AMZN271217C00400000
AMZN Dec 17 2027 400.00 Call
optionOPRA
EODOct 6, 2026
10.25USD+7.330%(+0.70)21Vol1,944OI
AMZN271217C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 9.5500 | 10.5000 | 9.5000 | 10.2500 | +7.330% | 21 | 1,931 | 0.000% |
| 2026-10-05 | 9.2600 | 9.6900 | 9.2600 | 9.5500 | +2.799% | 4 | 1,930 | +7.330% |
| 2026-10-02 | 9.5000 | 9.7500 | 9.2000 | 9.2900 | +3.567% | 39 | 1,903 | +10.334% |
| 2026-10-01 | 8.7800 | 8.9700 | 8.7500 | 8.9700 | -6.073% | 25 | 1,902 | +14.270% |
| 2026-09-30 | 9.3000 | 9.9000 | 9.3000 | 9.5500 | +11.047% | 18 | 1,901 | +7.330% |
| 2026-09-29 | 8.4000 | 8.9100 | 8.3500 | 8.6000 | -1.826% | 166 | 1,805 | +19.186% |
| 2026-09-28 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -5.806% | 1 | 1,805 | +17.009% |
| 2026-09-25 | 9.1500 | 9.3000 | 9.1500 | 9.3000 | -1.064% | 9 | 1,802 | +10.215% |
| 2026-09-24 | 9.2000 | 9.4000 | 9.0000 | 9.4000 | -2.083% | 5 | 1,801 | +9.043% |
| 2026-09-23 | 11.0000 | 11.0000 | 9.5000 | 9.6000 | -10.280% | 322 | 1,830 | +6.771% |
| 2026-09-22 | 10.8800 | 10.9000 | 10.7000 | 10.7000 | -8.936% | 27 | 1,830 | -4.206% |
| 2026-09-21 | 11.0000 | 11.7500 | 10.9200 | 11.7500 | +12.981% | 199 | 1,697 | -12.766% |
| 2026-09-18 | 10.7000 | 10.7000 | 10.4000 | 10.4000 | +1.463% | 6 | 1,692 | -1.442% |
| 2026-09-17 | 10.6000 | 10.6000 | 10.0100 | 10.2500 | +9.626% | 106 | 1,602 | 0.000% |
| 2026-09-16 | 9.9500 | 9.9500 | 9.3500 | 9.3500 | -6.500% | 3 | 1,601 | +9.626% |
| 2026-09-15 | 10.5000 | 10.5500 | 10.0000 | 10.0000 | -12.434% | 126 | 1,537 | +2.500% |
| 2026-09-14 | 10.8200 | 11.4200 | 10.8200 | 11.4200 | -4.034% | 2 | 1,537 | -10.245% |
| 2026-09-11 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +3.299% | 10 | 1,527 | -13.866% |
| 2026-09-10 | 11.5000 | 11.5200 | 11.5000 | 11.5200 | +1.053% | 5 | 1,524 | -11.024% |
| 2026-09-09 | 11.5600 | 11.5600 | 11.3000 | 11.4000 | -8.800% | 21 | 1,529 | -10.088% |
| 2026-09-08 | 12.3500 | 12.5000 | 12.3500 | 12.5000 | -0.398% | 4 | 1,525 | -18.000% |
| 2026-09-03 | 12.5000 | 12.6000 | 12.5000 | 12.5500 | +9.607% | 9 | 1,529 | -18.327% |
| 2026-09-02 | 11.5300 | 11.5300 | 11.4500 | 11.4500 | -2.966% | 6 | 1,535 | -10.480% |
| 2026-09-01 | 12.0000 | 12.0000 | 11.8000 | 11.8000 | -8.243% | 10 | 1,540 | -13.136% |
| 2026-08-31 | 13.4000 | 13.4500 | 12.8600 | 12.8600 | -14.267% | 18 | 1,553 | -20.295% |
| 2026-08-28 | 15.5000 | 15.5000 | 15.0000 | 15.0000 | +23.967% | 25 | 1,539 | -31.667% |
| 2026-08-27 | 12.2500 | 12.3200 | 12.0600 | 12.1000 | -8.264% | 5 | 1,537 | -15.289% |
| 2026-08-26 | 13.2600 | 13.3500 | 12.8000 | 13.1900 | -4.834% | 222 | 1,418 | -22.290% |
| 2026-08-25 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | -0.359% | 1 | 1,417 | -26.046% |
| 2026-08-24 | 14.1000 | 14.2500 | 13.6700 | 13.9100 | +0.506% | 27 | 1,413 | -26.312% |
