Dark

AMZN20270319C200
AMZN Mar 19 2027 200.00 Call (AMZN270319C00200000)
option OPRA

EOD

Aug 19, 2026

75.65+6.250%(+4.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	71.5000	75.6500	71.5000	75.6500	+6.250%	5	884	0.000%
2026-08-18	71.2000	71.2000	71.2000	71.2000	-0.070%	1	881	+6.250%
2026-08-17	75.5000	75.5000	70.5000	71.2500	-8.242%	5	881	+6.175%
2026-08-13	77.2000	77.6500	77.2000	77.6500	-1.709%	3	880	-2.576%
2026-08-12	81.0100	81.0100	78.7500	79.0000	-4.922%	8	883	-4.241%
2026-08-11	83.0900	83.0900	83.0900	83.0900	-4.406%	1	883	-8.954%
2026-08-10	86.9200	86.9200	86.9200	86.9200	+2.043%	1	884	-12.966%
2026-08-07	87.6000	87.6000	85.1800	85.1800	+3.878%	2	884	-11.188%
2026-08-06	84.2600	84.2600	82.0000	82.0000	-7.029%	4	885	-7.744%
2026-08-04	87.2500	88.2000	87.2000	88.2000	-6.419%	83	886	-14.229%
2026-08-03	95.8000	96.5000	93.3400	94.2500	+14.869%	277	886	-19.735%
2026-07-31	74.5900	82.0500	74.5900	82.0500	+61.198%	52	1,100	-7.800%
2026-07-30	53.0000	54.8600	50.9000	50.9000	+13.111%	518	1,108	+48.625%
2026-07-29	45.6800	47.2100	45.0000	45.0000	-6.639%	21	1,351	+68.111%
2026-07-28	49.1500	49.1500	46.1500	48.2000	-1.169%	18	1,352	+56.950%
2026-07-27	50.2600	50.2600	48.7700	48.7700	-1.772%	9	1,350	+55.116%
2026-07-24	49.8600	49.8600	49.6000	49.6500	-2.494%	8	1,352	+52.367%
2026-07-23	53.7000	54.2400	50.1000	50.9200	-14.992%	26	1,351	+48.566%
2026-07-22	60.0000	60.0000	59.2000	59.9000	-4.694%	6	1,341	+26.294%
2026-07-21	62.3700	62.8500	62.3700	62.8500	-2.483%	4	1,335	+20.366%
2026-07-20	64.5000	66.8000	64.1700	64.4500	+4.187%	13	1,337	+17.378%
2026-07-17	61.0000	61.8600	61.0000	61.8600	-6.626%	22	1,337	+22.292%
2026-07-16	69.9500	70.1300	66.2500	66.2500	-5.841%	10	1,338	+14.189%
2026-07-15	66.4500	70.3900	66.4500	70.3600	+11.683%	12	1,339	+7.518%
2026-07-14	63.0000	63.0000	63.0000	63.0000	-0.143%	5	1,336	+20.079%
2026-07-13	62.6700	64.7900	62.6700	63.0900	+2.005%	24	1,331	+19.908%
2026-07-10	65.5500	65.5500	61.4300	61.8500	+0.162%	32	1,338	+22.312%
2026-07-09	58.8800	61.7700	57.5000	61.7500	+6.100%	23	1,312	+22.510%
2026-07-08	58.6000	58.8500	58.2000	58.2000	-6.656%	5	1,294	+29.983%
2026-07-07	64.7500	64.7500	62.3500	62.3500	+1.382%	4	1,293	+21.331%
2026-07-06	59.1000	62.3000	59.1000	61.5000	+1.401%	8	1,291	+23.008%
2026-07-02	60.5000	61.5500	60.5000	60.6500	+2.797%	54	1,283	+24.732%
2026-07-01	56.4800	61.5000	56.4800	59.0000	+3.273%	55	1,283	+28.220%
2026-06-30	56.6800	57.1300	56.0500	57.1300	-2.425%	11	1,277	+32.417%
2026-06-29	55.2500	62.7500	55.2500	58.5500	+13.250%	9	1,271	+29.206%
2026-06-26	48.0000	51.7000	48.0000	51.7000	+7.484%	7	1,274	+46.325%
2026-06-25	49.0000	50.5000	48.1000	48.1000	-9.891%	93	1,267	+57.277%
2026-06-24	55.4600	59.0000	53.3800	53.3800	-2.591%	13	1,276	+41.720%
2026-06-23	53.7500	54.8000	53.7500	54.8000	+4.084%	7	1,276	+38.047%
2026-06-22	57.8500	57.8500	52.2500	52.6500	-13.689%	782	1,270	+43.685%
2026-06-18	55.5500	62.3900	54.3500	61.0000	+8.929%	97	556	+24.016%
2026-06-17	59.3800	59.7000	55.5500	56.0000	-10.400%	62	556	+35.089%
2026-06-15	63.7500	63.7500	62.5000	62.5000	+11.111%	28	519	+21.040%
2026-06-12	54.0000	56.2500	54.0000	56.2500	-3.101%	47	521	+34.489%
2026-06-11	55.0000	58.0500	55.0000	58.0500	+2.926%	2	480	+30.319%
2026-06-10	60.1000	60.1000	56.4000	56.4000	-7.978%	11	481	+34.131%
2026-06-09	61.2900	61.2900	61.2900	61.2900	-0.374%	1	473	+23.430%
2026-06-08	64.4200	64.4200	61.5200	61.5200	-3.875%	4	473	+22.968%
