AMZN271217C00410000
AMZN Dec 17 2027 410.00 Call
optionOPRA
EODOct 6, 2026
9.28USD+12.485%(+1.03)4Vol11,173OI
AMZN271217C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 8.7500 | 9.2800 | 8.7500 | 9.2800 | +12.485% | 4 | 11,170 | 0.000% |
| 2026-10-05 | 8.6500 | 8.6500 | 8.2500 | 8.2500 | -1.198% | 29 | 11,147 | +12.485% |
| 2026-10-02 | 8.5500 | 8.5500 | 8.1400 | 8.3500 | 0.000% | 48 | 11,136 | +11.138% |
| 2026-10-01 | 8.7000 | 8.7000 | 8.0000 | 8.3500 | +1.212% | 25 | 11,136 | +11.138% |
| 2026-09-30 | 8.0000 | 8.8500 | 8.0000 | 8.2500 | +7.843% | 32 | 11,122 | +12.485% |
| 2026-09-29 | 7.7700 | 7.8000 | 7.5500 | 7.6500 | -3.774% | 1,111 | 10,040 | +21.307% |
| 2026-09-28 | 8.0000 | 8.0500 | 7.9000 | 7.9500 | -8.092% | 28 | 10,029 | +16.730% |
| 2026-09-25 | 8.2500 | 8.6500 | 8.2500 | 8.6500 | +7.990% | 239 | 10,116 | +7.283% |
| 2026-09-24 | 8.3000 | 8.3500 | 8.0100 | 8.0100 | -10.000% | 209 | 10,169 | +15.855% |
| 2026-09-23 | 8.7000 | 8.9200 | 8.5000 | 8.9000 | -8.247% | 442 | 9,991 | +4.270% |
| 2026-09-22 | 9.8500 | 10.7500 | 9.7000 | 9.7000 | -8.491% | 72 | 9,992 | -4.330% |
| 2026-09-21 | 10.1000 | 10.6500 | 9.6000 | 10.6000 | +10.417% | 194 | 9,935 | -12.453% |
| 2026-09-18 | 9.5500 | 9.9600 | 9.2500 | 9.6000 | +5.148% | 43 | 9,916 | -3.333% |
| 2026-09-17 | 9.5000 | 9.6200 | 9.1300 | 9.1300 | +9.341% | 28 | 9,910 | +1.643% |
| 2026-09-16 | 9.0500 | 9.0500 | 8.3000 | 8.3500 | -9.338% | 13 | 9,903 | +11.138% |
| 2026-09-15 | 9.9000 | 10.0000 | 9.0500 | 9.2100 | -8.812% | 1,032 | 8,911 | +0.760% |
| 2026-09-14 | 10.1500 | 10.5500 | 9.8000 | 10.1000 | -7.339% | 16 | 8,902 | -8.119% |
| 2026-09-11 | 10.9100 | 10.9100 | 10.9000 | 10.9000 | +6.654% | 12 | 8,896 | -14.862% |
| 2026-09-10 | 10.2600 | 10.6000 | 10.2000 | 10.2200 | -1.731% | 63 | 8,850 | -9.198% |
| 2026-09-09 | 10.6000 | 10.6000 | 10.2300 | 10.4000 | -7.965% | 1,014 | 7,847 | -10.769% |
| 2026-09-08 | 11.5500 | 11.5500 | 11.1000 | 11.3000 | -0.877% | 251 | 7,634 | -17.876% |
| 2026-09-03 | 10.9000 | 11.4000 | 10.9000 | 11.4000 | +8.571% | 15 | 7,631 | -18.596% |
| 2026-09-02 | 10.5000 | 10.5500 | 10.5000 | 10.5000 | -0.568% | 5 | 7,630 | -11.619% |
| 2026-09-01 | 10.9000 | 10.9200 | 10.5500 | 10.5600 | -7.692% | 89 | 7,698 | -12.121% |
| 2026-08-31 | 12.1500 | 12.1500 | 11.4400 | 11.4400 | -17.816% | 17 | 7,698 | -18.881% |
| 2026-08-28 | 13.9000 | 14.2000 | 13.7000 | 13.9200 | +27.706% | 63 | 7,696 | -33.333% |
| 2026-08-27 | 11.4000 | 11.4000 | 10.9000 | 10.9000 | -6.838% | 1,009 | 6,694 | -14.862% |
| 2026-08-26 | 9.9000 | 12.2500 | 9.9000 | 11.7000 | -5.645% | 6 | 6,692 | -20.684% |
| 2026-08-25 | 12.9000 | 12.9000 | 12.2500 | 12.4000 | -2.362% | 6 | 6,692 | -25.161% |
| 2026-08-24 | 12.6500 | 13.0500 | 12.4500 | 12.7000 | +6.010% | 197 | 6,572 | -26.929% |
| 2026-08-21 | 12.0000 | 12.2500 | 11.8000 | 11.9800 | -3.387% | 63 | 6,532 | -22.538% |
| 2026-08-20 | 12.5500 | 12.8000 | 12.4000 | 12.4000 | -7.807% | 5 | 6,535 | -25.161% |
| 2026-08-19 | 12.0000 | 13.8000 | 12.0000 | 13.4500 | +12.177% | 56 | 6,531 | -31.004% |
