AMZN270319C00150000
AMZN Mar 19 2027 150.00 Call
optionOPRA
EODOct 2, 2026
105.19USD+1.486%(+1.54)1Vol1,659OI
AMZN270319C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 105.19 | 105.19 | 105.19 | 105.19 | +1.486% | 1 | 1,660 | 0.000% |
| 2026-10-01 | 103.65 | 103.65 | 103.65 | 103.65 | +3.650% | 1 | 1,661 | +1.486% |
| 2026-09-29 | 100.00 | 100.00 | 100.00 | 100.00 | -0.990% | 1 | 1,660 | +5.190% |
| 2026-09-28 | 101.50 | 101.50 | 101.00 | 101.00 | -4.717% | 2 | 1,659 | +4.149% |
| 2026-09-23 | 106.00 | 106.00 | 106.00 | 106.00 | -6.195% | 1 | 1,658 | -0.764% |
| 2026-09-21 | 111.25 | 113.00 | 110.47 | 113.00 | +4.205% | 9 | 1,657 | -6.912% |
| 2026-09-18 | 107.00 | 108.44 | 107.00 | 108.44 | +5.919% | 2 | 1,658 | -2.997% |
| 2026-09-16 | 102.38 | 102.38 | 102.38 | 102.38 | -0.602% | 1 | 1,657 | +2.745% |
| 2026-09-15 | 103.72 | 103.72 | 103.00 | 103.00 | -4.186% | 2 | 1,656 | +2.126% |
| 2026-09-10 | 107.50 | 107.50 | 107.50 | 107.50 | +0.402% | 1 | 1,655 | -2.149% |
| 2026-09-09 | 108.98 | 108.98 | 107.07 | 107.07 | -4.402% | 4 | 1,655 | -1.756% |
| 2026-09-08 | 112.00 | 112.00 | 112.00 | 112.00 | -1.165% | 16 | 1,664 | -6.080% |
| 2026-09-04 | 111.55 | 113.32 | 111.28 | 113.32 | +4.250% | 3 | 1,663 | -7.174% |
| 2026-09-01 | 108.70 | 108.70 | 108.70 | 108.70 | -6.293% | 1 | 1,663 | -3.229% |
| 2026-08-31 | 116.00 | 116.00 | 116.00 | 116.00 | -3.981% | 1 | 1,663 | -9.319% |
| 2026-08-28 | 120.60 | 120.81 | 120.60 | 120.81 | +8.828% | 19 | 1,645 | -12.929% |
| 2026-08-27 | 111.01 | 111.01 | 111.01 | 111.01 | -4.178% | 1 | 1,644 | -5.243% |
| 2026-08-25 | 115.85 | 115.85 | 115.85 | 115.85 | -1.000% | 1 | 1,645 | -9.202% |
| 2026-08-24 | 117.02 | 117.02 | 117.02 | 117.02 | -5.262% | 1 | 1,644 | -10.109% |
| 2026-08-12 | 123.52 | 123.52 | 123.52 | 123.52 | -3.485% | 1 | 1,645 | -14.840% |
| 2026-08-11 | 127.98 | 127.98 | 127.98 | 127.98 | -3.847% | 1 | 1,644 | -17.807% |
| 2026-08-07 | 133.10 | 133.10 | 133.10 | 133.10 | -4.588% | 1 | 1,644 | -20.969% |
| 2026-08-03 | 139.50 | 139.50 | 139.50 | 139.50 | +9.843% | 1 | 1,644 | -24.595% |
| 2026-07-31 | 126.37 | 127.80 | 126.37 | 127.00 | +46.906% | 3 | 1,646 | -17.173% |
| 2026-07-29 | 84.62 | 86.45 | 84.62 | 86.45 | -3.688% | 4 | 1,646 | +21.677% |
| 2026-07-24 | 89.76 | 89.76 | 89.76 | 89.76 | -1.471% | 1 | 1,646 | +17.190% |
| 2026-07-23 | 91.10 | 91.10 | 91.10 | 91.10 | -9.668% | 1 | 1,645 | +15.467% |
| 2026-07-22 | 100.85 | 100.85 | 100.85 | 100.85 | -8.568% | 1 | 1,645 | +4.303% |
| 2026-07-15 | 110.30 | 110.30 | 110.30 | 110.30 | +3.084% | 1 | 1,645 | -4.633% |
| 2026-07-10 | 107.00 | 107.00 | 107.00 | 107.00 | +7.214% | 1 | 1,645 | -1.692% |
| 2026-07-09 | 99.80 | 99.80 | 99.80 | 99.80 | +0.231% | 30 | 1,645 | +5.401% |
| 2026-07-08 | 99.57 | 99.57 | 99.57 | 99.57 | -1.698% | 1 | 1,645 | +5.644% |
| 2026-07-02 | 103.30 | 103.30 | 101.29 | 101.29 | +17.779% | 3 | 1,646 | +3.850% |
| 2026-06-25 | 86.73 | 87.00 | 86.00 | 86.00 | -6.654% | 3 | 1,646 | +22.314% |
| 2026-06-22 | 92.00 | 92.13 | 92.00 | 92.13 | -5.420% | 2 | 1,647 | +14.176% |
| 2026-06-17 | 97.41 | 97.41 | 97.41 | 97.41 | -7.140% | 1 | 1,647 | +7.987% |
| 2026-06-16 | 104.90 | 104.90 | 104.90 | 104.90 | +4.900% | 1 | 1,647 | +0.276% |
| 2026-06-12 | 100.00 | 100.00 | 100.00 | 100.00 | +4.701% | 1 | 1,647 | +5.190% |
