AMZN270319C00200000
AMZN Mar 19 2027 200.00 Call
optionOPRA
EODOct 6, 2026
65.03USD+6.957%(+4.23)226Vol1,520OI
AMZN270319C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 61.50 | 65.25 | 61.30 | 65.03 | +6.957% | 226 | 1,416 | 0.000% |
| 2026-10-05 | 60.80 | 62.55 | 60.45 | 60.80 | +1.333% | 119 | 1,303 | +6.957% |
| 2026-10-02 | 60.45 | 61.90 | 59.70 | 60.00 | +2.041% | 218 | 1,126 | +8.383% |
| 2026-10-01 | 58.00 | 58.80 | 58.00 | 58.80 | -1.342% | 7 | 1,124 | +10.595% |
| 2026-09-30 | 60.50 | 61.41 | 59.60 | 59.60 | +2.230% | 43 | 1,152 | +9.111% |
| 2026-09-29 | 55.80 | 58.30 | 55.80 | 58.30 | +3.186% | 30 | 1,134 | +11.544% |
| 2026-09-28 | 56.50 | 57.54 | 55.86 | 56.50 | -5.392% | 34 | 1,128 | +15.097% |
| 2026-09-25 | 60.00 | 60.45 | 57.70 | 59.72 | -0.467% | 18 | 1,138 | +8.891% |
| 2026-09-24 | 56.85 | 60.00 | 56.50 | 60.00 | -0.299% | 59 | 1,131 | +8.383% |
| 2026-09-23 | 61.55 | 61.55 | 58.50 | 60.18 | -7.058% | 21 | 1,120 | +8.059% |
| 2026-09-22 | 64.00 | 67.10 | 64.00 | 64.75 | -4.919% | 11 | 1,116 | +0.432% |
| 2026-09-21 | 65.37 | 68.10 | 65.00 | 68.10 | +5.828% | 11 | 1,116 | -4.508% |
| 2026-09-18 | 63.20 | 64.60 | 62.50 | 64.35 | +4.211% | 11 | 1,109 | +1.057% |
| 2026-09-17 | 61.62 | 61.75 | 61.45 | 61.75 | +7.860% | 10 | 1,105 | +5.312% |
| 2026-09-16 | 58.70 | 59.30 | 56.57 | 57.25 | -3.798% | 115 | 1,015 | +13.590% |
| 2026-09-15 | 62.24 | 62.24 | 59.50 | 59.51 | -9.970% | 154 | 906 | +9.276% |
| 2026-09-11 | 65.15 | 66.10 | 65.15 | 66.10 | +6.527% | 4 | 908 | -1.619% |
| 2026-09-10 | 61.00 | 63.28 | 61.00 | 62.05 | -0.958% | 4 | 907 | +4.803% |
| 2026-09-09 | 62.95 | 62.95 | 62.00 | 62.65 | -6.951% | 15 | 907 | +3.799% |
| 2026-09-08 | 66.77 | 68.00 | 65.88 | 67.33 | -1.708% | 14 | 904 | -3.416% |
| 2026-09-04 | 69.00 | 69.00 | 66.43 | 68.50 | -0.436% | 8 | 904 | -5.066% |
| 2026-09-03 | 68.15 | 69.50 | 68.15 | 68.80 | +4.639% | 13 | 903 | -5.480% |
| 2026-09-02 | 64.95 | 65.75 | 64.95 | 65.75 | +1.310% | 2 | 901 | -1.095% |
| 2026-09-01 | 64.50 | 65.42 | 64.50 | 64.90 | -5.600% | 17 | 902 | +0.200% |
| 2026-08-31 | 72.46 | 72.46 | 68.75 | 68.75 | -4.514% | 10 | 899 | -5.411% |
| 2026-08-28 | 67.20 | 72.00 | 67.20 | 72.00 | +7.946% | 3 | 900 | -9.681% |
| 2026-08-27 | 67.90 | 67.90 | 65.90 | 66.70 | -6.909% | 3 | 899 | -2.504% |
| 2026-08-25 | 71.65 | 71.65 | 71.65 | 71.65 | -0.734% | 1 | 898 | -9.239% |
| 2026-08-24 | 72.00 | 72.87 | 72.00 | 72.18 | +4.609% | 4 | 899 | -9.906% |
| 2026-08-21 | 69.35 | 69.92 | 69.00 | 69.00 | -8.790% | 36 | 884 | -5.754% |
| 2026-08-19 | 71.50 | 75.65 | 71.50 | 75.65 | +6.250% | 5 | 881 | -14.038% |
