AMZN280616C00400000
AMZN Jun 16 2028 400.00 Call
optionOPRA
EODOct 5, 2026
17.10USD+2.395%(+0.40)32Vol9,719OI
AMZN280616C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.75 | 17.10 | 16.65 | 17.10 | +2.395% | 32 | 9,688 | 0.000% |
| 2026-10-02 | 16.70 | 16.70 | 16.46 | 16.70 | +5.031% | 5 | 9,688 | +2.395% |
| 2026-10-01 | 15.85 | 16.24 | 15.70 | 15.90 | -6.471% | 1,027 | 9,689 | +7.547% |
| 2026-09-30 | 16.06 | 17.25 | 16.06 | 17.00 | +7.527% | 59 | 9,641 | +0.588% |
| 2026-09-29 | 16.02 | 16.25 | 15.55 | 15.81 | -1.187% | 67 | 9,617 | +8.159% |
| 2026-09-28 | 16.10 | 16.10 | 15.90 | 16.00 | -7.514% | 3 | 9,614 | +6.875% |
| 2026-09-25 | 16.65 | 17.30 | 16.63 | 17.30 | +2.367% | 36 | 9,587 | -1.156% |
| 2026-09-24 | 16.80 | 17.25 | 16.00 | 16.90 | -2.706% | 30 | 9,576 | +1.183% |
| 2026-09-23 | 18.18 | 18.18 | 16.88 | 17.37 | -8.579% | 36 | 9,543 | -1.554% |
| 2026-09-22 | 18.85 | 19.60 | 18.50 | 19.00 | -5.000% | 169 | 9,462 | -10.000% |
| 2026-09-21 | 18.80 | 20.00 | 18.72 | 20.00 | +8.167% | 9 | 9,457 | -14.500% |
| 2026-09-18 | 18.49 | 18.49 | 18.49 | 18.49 | +3.296% | 1 | 9,457 | -7.518% |
| 2026-09-17 | 17.95 | 17.98 | 17.90 | 17.90 | +10.426% | 4 | 9,455 | -4.469% |
| 2026-09-16 | 17.70 | 17.70 | 16.21 | 16.21 | -7.898% | 186 | 9,415 | +5.490% |
| 2026-09-15 | 18.25 | 18.25 | 17.60 | 17.60 | -9.512% | 15 | 9,415 | -2.841% |
| 2026-09-14 | 18.85 | 19.94 | 18.85 | 19.45 | -4.890% | 12 | 9,410 | -12.082% |
| 2026-09-11 | 20.59 | 20.59 | 20.45 | 20.45 | +7.124% | 2 | 9,412 | -16.381% |
| 2026-09-10 | 19.60 | 19.60 | 19.09 | 19.09 | -2.103% | 18 | 9,421 | -10.424% |
| 2026-09-09 | 19.70 | 19.75 | 19.20 | 19.50 | -6.024% | 29 | 9,404 | -12.308% |
| 2026-09-08 | 19.95 | 20.75 | 19.82 | 20.75 | +2.066% | 77 | 9,405 | -17.590% |
| 2026-09-04 | 20.33 | 20.33 | 20.33 | 20.33 | +0.148% | 5 | 9,400 | -15.888% |
| 2026-09-03 | 20.55 | 21.00 | 20.30 | 20.30 | +3.836% | 4 | 9,397 | -15.764% |
| 2026-09-02 | 19.77 | 19.77 | 19.50 | 19.55 | -2.005% | 14 | 9,397 | -12.532% |
| 2026-09-01 | 19.73 | 20.13 | 19.73 | 19.95 | -6.029% | 4 | 9,396 | -14.286% |
| 2026-08-31 | 23.55 | 23.55 | 20.79 | 21.23 | -14.049% | 15 | 9,395 | -19.454% |
| 2026-08-28 | 24.40 | 24.70 | 24.25 | 24.70 | +22.581% | 25 | 9,398 | -30.769% |
| 2026-08-27 | 20.30 | 20.30 | 20.00 | 20.15 | -7.569% | 14 | 9,397 | -15.136% |
| 2026-08-25 | 22.03 | 22.03 | 21.80 | 21.80 | -3.753% | 3 | 9,394 | -21.560% |
| 2026-08-24 | 22.20 | 22.65 | 22.10 | 22.65 | +7.042% | 55 | 9,399 | -24.503% |
| 2026-08-21 | 21.57 | 21.57 | 21.16 | 21.16 | -4.899% | 3 | 9,399 | -19.187% |
| 2026-08-20 | 22.33 | 22.33 | 22.25 | 22.25 | -5.640% | 3 | 9,400 | -23.146% |
| 2026-08-19 | 23.25 | 23.58 | 23.25 | 23.58 | +10.704% | 4 | 9,400 | -27.481% |