| 2026-08-20 | 13.7500 | 13.9000 | 13.7500 | 13.8400 | -6.801% | 3 | 1,410 | -25.939% |
| 2026-08-19 | 13.3300 | 14.8500 | 13.3300 | 14.8500 | +6.835% | 15 | 1,397 | -30.976% |
| 2026-08-18 | 13.2000 | 13.9000 | 13.2000 | 13.9000 | -0.358% | 4 | 1,398 | -26.259% |
| 2026-08-17 | 14.6000 | 14.6000 | 13.5000 | 13.9500 | -3.192% | 74 | 1,341 | -26.523% |
| 2026-08-14 | 15.0000 | 15.0600 | 14.3400 | 14.4100 | -6.671% | 12 | 1,337 | -28.869% |
| 2026-08-13 | 15.2500 | 15.4900 | 15.2500 | 15.4400 | -6.424% | 28 | 1,328 | -33.614% |
| 2026-08-12 | 16.5000 | 16.6000 | 16.3900 | 16.5000 | -11.290% | 5 | 1,327 | -37.879% |
| 2026-08-11 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -6.486% | 20 | 1,345 | -44.892% |
| 2026-08-10 | 19.0000 | 19.8900 | 19.0000 | 19.8900 | +4.409% | 144 | 1,321 | -48.467% |
| 2026-08-07 | 20.0000 | 20.0000 | 19.0500 | 19.0500 | +5.249% | 6 | 1,316 | -46.194% |
| 2026-08-06 | 18.6900 | 19.1600 | 18.1000 | 18.1000 | -6.218% | 44 | 1,326 | -43.370% |
| 2026-08-05 | 19.7700 | 19.7700 | 19.2000 | 19.3000 | -6.583% | 57 | 1,340 | -46.891% |
| 2026-08-04 | 20.1800 | 21.2000 | 20.1500 | 20.6600 | -10.563% | 61 | 1,361 | -50.387% |
| 2026-08-03 | 18.0800 | 23.1400 | 18.0800 | 23.1000 | +25.475% | 254 | 1,408 | -55.628% |
| 2026-07-31 | 16.9500 | 18.4500 | 16.9000 | 18.4100 | +65.112% | 454 | 1,065 | -44.324% |
| 2026-07-30 | 10.2200 | 11.1500 | 10.2200 | 11.1500 | +16.146% | 58 | 1,015 | -8.072% |
| 2026-07-29 | 9.4500 | 9.6000 | 9.4500 | 9.6000 | -2.340% | 38 | 995 | +6.771% |
| 2026-07-27 | 10.0000 | 10.0000 | 9.8300 | 9.8300 | -5.024% | 3 | 995 | +4.273% |
| 2026-07-24 | 10.2300 | 10.3500 | 10.1600 | 10.3500 | -6.335% | 8 | 996 | -0.966% |
| 2026-07-23 | 11.6500 | 11.7000 | 11.0500 | 11.0500 | -16.288% | 62 | 973 | -7.240% |
| 2026-07-22 | 13.9000 | 13.9000 | 13.2000 | 13.2000 | -16.031% | 3 | 972 | -22.348% |
| 2026-07-20 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | +4.800% | 3 | 972 | -34.796% |
| 2026-07-17 | 14.4500 | 15.3800 | 14.3500 | 15.0000 | 0.000% | 24 | 970 | -31.667% |
| 2026-07-16 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -12.638% | 1 | 969 | -31.667% |
| 2026-07-15 | 16.9600 | 17.1700 | 16.6400 | 17.1700 | +17.603% | 9 | 974 | -40.303% |
| 2026-07-14 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -2.341% | 1 | 973 | -29.795% |
| 2026-07-13 | 15.5500 | 15.5500 | 14.9500 | 14.9500 | +1.632% | 5 | 970 | -31.438% |
| 2026-07-10 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | +6.594% | 1 | 969 | -30.320% |
| 2026-07-09 | 13.8500 | 14.0000 | 13.8000 | 13.8000 | -9.804% | 6 | 967 | -25.725% |
| 2026-07-07 | 15.7000 | 15.7000 | 14.8500 | 15.3000 | -0.971% | 13 | 962 | -33.007% |
| 2026-07-06 | 14.8000 | 15.4500 | 14.8000 | 15.4500 | +1.846% | 178 | 866 | -33.657% |
| 2026-07-01 | 14.9200 | 15.1700 | 14.9200 | 15.1700 | +7.972% | 4 | 862 | -32.432% |