| 2026-08-18 | 11.7700 | 12.5000 | 11.6800 | 11.9900 | -4.614% | 1,036 | 5,544 | -22.602% |
| 2026-08-17 | 12.8200 | 12.8200 | 11.9000 | 12.5700 | -3.084% | 252 | 5,488 | -26.173% |
| 2026-08-14 | 13.8000 | 13.8000 | 12.9700 | 12.9700 | -6.014% | 1,042 | 4,481 | -28.450% |
| 2026-08-13 | 14.1800 | 14.2000 | 13.7500 | 13.8000 | -8.000% | 1,003 | 3,494 | -32.754% |
| 2026-08-12 | 15.2000 | 15.4000 | 14.8000 | 15.0000 | -9.256% | 10 | 3,489 | -38.133% |
| 2026-08-11 | 17.3000 | 17.3500 | 15.9000 | 16.5300 | -10.163% | 55 | 3,502 | -43.860% |
| 2026-08-10 | 17.3300 | 19.1200 | 16.9000 | 18.4000 | +6.667% | 25 | 3,486 | -49.565% |
| 2026-08-07 | 18.8700 | 18.8700 | 17.2500 | 17.2500 | +1.471% | 6 | 3,482 | -46.203% |
| 2026-08-06 | 17.6000 | 17.6000 | 16.7700 | 17.0000 | +3.976% | 103 | 3,380 | -45.412% |
| 2026-08-05 | 18.0000 | 18.0000 | 16.3500 | 16.3500 | -13.263% | 2 | 3,379 | -43.242% |
| 2026-08-04 | 18.5800 | 19.7500 | 18.1500 | 18.8500 | -10.451% | 2,366 | 1,414 | -50.769% |
| 2026-08-03 | 16.6700 | 21.5700 | 16.6700 | 21.0500 | +23.460% | 409 | 1,324 | -55.914% |
| 2026-07-31 | 13.7000 | 17.1500 | 13.7000 | 17.0500 | +72.222% | 559 | 1,196 | -45.572% |
| 2026-07-30 | 9.7300 | 10.0000 | 9.7300 | 9.9000 | +23.750% | 39 | 1,203 | -6.263% |
| 2026-07-29 | 8.2000 | 8.3000 | 8.0000 | 8.0000 | -6.433% | 35 | 1,211 | +16.000% |
| 2026-07-28 | 8.6300 | 8.7500 | 8.5500 | 8.5500 | -2.841% | 17 | 1,214 | +8.538% |
| 2026-07-27 | 9.5500 | 9.5500 | 8.8000 | 8.8000 | -7.563% | 52 | 1,218 | +5.455% |
| 2026-07-24 | 10.1200 | 10.1200 | 9.5200 | 9.5200 | -4.322% | 4 | 1,218 | -2.521% |
| 2026-07-23 | 10.7500 | 10.7500 | 9.9500 | 9.9500 | -14.592% | 36 | 1,214 | -6.734% |
| 2026-07-22 | 12.2000 | 12.2000 | 11.6500 | 11.6500 | -11.541% | 4 | 1,212 | -20.343% |
| 2026-07-21 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -8.542% | 1 | 1,211 | -29.537% |
| 2026-07-20 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -2.439% | 1 | 1,211 | -35.556% |
| 2026-07-16 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | -3.844% | 1 | 1,211 | -37.127% |
| 2026-07-15 | 14.7000 | 16.0000 | 14.5900 | 15.3500 | +11.636% | 24 | 1,229 | -39.544% |
| 2026-07-14 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -3.441% | 3 | 1,229 | -32.509% |
| 2026-07-13 | 14.4400 | 14.4400 | 14.2400 | 14.2400 | +4.322% | 2 | 1,228 | -34.831% |
| 2026-07-10 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +7.059% | 1 | 1,227 | -32.015% |
| 2026-07-09 | 12.6000 | 12.8500 | 12.6000 | 12.7500 | -5.204% | 9 | 1,225 | -27.216% |
| 2026-07-08 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -3.929% | 1 | 1,224 | -31.004% |
| 2026-07-07 | 14.9000 | 15.0500 | 14.0000 | 14.0000 | -1.408% | 44 | 1,229 | -33.714% |
| 2026-07-06 | 14.3000 | 14.3000 | 14.2000 | 14.2000 | +1.429% | 15 | 1,229 | -34.648% |
| 2026-07-01 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +7.280% | 1 | 1,228 | -33.714% |
| 2026-06-30 | 13.0000 | 13.1000 | 12.9000 | 13.0500 | -1.880% | 33 | 1,213 | -28.889% |