2026-06-05	64.0000	64.5000	63.7500	64.0000	-1.265%	9	470	+18.203%
2026-06-03	65.4300	65.4300	64.8200	64.8200	-11.351%	3	471	+16.708%
2026-06-02	75.2500	75.2500	73.1200	73.1200	-3.891%	2	469	+3.460%
2026-06-01	78.3100	78.3100	76.0800	76.0800	-9.911%	7	469	-0.565%
2026-05-29	84.8500	84.8500	84.4500	84.4500	+1.490%	53	467	-10.420%
2026-05-28	83.2100	83.2100	83.2100	83.2100	-0.108%	20	464	-9.085%
2026-05-27	81.5000	83.3000	81.5000	83.3000	+6.932%	11	484	-9.184%
2026-05-26	79.9500	79.9500	76.8900	77.9000	-5.827%	12	475	-2.888%
2026-05-22	82.7200	82.7200	82.7200	82.7200	-0.109%	130	581	-8.547%
2026-05-21	82.8100	82.8100	82.8100	82.8100	+11.544%	1	582	-8.646%
2026-05-19	75.7500	75.7500	71.0700	74.2400	-8.964%	30	582	+1.899%
2026-05-18	81.5500	81.5500	81.5500	81.5500	+4.551%	1	578	-7.235%
2026-05-15	78.0000	78.0000	78.0000	78.0000	-5.683%	1	578	-3.013%
2026-05-14	83.9200	83.9200	82.7000	82.7000	-1.840%	7	577	-8.525%
2026-05-13	83.8000	84.2500	83.8000	84.2500	+5.975%	3	569	-10.208%
2026-05-12	80.2000	80.2000	79.2500	79.5000	-8.092%	3	569	-4.843%
2026-05-11	86.5000	86.5000	86.5000	86.5000	0.000%	1	569	-12.543%
2026-05-08	85.0000	86.5000	84.5500	86.5000	0.000%	22	568	-12.543%
2026-05-07	88.7500	88.7500	86.0000	86.5000	-3.996%	32	550	-12.543%
2026-05-06	87.4900	90.1000	87.4900	90.1000	+2.201%	2	565	-16.038%
2026-05-05	90.4000	90.4000	88.1600	88.1600	+2.013%	13	565	-14.190%
2026-05-04	90.2100	90.2100	86.4200	86.4200	+2.272%	163	576	-12.462%
2026-05-01	87.5000	87.5000	84.5000	84.5000	+4.969%	2	451	-10.473%
2026-04-30	87.3500	87.3500	72.7400	80.5000	+1.680%	44	451	-6.025%
2026-04-29	75.4900	79.8800	75.4900	79.1700	+3.019%	59	474	-4.446%
2026-04-28	76.9300	77.2500	76.8500	76.8500	-1.373%	9	437	-1.561%
2026-04-27	80.2500	80.2500	77.9200	77.9200	-3.445%	4	442	-2.913%
2026-04-24	77.7000	80.7000	76.0800	80.7000	+9.796%	81	445	-6.258%
2026-04-23	74.6200	74.6200	73.5000	73.5000	+3.887%	5	466	+2.925%
2026-04-22	70.3600	71.1500	70.3600	70.7500	+3.739%	15	465	+6.926%
2026-04-21	70.4100	72.3500	68.2000	68.2000	+1.685%	46	463	+10.924%
2026-04-20	66.7500	67.0700	66.7500	67.0700	-4.744%	2	463	+12.793%
2026-04-17	71.6400	73.3700	70.4100	70.4100	+3.240%	8	461	+7.442%
2026-04-16	66.4000	68.2000	65.5500	68.2000	+0.265%	6	464	+10.924%
2026-04-15	68.7500	68.7500	67.6000	68.0200	-1.420%	26	465	+11.217%
2026-04-14	64.8000	70.6600	64.8000	69.0000	+14.618%	53	456	+9.638%
2026-04-13	58.2500	60.2000	58.2500	60.2000	+0.166%	6	442	+25.664%
2026-04-10	59.1000	61.6000	59.1000	60.1000	+7.803%	8	444	+25.874%
2026-04-09	48.7500	55.7500	48.7500	55.7500	+19.841%	114	438	+35.695%
2026-04-08	47.4000	47.4000	46.0000	46.5200	+11.827%	95	346	+62.618%
2026-04-07	39.0400	41.6000	39.0400	41.6000	+1.662%	7	339	+81.851%
2026-04-06	40.9200	40.9200	40.9200	40.9200	+4.122%	2	340	+84.873%
2026-04-02	40.2000	40.3500	39.3000	39.3000	-4.843%	12	335	+92.494%
2026-04-01	40.1000	41.3000	39.7500	41.3000	+4.293%	79	335	+83.172%
2026-03-31	37.2000	39.6000	37.2000	39.6000	+14.550%	135	296	+91.035%
2026-03-30	34.7500	35.9000	34.0000	34.5700	+2.582%	268	353	+118.831%
2026-03-27	35.7500	35.7500	33.7000	33.7000	-14.249%	186	261	+124.481%
2026-03-26	39.3200	39.3200	39.3000	39.3000	-3.464%	21	126	+92.494%
2026-03-25	41.3000	41.5000	40.7100	40.7100	+5.275%	102	108	+85.827%
2026-03-24	38.6700	38.6700	38.6700	38.6700	-6.141%	1	7	+95.630%
2026-03-23	41.2000	41.2000	41.2000	41.2000	+9.429%	1	0	+83.617%
2026-03-20	38.5000	38.5000	37.6500	37.6500	0.000%	5	0	+100.930%