,001 | -17.751% |
| 2026-09-17 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +7.629% | 1 | 1,001 | -13.586% |
| 2026-09-16 | 11.0700 | 11.0700 | 11.0100 | 11.0100 | -1.609% | 2 | 1,001 | -6.994% |
| 2026-09-15 | 11.7000 | 11.7000 | 11.1900 | 11.1900 | -8.802% | 8 | 1,000 | -8.490% |
| 2026-09-14 | 12.5800 | 12.5800 | 12.2700 | 12.2700 | -4.884% | 11 | 990 | -16.544% |
| 2026-09-10 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +2.544% | 1 | 989 | -20.620% |
| 2026-09-09 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -8.907% | 1 | 989 | -18.601% |
| 2026-09-08 | 13.6000 | 13.8100 | 13.6000 | 13.8100 | +3.291% | 2 | 988 | -25.851% |
| 2026-09-04 | 14.4000 | 14.4000 | 13.2700 | 13.3700 | -3.116% | 3 | 989 | -23.411% |
| 2026-09-03 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +7.981% | 1 | 989 | -25.797% |
| 2026-09-02 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | -7.726% | 1 | 989 | -19.875% |
| 2026-08-26 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -9.418% | 2 | 989 | -26.065% |
| 2026-08-24 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | +6.923% | 5 | 984 | -33.028% |
| 2026-08-21 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -5.797% | 1 | 984 | -28.392% |
| 2026-08-18 | 15.1500 | 15.1800 | 15.1500 | 15.1800 | +2.915% | 2 | 984 | -32.543% |
| 2026-08-17 | 14.8500 | 14.8500 | 14.3000 | 14.7500 | -24.281% | 6 | 983 | -30.576% |
| 2026-08-11 | 20.5000 | 20.5000 | 19.4800 | 19.4800 | 0.000% | 4 | 982 | -47.433% |
| 2026-08-05 | 19.6000 | 19.6000 | 19.4800 | 19.4800 | -11.455% | 4 | 982 | -47.433% |
| 2026-08-04 | 21.9500 | 22.0000 | 21.9500 | 22.0000 | -9.091% | 2 | 982 | -53.455% |
| 2026-08-03 | 25.0700 | 25.1900 | 24.2000 | 24.2000 | +20.398% | 10 | 980 | -57.686% |
| 2026-07-31 | 19.0000 | 20.1000 | 19.0000 | 20.1000 | +67.500% | 62 | 982 | -49.055% |
| 2026-07-30 | 11.8500 | 12.2000 | 11.7000 | 12.0000 | +19.403% | 67 | 932 | -14.667% |
| 2026-07-29 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -3.736% | 3 | 930 | +1.891% |
| 2026-07-28 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -4.220% | 12 | 918 | -1.916% |
| 2026-07-27 | 11.1500 | 11.1500 | 10.9000 | 10.9000 | -5.217% | 6 | 918 | -6.055% |
| 2026-07-24 | 11.5500 | 11.6000 | 11.5000 | 11.5000 | -2.954% | 20 | 925 | -10.957% |
| 2026-07-23 | 11.8500 | 11.9800 | 11.8500 | 11.8500 | -24.522% | 10 | 925 | -13.586% |
| 2026-07-17 | 15.7500 | 15.7500 | 15.6500 | 15.7000 | -13.973% | 20 | 932 | -34.777% |
| 2026-07-16 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +2.241% | 4 | 932 | -43.890% |
| 2026-07-15 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +10.185% | 10 | 942 | -42.633% |
| 2026-07-14 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -3.858% | 3 | 942 | -36.790% |
| 2026-07-13 | 16.2000 | 17.1500 | 16.2000 | 16.8500 | +5.643% | 3 | 943 | -39.228% |
| 2026-07-10 | 16.6500 | 16.6500 | 15.8200 | 15.9500 | +6.333% | 19 | 941 | -35.799% |
| 2026-07-09 | 15.0500 | 15.0500 | 14.9500 | 15.0000 | -0.662% | 27 | 937 | -31.733% |