| 2026-06-30 | 14.1700 | 14.1700 | 13.8500 | 14.0500 | -7.869% | 33 | 842 | -27.046% |
| 2026-06-29 | 15.0000 | 15.2500 | 15.0000 | 15.2500 | +23.582% | 5 | 844 | -32.787% |
| 2026-06-26 | 12.2000 | 12.3400 | 12.2000 | 12.3400 | +3.697% | 2 | 843 | -16.937% |
| 2026-06-25 | 11.9800 | 12.1000 | 11.9000 | 11.9000 | -10.661% | 3 | 841 | -13.866% |
| 2026-06-24 | 13.0500 | 14.2300 | 13.0000 | 13.3200 | +4.965% | 88 | 770 | -23.048% |
| 2026-06-23 | 12.6000 | 12.6900 | 12.6000 | 12.6900 | -1.399% | 27 | 761 | -19.228% |
| 2026-06-22 | 12.8700 | 12.8800 | 12.8700 | 12.8700 | -13.624% | 9 | 761 | -20.357% |
| 2026-06-16 | 15.1000 | 15.5500 | 14.9000 | 14.9000 | +1.154% | 41 | 764 | -31.208% |
| 2026-06-15 | 14.8500 | 14.8500 | 14.7300 | 14.7300 | +11.170% | 5 | 761 | -30.414% |
| 2026-06-12 | 12.7000 | 13.5000 | 12.6500 | 13.2500 | -5.357% | 32 | 785 | -22.642% |
| 2026-06-11 | 13.0000 | 14.0500 | 12.5000 | 14.0000 | +1.818% | 190 | 620 | -26.786% |
| 2026-06-10 | 14.6700 | 14.7300 | 13.6500 | 13.7500 | -11.290% | 87 | 537 | -25.455% |
| 2026-06-09 | 16.6000 | 16.6000 | 14.6500 | 15.5000 | +1.175% | 160 | 392 | -33.871% |
| 2026-06-08 | 15.2500 | 15.3200 | 15.0000 | 15.3200 | -2.730% | 87 | 318 | -33.094% |
| 2026-06-05 | 17.7700 | 17.7700 | 15.5000 | 15.7500 | -0.316% | 55 | 285 | -34.921% |
| 2026-06-03 | 17.4000 | 17.4000 | 15.1500 | 15.8000 | -10.734% | 88 | 225 | -35.127% |
| 2026-06-02 | 17.3000 | 18.7500 | 17.3000 | 17.7000 | -5.348% | 26 | 205 | -42.090% |
| 2026-06-01 | 18.8300 | 19.2600 | 18.5900 | 18.7000 | -10.398% | 32 | 198 | -45.187% |
| 2026-05-29 | 21.3500 | 21.3500 | 20.4400 | 20.8700 | +1.311% | 49 | 160 | -50.886% |
| 2026-05-28 | 19.7600 | 20.6000 | 19.7600 | 20.6000 | +3.674% | 35 | 139 | -50.243% |
| 2026-05-27 | 19.6900 | 20.1000 | 19.6900 | 19.8700 | +9.176% | 44 | 107 | -48.415% |
| 2026-05-22 | 18.6500 | 18.6700 | 18.2000 | 18.2000 | +3.409% | 43 | 66 | -43.681% |
| 2026-05-21 | 16.7000 | 17.6000 | 16.7000 | 17.6000 | +3.835% | 6 | 62 | -41.761% |
| 2026-05-20 | 17.0100 | 17.0100 | 16.8500 | 16.9500 | +14.993% | 6 | 57 | -39.528% |
| 2026-05-19 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -14.402% | 2 | 55 | -30.461% |
| 2026-05-18 | 18.5500 | 18.5500 | 17.2200 | 17.2200 | +2.745% | 5 | 50 | -40.476% |
| 2026-05-15 | 16.7300 | 16.7600 | 16.7300 | 16.7600 | -10.038% | 17 | 34 | -38.842% |
| 2026-05-13 | 17.0000 | 19.3000 | 17.0000 | 18.6300 | +11.224% | 5 | 31 | -44.981% |
| 2026-05-12 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -8.570% | 6 | 36 | -38.806% |
| 2026-05-11 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | -7.241% | 1 | 36 | -44.050% |
| 2026-05-07 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -3.186% | 2 | 37 | -48.101% |
| 2026-05-06 | 20.0000 | 20.4000 | 20.0000 | 20.4000 | +1.341% | 6 | 31 | -49.755% |
| 2026-05-05 | 21.9900 | 21.9900 | 20.1300 | 20.1300 | 0.000% | 32 | 31 | -49.081% |