AMZN270319C00185000
AMZN Mar 19 2027 185.00 Call
optionOPRA
EODOct 6, 2026
77.00USD+4.762%(+3.50)1Vol173OI
AMZN270319C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 77.00 | 77.00 | 77.00 | 77.00 | +4.762% | 1 | 173 | 0.000% |
| 2026-10-05 | 73.88 | 73.88 | 73.50 | 73.50 | +3.448% | 33 | 146 | +4.762% |
| 2026-10-01 | 71.05 | 71.05 | 71.05 | 71.05 | -0.976% | 2 | 145 | +8.374% |
| 2026-09-30 | 71.75 | 71.75 | 71.75 | 71.75 | +4.257% | 1 | 145 | +7.317% |
| 2026-09-28 | 68.82 | 68.82 | 68.82 | 68.82 | -13.434% | 1 | 145 | +11.886% |
| 2026-09-22 | 79.69 | 79.69 | 79.50 | 79.50 | +3.033% | 2 | 144 | -3.145% |
| 2026-09-21 | 77.16 | 77.16 | 77.16 | 77.16 | +3.919% | 48 | 96 | -0.207% |
| 2026-09-17 | 74.25 | 74.28 | 74.25 | 74.25 | -6.545% | 85 | 47 | +3.704% |
| 2026-09-11 | 79.45 | 79.45 | 79.45 | 79.45 | +0.570% | 1 | 48 | -3.084% |
| 2026-09-02 | 79.00 | 79.00 | 79.00 | 79.00 | -5.672% | 1 | 47 | -2.532% |
| 2026-08-31 | 83.75 | 83.75 | 83.75 | 83.75 | +5.479% | 1 | 47 | -8.060% |
| 2026-08-27 | 79.40 | 79.40 | 79.40 | 79.40 | -5.081% | 3 | 44 | -3.023% |
| 2026-08-18 | 83.65 | 83.65 | 83.65 | 83.65 | +1.913% | 1 | 44 | -7.950% |
| 2026-08-17 | 82.08 | 82.08 | 82.08 | 82.08 | -10.617% | 1 | 43 | -6.189% |
| 2026-08-13 | 91.65 | 91.83 | 91.65 | 91.83 | -5.447% | 18 | 48 | -16.149% |
| 2026-08-06 | 97.12 | 97.12 | 97.12 | 97.12 | +1.537% | 4 | 52 | -20.717% |
| 2026-08-05 | 95.65 | 95.65 | 95.65 | 95.65 | -5.949% | 1 | 53 | -19.498% |
| 2026-08-04 | 99.84 | 101.70 | 99.84 | 101.70 | -4.864% | 4 | 52 | -24.287% |
| 2026-08-03 | 106.90 | 106.90 | 106.90 | 106.90 | +13.182% | 1 | 53 | -27.970% |
| 2026-07-31 | 94.45 | 94.45 | 94.45 | 94.45 | +46.343% | 1 | 54 | -18.475% |
| 2026-07-30 | 61.50 | 64.54 | 61.50 | 64.54 | +17.345% | 5 | 53 | +19.306% |
| 2026-07-29 | 55.90 | 55.92 | 55.00 | 55.00 | -7.563% | 6 | 48 | +40.000% |
| 2026-07-27 | 59.50 | 59.50 | 59.50 | 59.50 | -24.156% | 2 | 46 | +29.412% |
| 2026-07-15 | 78.45 | 78.45 | 78.45 | 78.45 | +4.045% | 1 | 46 | -1.848% |
| 2026-07-13 | 75.60 | 75.60 | 75.40 | 75.40 | +4.129% | 14 | 42 | +2.122% |
| 2026-07-09 | 70.00 | 72.41 | 70.00 | 72.41 | -3.453% | 2 | 42 | +6.339% |
| 2026-07-07 | 75.00 | 75.00 | 75.00 | 75.00 | +3.079% | 6 | 43 | +2.667% |
| 2026-07-06 | 72.76 | 72.76 | 72.76 | 72.76 | +0.678% | 3 | 40 | +5.827% |
