AMZN270319C00180000
AMZN Mar 19 2027 180.00 Call
optionOPRA
EODOct 6, 2026
82.00USD+6.910%(+5.30)4Vol123OI
AMZN270319C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 82.00 | 82.00 | 82.00 | 82.00 | +6.910% | 4 | 119 | 0.000% |
| 2026-10-02 | 78.34 | 78.34 | 76.70 | 76.70 | -0.776% | 10 | 127 | +6.910% |
| 2026-09-30 | 77.90 | 77.90 | 77.30 | 77.30 | +4.150% | 10 | 128 | +6.080% |
| 2026-09-28 | 74.22 | 74.22 | 74.22 | 74.22 | -2.342% | 1 | 127 | +10.482% |
| 2026-09-23 | 77.30 | 77.30 | 76.00 | 76.00 | -9.685% | 4 | 123 | +7.895% |
| 2026-09-21 | 83.04 | 84.15 | 83.04 | 84.15 | +4.664% | 12 | 123 | -2.555% |
| 2026-09-18 | 80.40 | 80.40 | 80.40 | 80.40 | +2.147% | 9 | 114 | +1.990% |
| 2026-09-17 | 78.76 | 79.66 | 78.71 | 78.71 | +7.074% | 8 | 111 | +4.180% |
| 2026-09-16 | 75.85 | 75.90 | 73.51 | 73.51 | -4.284% | 5 | 109 | +11.549% |
| 2026-09-15 | 80.16 | 80.16 | 76.80 | 76.80 | -5.185% | 2 | 107 | +6.771% |
| 2026-09-14 | 79.42 | 81.00 | 79.42 | 81.00 | -2.056% | 2 | 105 | +1.235% |
| 2026-09-02 | 83.00 | 83.00 | 82.70 | 82.70 | +1.174% | 2 | 104 | -0.846% |
| 2026-09-01 | 82.14 | 82.14 | 81.44 | 81.74 | -3.835% | 3 | 104 | +0.318% |
| 2026-08-31 | 85.00 | 85.00 | 85.00 | 85.00 | +3.406% | 2 | 104 | -3.529% |
| 2026-08-27 | 82.20 | 82.20 | 82.20 | 82.20 | -5.136% | 2 | 104 | -0.243% |
| 2026-08-21 | 86.65 | 86.65 | 86.65 | 86.65 | -2.256% | 1 | 104 | -5.366% |
| 2026-08-20 | 88.00 | 88.65 | 88.00 | 88.65 | +0.396% | 2 | 103 | -7.501% |
| 2026-08-18 | 88.30 | 88.30 | 88.30 | 88.30 | -1.120% | 1 | 103 | -7.135% |
| 2026-08-17 | 89.30 | 89.30 | 89.30 | 89.30 | -1.911% | 1 | 103 | -8.175% |
| 2026-08-14 | 91.04 | 91.04 | 91.04 | 91.04 | -8.960% | 2 | 103 | -9.930% |
| 2026-08-05 | 105.20 | 105.20 | 100.00 | 100.00 | -5.213% | 11 | 102 | -18.000% |
| 2026-08-04 | 105.50 | 105.50 | 105.50 | 105.50 | -7.456% | 1 | 102 | -22.275% |
| 2026-08-03 | 111.00 | 114.00 | 111.00 | 114.00 | +15.128% | 10 | 103 | -28.070% |
| 2026-07-31 | 91.40 | 99.02 | 90.55 | 99.02 | +55.643% | 9 | 100 | -17.188% |
| 2026-07-29 | 59.64 | 63.62 | 59.59 | 63.62 | -0.188% | 6 | 105 | +28.890% |
| 2026-07-24 | 63.74 | 63.74 | 63.74 | 63.74 | -3.424% | 5 | 100 | +28.648% |
| 2026-07-23 | 67.00 | 67.00 | 66.00 | 66.00 | -15.827% | 10 | 90 | +24.242% |
| 2026-07-21 | 78.41 | 78.41 | 78.41 | 78.41 | -2.802% | 1 | 91 | +4.578% |
| 2026-07-20 | 80.67 | 80.67 | 80.67 | 80.67 | -0.444% | 1 | 90 | +1.649% |
| 2026-07-16 | 81.03 | 81.03 | 81.03 | 81.03 | -2.373% | 2 | 92 | +1.197% |
| 2026-07-15 | 83.00 | 83.00 | 83.00 | 83.00 | +7.263% | 1 | 92 | -1.205% |
| 2026-07-14 | 77.38 | 77.38 | 77.38 | 77.38 | -2.360% | 1 | 92 | +5.971% |
| 2026-07-13 | 79.25 | 79.25 | 79.25 | 79.25 | +2.922% | 2 | 94 | +3.470% |
| 2026-07-10 | 81.90 | 81.90 | 77.00 | 77.00 | +0.548% | 2 | 94 | +6.494% |
| 2026-07-06 | 76.58 | 76.58 | 76.58 | 76.58 | +1.323% | 1 | 94 | +7.078% |
| 2026-07-02 | 75.60 | 75.60 | 75.58 | 75.58 | +6.376% | 2 | 94 | +8.494% |
| 2026-06-30 | 71.44 | 72.76 | 71.05 | 71.05 | +10.087% | 9 | 92 | +15.412% |