| 2026-07-08 | 15.1500 | 15.1500 | 15.1000 | 15.1000 | -9.146% | 20 | 928 | -32.185% |
| 2026-07-06 | 15.7000 | 16.6200 | 15.7000 | 16.6200 | +1.963% | 8 | 928 | -38.387% |
| 2026-07-01 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +8.306% | 4 | 924 | -37.178% |
| 2026-06-30 | 15.2000 | 15.3500 | 14.9000 | 15.0500 | -4.747% | 711 | 588 | -31.960% |
| 2026-06-29 | 15.4200 | 16.1100 | 15.4200 | 15.8000 | +16.176% | 29 | 574 | -35.190% |
| 2026-06-26 | 13.5500 | 13.6000 | 13.5500 | 13.6000 | +1.568% | 3 | 574 | -24.706% |
| 2026-06-25 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | -4.357% | 1 | 575 | -23.525% |
| 2026-06-24 | 14.0500 | 14.0500 | 14.0000 | 14.0000 | +1.818% | 28 | 561 | -26.857% |
| 2026-06-23 | 13.7000 | 13.8500 | 13.7000 | 13.7500 | -18.155% | 87 | 496 | -25.527% |
| 2026-06-16 | 16.2000 | 16.8000 | 16.2000 | 16.8000 | +4.673% | 8 | 493 | -39.048% |
| 2026-06-15 | 16.2700 | 16.2700 | 16.0500 | 16.0500 | +15.468% | 3 | 493 | -36.199% |
| 2026-06-12 | 13.7000 | 13.9000 | 13.7000 | 13.9000 | -0.714% | 2 | 491 | -26.331% |
| 2026-06-11 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -13.580% | 3 | 489 | -26.857% |
| 2026-06-08 | 16.1800 | 16.3600 | 16.1800 | 16.2000 | -3.972% | 11 | 490 | -36.790% |
| 2026-06-05 | 19.0000 | 19.0500 | 16.7100 | 16.8700 | -8.958% | 16 | 495 | -39.301% |
| 2026-06-04 | 18.5000 | 18.5300 | 18.4800 | 18.5300 | +10.627% | 40 | 490 | -44.738% |
| 2026-06-03 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -12.987% | 1 | 490 | -38.866% |
| 2026-06-02 | 19.7000 | 19.7000 | 19.2500 | 19.2500 | -4.467% | 6 | 490 | -46.805% |
| 2026-06-01 | 20.8400 | 20.8400 | 20.1500 | 20.1500 | -10.444% | 12 | 488 | -49.181% |
| 2026-05-29 | 23.2000 | 23.2000 | 22.5000 | 22.5000 | +0.987% | 51 | 487 | -54.489% |
| 2026-05-28 | 21.6000 | 22.6000 | 21.6000 | 22.2800 | +17.697% | 26 | 470 | -54.039% |
| 2026-05-26 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | +12.679% | 1 | 469 | -45.906% |
| 2026-05-19 | 16.8500 | 16.8500 | 16.3000 | 16.8000 | -7.642% | 26 | 449 | -39.048% |
| 2026-05-18 | 19.8500 | 19.9000 | 18.1900 | 18.1900 | -9.727% | 65 | 454 | -43.705% |
| 2026-05-14 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -1.080% | 80 | 534 | -49.181% |
| 2026-05-13 | 18.7000 | 20.3700 | 18.7000 | 20.3700 | +10.108% | 69 | 494 | -49.730% |
| 2026-05-12 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -8.189% | 6 | 500 | -44.649% |
| 2026-05-11 | 21.1000 | 21.1000 | 20.1500 | 20.1500 | -5.310% | 10 | 498 | -49.181% |
| 2026-05-08 | 21.2800 | 21.2800 | 21.2800 | 21.2800 | -1.800% | 1 | 498 | -51.880% |
| 2026-05-05 | 22.9400 | 23.1000 | 21.6700 | 21.6700 | +1.026% | 6 | 496 | -52.746% |
| 2026-05-04 | 21.7500 | 23.4500 | 21.3500 | 21.4500 | +4.634% | 148 | 381 | -52.261% |
| 2026-05-01 | 21.6700 | 21.7000 | 20.5000 | 20.5000 | +4.326% | 127 | 294 | -50.049% |
| 2026-04-30 | 22.2800 | 22.2800 | 17.3800 | 19.6500 | -1.750% | 255 | 111 | -47.888% |
| 2026-04-29 | 19.9900 | 20.0000 | 19.9700 | 20.0000 | 0.000% | 111 | 111 | -48.800% |