| 2026-07-02 | 72.31 | 72.31 | 72.27 | 72.27 | +7.545% | 19 | 25 | +6.545% |
| 2026-06-30 | 67.25 | 67.25 | 67.20 | 67.20 | +12.506% | 6 | 28 | +14.583% |
| 2026-06-25 | 59.73 | 59.73 | 59.73 | 59.73 | -19.826% | 1 | 27 | +28.913% |
| 2026-06-16 | 74.50 | 74.50 | 74.50 | 74.50 | +1.818% | 3 | 24 | +3.356% |
| 2026-06-09 | 73.17 | 73.17 | 73.17 | 73.17 | -0.164% | 6 | 24 | +5.234% |
| 2026-06-08 | 74.63 | 74.63 | 73.29 | 73.29 | -10.173% | 2 | 22 | +5.062% |
| 2026-06-04 | 81.59 | 81.59 | 81.59 | 81.59 | +6.863% | 1 | 22 | -5.626% |
| 2026-06-03 | 75.65 | 76.35 | 75.65 | 76.35 | -17.611% | 2 | 23 | +0.851% |
| 2026-05-12 | 92.67 | 92.67 | 92.67 | 92.67 | -6.394% | 1 | 22 | -16.909% |
| 2026-05-07 | 99.00 | 99.00 | 99.00 | 99.00 | +0.907% | 4 | 20 | -22.222% |
| 2026-05-04 | 100.00 | 100.00 | 98.11 | 98.11 | +5.495% | 2 | 20 | -21.517% |
| 2026-04-30 | 95.20 | 95.20 | 85.90 | 93.00 | +0.595% | 14 | 17 | -17.204% |
| 2026-04-24 | 91.60 | 92.45 | 91.60 | 92.45 | +9.137% | 2 | 19 | -16.712% |
| 2026-04-23 | 84.71 | 84.71 | 84.71 | 84.71 | +2.159% | 1 | 20 | -9.102% |
| 2026-04-22 | 82.92 | 82.92 | 82.92 | 82.92 | +4.328% | 1 | 19 | -7.139% |
| 2026-04-21 | 79.48 | 79.48 | 79.48 | 79.48 | -4.735% | 2 | 20 | -3.120% |
| 2026-04-17 | 84.92 | 84.92 | 83.43 | 83.43 | +10.870% | 4 | 17 | -7.707% |
| 2026-04-16 | 77.02 | 77.02 | 75.25 | 75.25 | -4.469% | 3 | 17 | +2.326% |
| 2026-04-14 | 77.08 | 78.77 | 77.08 | 78.77 | +11.730% | 8 | 16 | -2.247% |
| 2026-04-13 | 69.75 | 70.50 | 69.75 | 70.50 | -0.241% | 4 | 16 | +9.220% |
| 2026-04-10 | 70.13 | 70.67 | 70.13 | 70.67 | +9.396% | 2 | 16 | +8.957% |
| 2026-04-09 | 64.97 | 64.97 | 64.60 | 64.60 | +29.615% | 2 | 18 | +19.195% |
| 2026-04-07 | 49.84 | 49.84 | 49.84 | 49.84 | +3.833% | 1 | 18 | +54.494% |
| 2026-04-02 | 45.50 | 48.00 | 45.50 | 48.00 | -3.440% | 3 | 17 | +60.417% |
| 2026-04-01 | 47.90 | 49.71 | 47.80 | 49.71 | +7.948% | 24 | 17 | +54.898% |
| 2026-03-31 | 45.95 | 46.05 | 45.90 | 46.05 | +5.017% | 6 | 7 | +67.210% |
| 2026-03-30 | 42.38 | 43.85 | 42.38 | 43.85 | -7.156% | 3 | 7 | +75.599% |
| 2026-03-26 | 48.00 | 48.00 | 47.23 | 47.23 | -6.010% | 2 | 6 | +63.032% |
| 2026-03-25 | 50.25 | 50.25 | 50.25 | 50.25 | +8.531% | 2 | 4 | +53.234% |
| 2026-03-20 | 46.85 | 46.85 | 46.30 | 46.30 | 0.000% | 2 | 2 | +66.307% |