| 2026-06-26 | 63.50 | 64.54 | 63.50 | 64.54 | +3.729% | 2 | 91 | +27.053% |
| 2026-06-25 | 62.22 | 62.22 | 62.22 | 62.22 | -7.134% | 3 | 88 | +31.790% |
| 2026-06-22 | 67.10 | 67.63 | 67.00 | 67.00 | -10.368% | 11 | 84 | +22.388% |
| 2026-06-17 | 76.50 | 76.50 | 74.75 | 74.75 | +3.819% | 2 | 84 | +9.699% |
| 2026-06-11 | 69.80 | 72.00 | 69.50 | 72.00 | -4.000% | 23 | 82 | +13.889% |
| 2026-06-09 | 75.00 | 75.00 | 75.00 | 75.00 | -4.459% | 1 | 81 | +9.333% |
| 2026-06-08 | 78.50 | 78.50 | 78.50 | 78.50 | -1.875% | 1 | 81 | +4.459% |
| 2026-06-05 | 85.50 | 86.45 | 80.00 | 80.00 | -5.191% | 9 | 75 | +2.500% |
| 2026-06-04 | 84.38 | 84.38 | 84.38 | 84.38 | +3.534% | 1 | 75 | -2.821% |
| 2026-06-03 | 81.50 | 81.50 | 81.50 | 81.50 | -9.444% | 3 | 75 | +0.613% |
| 2026-06-02 | 88.25 | 90.50 | 88.25 | 90.00 | -5.213% | 6 | 76 | -8.889% |
| 2026-06-01 | 94.95 | 94.95 | 94.95 | 94.95 | +1.356% | 4 | 76 | -13.639% |
| 2026-05-15 | 93.68 | 93.68 | 93.68 | 93.68 | -5.431% | 14 | 76 | -12.468% |
| 2026-05-14 | 99.06 | 99.06 | 99.06 | 99.06 | +4.274% | 2 | 75 | -17.222% |
| 2026-05-12 | 95.00 | 95.00 | 95.00 | 95.00 | -8.301% | 5 | 75 | -13.684% |
| 2026-05-11 | 103.60 | 103.60 | 103.60 | 103.60 | +0.583% | 6 | 69 | -20.849% |
| 2026-05-07 | 103.00 | 103.00 | 103.00 | 103.00 | -1.905% | 20 | 79 | -20.388% |
| 2026-05-06 | 105.00 | 105.00 | 105.00 | 105.00 | +0.923% | 1 | 80 | -21.905% |
| 2026-05-01 | 104.04 | 104.04 | 104.04 | 104.04 | +4.040% | 1 | 79 | -21.184% |
| 2026-04-30 | 100.00 | 100.00 | 100.00 | 100.00 | +4.330% | 1 | 80 | -18.000% |
| 2026-04-29 | 93.89 | 97.85 | 93.89 | 95.85 | +4.094% | 14 | 71 | -14.450% |
| 2026-04-28 | 92.10 | 92.11 | 92.08 | 92.08 | -3.480% | 5 | 67 | -10.947% |
| 2026-04-27 | 93.84 | 95.40 | 93.84 | 95.40 | -1.497% | 4 | 68 | -14.046% |
| 2026-04-24 | 96.85 | 96.85 | 96.85 | 96.85 | +18.660% | 10 | 58 | -15.333% |
| 2026-04-20 | 81.62 | 81.62 | 81.62 | 81.62 | -6.022% | 1 | 57 | +0.466% |
| 2026-04-17 | 88.10 | 88.10 | 86.85 | 86.85 | +7.621% | 3 | 60 | -5.584% |
| 2026-04-16 | 80.70 | 80.70 | 80.70 | 80.70 | -2.134% | 3 | 57 | +1.611% |
| 2026-04-15 | 82.46 | 82.46 | 82.46 | 82.46 | +4.871% | 2 | 59 | -0.558% |
| 2026-04-14 | 78.63 | 78.63 | 78.63 | 78.63 | +4.910% | 1 | 59 | +4.286% |
| 2026-04-13 | 74.00 | 74.95 | 74.00 | 74.95 | +0.780% | 2 | 58 | +9.406% |
| 2026-04-10 | 73.19 | 74.37 | 73.19 | 74.37 | +7.720% | 8 | 58 | +10.260% |
| 2026-04-09 | 67.60 | 69.04 | 67.60 | 69.04 | +13.646% | 32 | 56 | +18.772% |
| 2026-04-08 | 60.44 | 60.75 | 60.44 | 60.75 | +14.623% | 4 | 29 | +34.979% |
| 2026-04-06 | 53.80 | 53.80 | 53.00 | 53.00 | +1.825% | 5 | 25 | +54.717% |
| 2026-04-02 | 51.85 | 52.07 | 51.85 | 52.05 | +1.919% | 4 | 21 | +57.541% |
| 2026-03-31 | 48.00 | 51.07 | 48.00 | 51.07 | +11.022% | 2 | 21 | +60.564% |
| 2026-03-30 | 45.60 | 46.00 | 45.60 | 46.00 | +3.371% | 2 | 19 | +78.261% |
| 2026-03-27 | 47.00 | 47.00 | 44.50 | 44.50 | -12.090% | 5 | 18 | +84.270% |
| 2026-03-26 | 52.90 | 52.90 | 50.62 | 50.62 | +0.040% | 12 | 14 | +61.991% |
| 2026-03-24 | 50.95 | 50.95 | 50.41 | 50.60 | 0.000% | 4 | 3 | +62.055% |