| 2026-06-29 | 13.2000 | 15.0000 | 13.2000 | 13.3000 | +11.953% | 92 | 1,277 | -30.226% |
| 2026-06-26 | 10.9500 | 11.8800 | 10.8900 | 11.8800 | +1.974% | 187 | 1,154 | -21.886% |
| 2026-06-25 | 11.1200 | 11.6500 | 11.1200 | 11.6500 | -11.876% | 4 | 1,151 | -20.343% |
| 2026-06-24 | 12.5000 | 13.6000 | 12.0500 | 13.2200 | +10.167% | 94 | 1,107 | -29.803% |
| 2026-06-23 | 12.0000 | 12.0000 | 11.9500 | 12.0000 | -1.235% | 5 | 1,108 | -22.667% |
| 2026-06-22 | 12.6500 | 12.6500 | 12.1500 | 12.1500 | -1.220% | 4 | 1,104 | -23.621% |
| 2026-06-18 | 12.6500 | 12.6500 | 12.3000 | 12.3000 | -5.385% | 3 | 1,104 | -24.553% |
| 2026-06-17 | 13.3000 | 13.3000 | 13.0000 | 13.0000 | -6.137% | 3 | 1,103 | -28.615% |
| 2026-06-16 | 14.1000 | 14.4500 | 13.8500 | 13.8500 | +1.689% | 15 | 1,098 | -32.996% |
| 2026-06-15 | 13.9000 | 13.9000 | 13.6200 | 13.6200 | +11.275% | 66 | 1,090 | -31.865% |
| 2026-06-12 | 11.9900 | 12.2400 | 11.9900 | 12.2400 | -0.891% | 2 | 1,089 | -24.183% |
| 2026-06-11 | 12.0500 | 12.3500 | 11.7200 | 12.3500 | -2.679% | 108 | 1,108 | -24.858% |
| 2026-06-10 | 13.5500 | 13.5500 | 12.4000 | 12.6900 | -12.180% | 176 | 944 | -26.872% |
| 2026-06-09 | 14.0500 | 14.6500 | 13.4500 | 14.4500 | +2.847% | 227 | 783 | -35.779% |
| 2026-06-08 | 14.3200 | 14.3200 | 13.9500 | 14.0500 | -3.436% | 174 | 650 | -33.950% |
| 2026-06-05 | 14.5700 | 14.8000 | 14.5000 | 14.5500 | -7.678% | 30 | 635 | -36.220% |
| 2026-06-04 | 15.5700 | 15.7800 | 15.5700 | 15.7600 | +8.316% | 165 | 517 | -41.117% |
| 2026-06-03 | 15.9800 | 16.1600 | 14.2100 | 14.5500 | -10.791% | 152 | 371 | -36.220% |
| 2026-06-02 | 15.9000 | 17.0500 | 15.9000 | 16.3100 | -8.371% | 13 | 362 | -43.102% |
| 2026-06-01 | 17.8000 | 17.8000 | 17.3000 | 17.8000 | -3.261% | 40 | 335 | -47.865% |
| 2026-05-28 | 18.4500 | 18.5000 | 18.4000 | 18.4000 | -0.541% | 36 | 313 | -49.565% |
| 2026-05-27 | 18.2300 | 18.5000 | 18.2300 | 18.5000 | +11.446% | 12 | 313 | -49.838% |
| 2026-05-26 | 16.5200 | 16.6000 | 15.9500 | 16.6000 | -2.867% | 16 | 313 | -44.096% |
| 2026-05-22 | 17.2400 | 17.3100 | 17.0900 | 17.0900 | +0.529% | 111 | 202 | -45.699% |
| 2026-05-21 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +23.367% | 1 | 202 | -45.412% |
| 2026-05-19 | 14.9800 | 14.9800 | 13.7800 | 13.7800 | -12.005% | 9 | 201 | -32.656% |
| 2026-05-15 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | -7.227% | 2 | 199 | -40.741% |
| 2026-05-14 | 16.8500 | 16.8800 | 16.8500 | 16.8800 | -1.574% | 3 | 198 | -45.024% |
| 2026-05-13 | 15.2800 | 17.1500 | 15.2800 | 17.1500 | +12.829% | 25 | 176 | -45.889% |
| 2026-05-12 | 15.2000 | 15.4800 | 15.0000 | 15.2000 | -7.879% | 19 | 172 | -38.947% |
| 2026-05-11 | 16.8500 | 17.5700 | 16.5000 | 16.5000 | -8.180% | 32 | 140 | -43.758% |
| 2026-05-08 | 17.9700 | 18.4000 | 17.8000 | 17.9700 | -1.534% | 50 | 103 | -48.358% |
| 2026-05-07 | 18.6700 | 18.6700 | 18.2500 | 18.2500 | -5.782% | 7 | 96 | -49.151% |
| 2026-05-06 | 18.3600 | 19.4000 | 18.3300 | 19.3700 | 0.000% | 102 | 96 | -52.091% |