| 2026-08-18 | 21.50 | 22.20 | 21.30 | 21.30 | -2.024% | 30 | 9,393 | -19.718% |
| 2026-08-17 | 22.80 | 22.85 | 21.74 | 21.74 | -6.293% | 44 | 9,389 | -21.343% |
| 2026-08-14 | 23.51 | 23.51 | 22.80 | 23.20 | -2.316% | 320 | 9,405 | -26.293% |
| 2026-08-13 | 25.44 | 25.55 | 23.75 | 23.75 | -7.407% | 325 | 9,402 | -28.000% |
| 2026-08-12 | 25.87 | 26.45 | 25.60 | 25.65 | -15.010% | 227 | 9,400 | -33.333% |
| 2026-08-10 | 31.00 | 31.70 | 30.05 | 30.18 | +2.479% | 733 | 9,421 | -43.340% |
| 2026-08-07 | 29.37 | 29.50 | 29.30 | 29.45 | +6.126% | 90 | 9,432 | -41.935% |
| 2026-08-06 | 28.33 | 28.33 | 27.75 | 27.75 | -1.665% | 5 | 9,433 | -38.378% |
| 2026-08-05 | 30.50 | 30.50 | 27.38 | 28.22 | -8.673% | 114 | 9,431 | -39.405% |
| 2026-08-04 | 31.25 | 31.38 | 30.80 | 30.90 | -5.360% | 13 | 9,430 | -44.660% |
| 2026-08-03 | 30.10 | 33.15 | 30.10 | 32.65 | +14.161% | 50 | 9,428 | -47.626% |
| 2026-07-31 | 25.80 | 28.60 | 25.80 | 28.60 | +59.154% | 8 | 9,431 | -40.210% |
| 2026-07-30 | 17.40 | 17.97 | 17.40 | 17.97 | +16.537% | 33 | 9,431 | -4.841% |
| 2026-07-29 | 15.42 | 15.42 | 15.42 | 15.42 | -7.995% | 1 | 9,430 | +10.895% |
| 2026-07-27 | 16.76 | 16.76 | 16.76 | 16.76 | -2.841% | 5 | 9,430 | +2.029% |
| 2026-07-24 | 17.25 | 17.25 | 17.25 | 17.25 | -2.652% | 2 | 9,428 | -0.870% |
| 2026-07-23 | 19.00 | 19.00 | 17.72 | 17.72 | -15.296% | 1,349 | 8,146 | -3.499% |
| 2026-07-22 | 20.92 | 20.92 | 20.92 | 20.92 | -5.510% | 3 | 8,146 | -18.260% |
| 2026-07-21 | 22.14 | 22.14 | 22.14 | 22.14 | -2.895% | 3 | 8,146 | -22.764% |
| 2026-07-17 | 22.78 | 23.56 | 22.78 | 22.80 | -11.284% | 6 | 8,142 | -25.000% |
| 2026-07-16 | 25.30 | 25.70 | 25.05 | 25.70 | +1.381% | 20 | 8,142 | -33.463% |
| 2026-07-15 | 26.10 | 26.10 | 25.35 | 25.35 | +10.458% | 6 | 8,142 | -32.544% |
| 2026-07-14 | 22.78 | 22.95 | 22.78 | 22.95 | -1.375% | 11 | 8,142 | -25.490% |
| 2026-07-13 | 23.75 | 23.75 | 23.27 | 23.27 | +0.432% | 42 | 8,142 | -26.515% |
| 2026-07-10 | 23.20 | 23.20 | 22.90 | 23.17 | +1.846% | 75 | 8,142 | -26.198% |
| 2026-07-09 | 21.95 | 22.76 | 21.80 | 22.75 | -4.891% | 139 | 8,100 | -24.835% |
| 2026-07-07 | 23.92 | 23.92 | 23.92 | 23.92 | -0.541% | 2 | 8,100 | -28.512% |
| 2026-07-06 | 24.05 | 24.05 | 24.05 | 24.05 | -2.236% | 1 | 8,100 | -28.898% |
| 2026-07-02 | 23.19 | 24.60 | 23.19 | 24.60 | +8.850% | 4 | 8,101 | -30.488% |
| 2026-07-01 | 22.60 | 22.60 | 22.60 | 22.60 | +1.802% | 1 | 8,101 | -24.336% |
| 2026-06-30 | 22.15 | 22.20 | 22.15 | 22.20 | -8.904% | 21 | 8,080 | -22.973% |
| 2026-06-29 | 23.35 | 24.37 | 23.35 | 24.37 | +21.850% | 11 | 8,079 | -29.832% |
| 2026-06-26 | 20.00 | 20.00 | 20.00 | 20.00 | +3.093% | 1 | 8,079 | -14.500% |