| 2026-06-11 | 95.51 | 95.51 | 95.51 | 95.51 | -0.800% | 20 | 1,647 | +10.135% |
| 2026-06-10 | 97.51 | 97.51 | 96.28 | 96.28 | -3.989% | 4 | 1,647 | +9.254% |
| 2026-06-09 | 102.90 | 102.90 | 100.28 | 100.28 | -10.862% | 3 | 1,646 | +4.896% |
| 2026-06-04 | 111.65 | 112.50 | 111.65 | 112.50 | +6.062% | 5 | 1,644 | -6.498% |
| 2026-06-03 | 105.78 | 106.07 | 105.78 | 106.07 | -12.483% | 3 | 1,643 | -0.830% |
| 2026-06-01 | 121.20 | 121.20 | 121.20 | 121.20 | -4.416% | 4 | 1,643 | -13.210% |
| 2026-05-28 | 126.80 | 126.80 | 126.80 | 126.80 | -0.938% | 2 | 1,641 | -17.043% |
| 2026-05-27 | 128.00 | 128.00 | 128.00 | 128.00 | +6.667% | 2 | 1,641 | -17.820% |
| 2026-05-26 | 125.09 | 125.09 | 120.00 | 120.00 | -4.481% | 21 | 1,641 | -12.342% |
| 2026-05-22 | 125.63 | 125.63 | 125.63 | 125.63 | +2.933% | 1 | 1,642 | -16.270% |
| 2026-05-21 | 122.15 | 122.15 | 122.05 | 122.05 | -0.041% | 3 | 1,641 | -13.814% |
| 2026-05-20 | 121.00 | 122.10 | 121.00 | 122.10 | +7.388% | 5 | 1,641 | -13.849% |
| 2026-05-19 | 113.70 | 113.70 | 113.70 | 113.70 | -7.222% | 1 | 1,640 | -7.485% |
| 2026-05-18 | 123.75 | 123.75 | 122.55 | 122.55 | +1.281% | 2 | 1,639 | -14.166% |
| 2026-05-15 | 121.00 | 121.00 | 121.00 | 121.00 | -3.968% | 1 | 1,638 | -13.066% |
| 2026-05-14 | 125.00 | 126.00 | 125.00 | 126.00 | -0.615% | 3 | 1,639 | -16.516% |
| 2026-05-13 | 126.78 | 126.78 | 126.78 | 126.78 | +4.561% | 1 | 1,639 | -17.029% |
| 2026-05-12 | 122.16 | 122.16 | 121.25 | 121.25 | -6.059% | 8 | 1,641 | -13.245% |
| 2026-05-11 | 129.07 | 129.07 | 129.07 | 129.07 | -3.851% | 2 | 1,641 | -18.502% |
| 2026-05-06 | 133.13 | 134.24 | 132.87 | 134.24 | +2.154% | 3 | 1,641 | -21.640% |
| 2026-05-05 | 135.47 | 135.54 | 131.41 | 131.41 | +1.711% | 44 | 1,605 | -19.953% |
| 2026-05-04 | 129.20 | 129.20 | 129.20 | 129.20 | +2.013% | 1 | 1,604 | -18.584% |
| 2026-05-01 | 127.05 | 127.05 | 126.65 | 126.65 | +7.321% | 2 | 1,604 | -16.944% |
| 2026-04-30 | 116.05 | 118.01 | 115.84 | 118.01 | -4.700% | 58 | 1,554 | -10.863% |
| 2026-04-29 | 122.00 | 123.83 | 122.00 | 123.83 | +3.089% | 7 | 1,554 | -15.053% |
| 2026-04-27 | 120.85 | 120.91 | 120.05 | 120.12 | -1.014% | 100 | 1,457 | -12.429% |
| 2026-04-24 | 121.35 | 121.35 | 121.35 | 121.35 | +6.159% | 2 | 1,457 | -13.317% |
| 2026-04-23 | 114.96 | 114.98 | 113.89 | 114.31 | +3.066% | 800 | 657 | -7.978% |
| 2026-04-21 | 110.70 | 111.13 | 110.18 | 110.91 | +3.819% | 123 | 557 | -5.157% |
| 2026-04-20 | 106.54 | 106.85 | 106.38 | 106.83 | -1.257% | 124 | 478 | -1.535% |
| 2026-04-16 | 103.80 | 108.28 | 103.80 | 108.19 | -0.378% | 451 | 30 | -2.773% |
| 2026-04-14 | 109.55 | 109.93 | 108.60 | 108.60 | +9.631% | 9 | 21 | -3.140% |
| 2026-04-13 | 98.38 | 99.06 | 98.38 | 99.06 | +0.701% | 7 | 14 | +6.188% |
| 2026-04-10 | 98.37 | 98.37 | 98.37 | 98.37 | +33.564% | 1 | 14 | +6.933% |
| 2026-04-02 | 73.70 | 73.70 | 73.65 | 73.65 | +1.446% | 2 | 12 | +42.824% |
| 2026-04-01 | 75.00 | 75.00 | 72.60 | 72.60 | +9.917% | 6 | 12 | +44.890% |
| 2026-03-27 | 66.65 | 66.65 | 66.05 | 66.05 | -10.984% | 2 | 14 | +59.258% |
| 2026-03-26 | 73.00 | 74.20 | 73.00 | 74.20 | +2.984% | 7 | 12 | +41.765% |
| 2026-03-24 | 72.05 | 72.05 | 72.05 | 72.05 | -4.822% | 2 | 10 | +45.996% |
| 2026-03-23 | 75.70 | 75.70 | 75.70 | 75.70 | +7.850% | 3 | 0 | +38.956% |
| 2026-03-20 | 70.30 | 70.30 | 70.19 | 70.19 | 0.000% | 5 | 0 | +49.865% |