AMZN270319C00190000
AMZN Mar 19 2027 190.00 Call
optionOPRA
EODOct 1, 2026
66.32USD-3.772%(-2.60)3Vol179OI
AMZN270319C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 66.32 | 66.32 | 66.32 | 66.32 | -3.772% | 3 | 180 | 0.000% |
| 2026-09-30 | 68.90 | 69.43 | 68.90 | 68.92 | +6.358% | 91 | 176 | -3.772% |
| 2026-09-29 | 64.65 | 64.80 | 64.65 | 64.80 | +0.465% | 6 | 176 | +2.346% |
| 2026-09-28 | 64.50 | 64.50 | 64.50 | 64.50 | -4.529% | 1 | 175 | +2.822% |
| 2026-09-23 | 67.56 | 67.56 | 67.56 | 67.56 | -8.764% | 1 | 175 | -1.835% |
| 2026-09-22 | 75.55 | 75.55 | 74.05 | 74.05 | +11.320% | 16 | 165 | -10.439% |
| 2026-09-16 | 66.52 | 66.52 | 66.52 | 66.52 | -11.307% | 1 | 165 | -0.301% |
| 2026-09-11 | 75.00 | 75.00 | 75.00 | 75.00 | +1.269% | 3 | 164 | -11.573% |
| 2026-09-02 | 74.06 | 74.06 | 74.06 | 74.06 | -2.872% | 3 | 165 | -10.451% |
| 2026-08-31 | 76.25 | 76.25 | 76.25 | 76.25 | -5.864% | 11 | 165 | -13.023% |
| 2026-08-24 | 81.00 | 81.00 | 81.00 | 81.00 | +1.250% | 2 | 165 | -18.123% |
| 2026-08-17 | 83.65 | 83.65 | 77.25 | 80.00 | -2.629% | 24 | 164 | -17.100% |
| 2026-08-14 | 82.16 | 82.16 | 82.16 | 82.16 | -13.315% | 1 | 165 | -19.279% |
| 2026-08-05 | 96.40 | 96.40 | 94.78 | 94.78 | -1.425% | 2 | 165 | -30.027% |
| 2026-08-04 | 96.15 | 96.15 | 96.15 | 96.15 | -6.423% | 15 | 165 | -31.024% |
| 2026-08-03 | 99.00 | 104.15 | 99.00 | 102.75 | +12.912% | 33 | 164 | -35.455% |
| 2026-07-31 | 82.15 | 91.00 | 82.15 | 91.00 | +48.450% | 18 | 169 | -27.121% |
| 2026-07-30 | 61.30 | 61.30 | 61.30 | 61.30 | +10.153% | 1 | 169 | +8.189% |
| 2026-07-28 | 55.65 | 55.65 | 55.65 | 55.65 | -1.137% | 2 | 168 | +19.173% |
| 2026-07-27 | 55.76 | 56.29 | 55.76 | 56.29 | -3.942% | 84 | 88 | +17.818% |
| 2026-07-23 | 57.83 | 58.60 | 57.83 | 58.60 | -11.346% | 8 | 86 | +13.174% |
| 2026-07-22 | 70.50 | 70.50 | 66.10 | 66.10 | -8.092% | 5 | 87 | +0.333% |
| 2026-07-20 | 71.92 | 71.92 | 71.92 | 71.92 | -1.141% | 1 | 87 | -7.786% |
| 2026-07-16 | 72.75 | 72.75 | 72.75 | 72.75 | -5.224% | 1 | 87 | -8.838% |
| 2026-07-15 | 76.76 | 76.76 | 76.76 | 76.76 | +7.087% | 1 | 87 | -13.601% |
| 2026-07-14 | 71.68 | 71.68 | 71.68 | 71.68 | +7.789% | 1 | 87 | -7.478% |
| 2026-07-09 | 66.50 | 66.50 | 66.50 | 66.50 | +4.890% | 1 | 88 | -0.271% |
| 2026-06-30 | 64.66 | 64.66 | 63.35 | 63.40 | +1.440% | 12 | 80 | +4.606% |
| 2026-06-29 | 62.50 | 62.50 | 62.50 | 62.50 | +11.012% | 1 | 80 | +6.112% |
| 2026-06-26 | 58.30 | 58.30 | 56.25 | 56.30 | -0.530% | 4 | 77 | +17.798% |
| 2026-06-25 | 55.55 | 56.60 | 55.55 | 56.60 | -15.269% | 2 | 75 | +17.173% |
| 2026-06-24 | 66.80 | 66.80 | 66.80 | 66.80 | +10.541% | 1 | 76 | -0.719% |
| 2026-06-22 | 60.43 | 60.43 | 60.43 | 60.43 | -4.984% | 1 | 76 | +9.747% |
| 2026-06-17 | 63.60 | 63.60 | 63.60 | 63.60 | -9.659% | 1 | 75 | +4.277% |
| 2026-06-16 | 71.00 | 71.00 | 70.40 | 70.40 | -0.241% | 3 | 76 | -5.795% |
| 2026-06-15 | 70.45 | 70.57 | 70.45 | 70.57 | +11.134% | 2 | 76 | -6.022% |
| 2026-06-12 | 61.50 | 63.50 | 61.50 | 63.50 | -2.727% | 2 | 75 | +4.441% |