| 2026-06-25 | 19.26 | 19.90 | 18.95 | 19.40 | -12.613% | 968 | 7,238 | -11.856% |
| 2026-06-24 | 22.30 | 22.30 | 22.20 | 22.20 | +6.475% | 2 | 7,238 | -22.973% |
| 2026-06-23 | 20.69 | 20.85 | 20.69 | 20.85 | -0.048% | 120 | 7,237 | -17.986% |
| 2026-06-22 | 21.00 | 21.39 | 20.79 | 20.86 | -8.509% | 73 | 7,225 | -18.025% |
| 2026-06-18 | 21.45 | 24.20 | 21.30 | 22.80 | +5.948% | 38 | 7,226 | -25.000% |
| 2026-06-17 | 22.05 | 22.15 | 21.51 | 21.52 | -7.758% | 4 | 7,226 | -20.539% |
| 2026-06-16 | 23.49 | 23.49 | 23.33 | 23.33 | +1.435% | 2 | 7,226 | -26.704% |
| 2026-06-15 | 23.38 | 23.82 | 23.00 | 23.00 | +10.524% | 70 | 7,213 | -25.652% |
| 2026-06-12 | 21.25 | 21.25 | 20.53 | 20.81 | -2.163% | 112 | 7,215 | -17.828% |
| 2026-06-11 | 20.95 | 21.80 | 20.30 | 21.27 | +1.286% | 2,811 | 5,990 | -19.605% |
| 2026-06-10 | 22.09 | 22.35 | 21.00 | 21.00 | -11.392% | 145 | 5,989 | -18.571% |
| 2026-06-09 | 23.09 | 23.70 | 22.60 | 23.70 | +2.553% | 171 | 5,991 | -27.848% |
| 2026-06-08 | 24.14 | 24.14 | 22.88 | 23.11 | -4.386% | 43 | 5,990 | -26.006% |
| 2026-06-05 | 24.17 | 24.17 | 24.17 | 24.17 | +2.415% | 2 | 5,988 | -29.251% |
| 2026-06-03 | 25.45 | 26.35 | 23.60 | 23.60 | -9.301% | 31 | 5,988 | -27.542% |
| 2026-06-02 | 27.02 | 27.02 | 25.60 | 26.02 | -3.985% | 30 | 5,989 | -34.281% |
| 2026-06-01 | 27.44 | 28.00 | 27.05 | 27.10 | -7.509% | 57 | 5,987 | -36.900% |
| 2026-05-29 | 29.65 | 29.65 | 29.30 | 29.30 | -3.618% | 3 | 5,984 | -41.638% |
| 2026-05-28 | 28.70 | 30.40 | 28.70 | 30.40 | +2.357% | 36 | 5,987 | -43.750% |
| 2026-05-27 | 29.35 | 29.70 | 29.35 | 29.70 | +14.894% | 12 | 5,986 | -42.424% |
| 2026-05-26 | 25.75 | 25.95 | 25.75 | 25.85 | -5.829% | 30 | 5,986 | -33.849% |
| 2026-05-22 | 27.50 | 27.80 | 27.45 | 27.45 | 0.000% | 1,264 | 4,728 | -37.705% |
| 2026-05-21 | 25.20 | 27.50 | 25.20 | 27.45 | +4.175% | 1,282 | 3,542 | -37.705% |
| 2026-05-20 | 24.13 | 26.35 | 24.13 | 26.35 | +11.181% | 5 | 3,538 | -35.104% |
| 2026-05-19 | 24.28 | 24.28 | 23.65 | 23.70 | -6.693% | 207 | 3,537 | -27.848% |
| 2026-05-15 | 24.80 | 25.65 | 24.80 | 25.40 | -7.130% | 2,229 | 1,393 | -32.677% |
| 2026-05-14 | 27.35 | 27.45 | 27.20 | 27.35 | +0.183% | 681 | 721 | -37.477% |
| 2026-05-13 | 25.57 | 27.30 | 25.24 | 27.30 | +7.480% | 737 | 316 | -37.363% |
| 2026-05-12 | 25.38 | 25.48 | 25.38 | 25.40 | -7.299% | 263 | 53 | -32.677% |
| 2026-05-11 | 27.40 | 27.40 | 27.40 | 27.40 | -3.351% | 1 | 53 | -37.591% |
| 2026-05-08 | 28.31 | 28.35 | 28.11 | 28.35 | -4.545% | 43 | 14 | -39.683% |
| 2026-05-06 | 29.70 | 29.70 | 29.70 | 29.70 | +0.678% | 1 | 14 | -42.424% |
| 2026-05-05 | 30.50 | 30.50 | 29.20 | 29.50 | 0.000% | 17 | 14 | -42.034% |