| 2026-06-10 | 67.85 | 67.85 | 65.15 | 65.28 | -5.047% | 6 | 76 | +1.593% |
| 2026-06-09 | 69.95 | 69.95 | 68.75 | 68.75 | -5.446% | 3 | 74 | -3.535% |
| 2026-06-05 | 72.71 | 72.71 | 72.71 | 72.71 | -5.571% | 1 | 73 | -8.788% |
| 2026-06-03 | 77.00 | 77.00 | 77.00 | 77.00 | -2.284% | 4 | 69 | -13.870% |
| 2026-06-02 | 78.80 | 78.80 | 78.80 | 78.80 | -9.269% | 1 | 68 | -15.838% |
| 2026-06-01 | 88.00 | 88.00 | 85.88 | 86.85 | -7.162% | 16 | 61 | -23.638% |
| 2026-05-29 | 93.55 | 93.55 | 93.55 | 93.55 | +0.161% | 1 | 61 | -29.107% |
| 2026-05-28 | 89.50 | 93.40 | 89.50 | 93.40 | +7.356% | 6 | 55 | -28.994% |
| 2026-05-18 | 87.00 | 87.00 | 87.00 | 87.00 | +0.694% | 1 | 54 | -23.770% |
| 2026-05-15 | 84.57 | 86.40 | 84.57 | 86.40 | -6.402% | 4 | 50 | -23.241% |
| 2026-05-13 | 92.31 | 92.31 | 92.31 | 92.31 | +4.934% | 1 | 49 | -28.155% |
| 2026-05-12 | 88.00 | 88.00 | 87.97 | 87.97 | -7.837% | 10 | 42 | -24.611% |
| 2026-05-08 | 93.55 | 95.45 | 93.55 | 95.45 | -0.438% | 7 | 41 | -30.519% |
| 2026-05-07 | 95.31 | 95.87 | 95.31 | 95.87 | -0.115% | 2 | 40 | -30.823% |
| 2026-05-05 | 98.80 | 98.80 | 95.78 | 95.98 | +4.292% | 3 | 39 | -30.902% |
| 2026-05-01 | 91.85 | 92.03 | 91.85 | 92.03 | +3.871% | 2 | 39 | -27.937% |
| 2026-04-30 | 89.63 | 89.63 | 88.60 | 88.60 | +2.463% | 5 | 38 | -25.147% |
| 2026-04-29 | 88.50 | 88.50 | 86.47 | 86.47 | +7.004% | 3 | 37 | -23.303% |
| 2026-04-23 | 80.81 | 80.81 | 80.81 | 80.81 | +10.487% | 1 | 36 | -17.931% |
| 2026-04-20 | 73.14 | 73.14 | 73.14 | 73.14 | -7.558% | 4 | 32 | -9.325% |
| 2026-04-17 | 79.12 | 79.12 | 79.12 | 79.12 | +8.607% | 1 | 33 | -16.178% |
| 2026-04-16 | 72.85 | 72.85 | 72.85 | 72.85 | -3.138% | 2 | 31 | -8.964% |
| 2026-04-15 | 76.05 | 76.05 | 75.21 | 75.21 | -1.545% | 3 | 28 | -11.820% |
| 2026-04-14 | 73.34 | 76.39 | 73.34 | 76.39 | +14.185% | 17 | 29 | -13.182% |
| 2026-04-13 | 66.90 | 66.90 | 66.90 | 66.90 | +0.105% | 4 | 25 | -0.867% |
| 2026-04-10 | 66.90 | 67.15 | 66.60 | 66.83 | +5.477% | 9 | 25 | -0.763% |
| 2026-04-09 | 56.09 | 63.36 | 56.09 | 63.36 | +18.785% | 2 | 21 | +4.672% |
| 2026-04-08 | 53.72 | 53.72 | 53.34 | 53.34 | +15.205% | 3 | 22 | +24.334% |
| 2026-04-07 | 47.50 | 47.50 | 45.80 | 46.30 | -0.963% | 4 | 19 | +43.240% |
| 2026-04-06 | 46.75 | 46.75 | 46.75 | 46.75 | +4.306% | 3 | 18 | +41.861% |
| 2026-04-02 | 43.00 | 44.82 | 43.00 | 44.82 | -3.301% | 2 | 20 | +47.970% |
| 2026-04-01 | 46.35 | 46.35 | 46.35 | 46.35 | +3.000% | 1 | 20 | +43.085% |
| 2026-03-31 | 42.52 | 45.00 | 42.52 | 45.00 | +9.622% | 6 | 20 | +47.378% |
| 2026-03-30 | 39.75 | 41.05 | 39.75 | 41.05 | +1.233% | 3 | 15 | +61.559% |
| 2026-03-27 | 43.50 | 43.50 | 40.55 | 40.55 | -10.545% | 5 | 14 | +63.551% |
| 2026-03-26 | 45.33 | 45.33 | 45.33 | 45.33 | -2.725% | 3 | 9 | +46.305% |
| 2026-03-25 | 46.20 | 47.00 | 46.20 | 46.60 | +5.909% | 3 | 6 | +42.318% |
| 2026-03-24 | 43.97 | 44.40 | 43.45 | 44.00 | +1.875% | 9 | 7 | +50.727% |
| 2026-03-20 | 43.19 | 43.19 | 43.19 | 43.19 | 0.000% | 1 | 0 | +53.554% |