| 2026-08-18 | 71.20 | 71.20 | 71.20 | 71.20 | -0.070% | 1 | 881 | -8.666% |
| 2026-08-17 | 75.50 | 75.50 | 70.50 | 71.25 | -8.242% | 5 | 880 | -8.730% |
| 2026-08-13 | 77.20 | 77.65 | 77.20 | 77.65 | -1.709% | 3 | 883 | -16.252% |
| 2026-08-12 | 81.01 | 81.01 | 78.75 | 79.00 | -4.922% | 8 | 883 | -17.684% |
| 2026-08-11 | 83.09 | 83.09 | 83.09 | 83.09 | -4.406% | 1 | 884 | -21.735% |
| 2026-08-10 | 86.92 | 86.92 | 86.92 | 86.92 | +2.043% | 1 | 884 | -25.184% |
| 2026-08-07 | 87.60 | 87.60 | 85.18 | 85.18 | +3.878% | 2 | 885 | -23.656% |
| 2026-08-06 | 84.26 | 84.26 | 82.00 | 82.00 | -7.029% | 4 | 886 | -20.695% |
| 2026-08-04 | 87.25 | 88.20 | 87.20 | 88.20 | -6.419% | 83 | 886 | -26.270% |
| 2026-08-03 | 95.80 | 96.50 | 93.34 | 94.25 | +14.869% | 277 | 1,100 | -31.003% |
| 2026-07-31 | 74.59 | 82.05 | 74.59 | 82.05 | +61.198% | 52 | 1,108 | -20.743% |
| 2026-07-30 | 53.00 | 54.86 | 50.90 | 50.90 | +13.111% | 518 | 1,351 | +27.760% |
| 2026-07-29 | 45.68 | 47.21 | 45.00 | 45.00 | -6.639% | 21 | 1,352 | +44.511% |
| 2026-07-28 | 49.15 | 49.15 | 46.15 | 48.20 | -1.169% | 18 | 1,350 | +34.917% |
| 2026-07-27 | 50.26 | 50.26 | 48.77 | 48.77 | -1.772% | 9 | 1,352 | +33.340% |
| 2026-07-24 | 49.86 | 49.86 | 49.60 | 49.65 | -2.494% | 8 | 1,351 | +30.977% |
| 2026-07-23 | 53.70 | 54.24 | 50.10 | 50.92 | -14.992% | 26 | 1,341 | +27.710% |
| 2026-07-22 | 60.00 | 60.00 | 59.20 | 59.90 | -4.694% | 6 | 1,335 | +8.564% |
| 2026-07-21 | 62.37 | 62.85 | 62.37 | 62.85 | -2.483% | 4 | 1,337 | +3.469% |
| 2026-07-20 | 64.50 | 66.80 | 64.17 | 64.45 | +4.187% | 13 | 1,337 | +0.900% |
| 2026-07-17 | 61.00 | 61.86 | 61.00 | 61.86 | -6.626% | 22 | 1,338 | +5.124% |
| 2026-07-16 | 69.95 | 70.13 | 66.25 | 66.25 | -5.841% | 10 | 1,339 | -1.842% |
| 2026-07-15 | 66.45 | 70.39 | 66.45 | 70.36 | +11.683% | 12 | 1,336 | -7.575% |
| 2026-07-14 | 63.00 | 63.00 | 63.00 | 63.00 | -0.143% | 5 | 1,331 | +3.222% |
| 2026-07-13 | 62.67 | 64.79 | 62.67 | 63.09 | +2.005% | 24 | 1,338 | +3.075% |
| 2026-07-10 | 65.55 | 65.55 | 61.43 | 61.85 | +0.162% | 32 | 1,312 | +5.141% |
| 2026-07-09 | 58.88 | 61.77 | 57.50 | 61.75 | +6.100% | 23 | 1,294 | +5.312% |
| 2026-07-08 | 58.60 | 58.85 | 58.20 | 58.20 | -6.656% | 5 | 1,293 | +11.735% |
| 2026-07-07 | 64.75 | 64.75 | 62.35 | 62.35 | +1.382% | 4 | 1,291 | +4.298% |
| 2026-07-06 | 59.10 | 62.30 | 59.10 | 61.50 | +1.401% | 8 | 1,292 | +5.740% |
| 2026-07-02 | 60.50 | 61.55 | 60.50 | 60.65 | +2.797% | 54 | 1,283 | +7.222% |
| 2026-07-01 | 56.48 | 61.50 | 56.48 | 59.00 | +3.273% | 55 | 1,277 | +10.220% |
| 2026-06-30 | 56.68 | 57.13 | 56.05 | 57.13 | -2.425% | 11 | 1,271 | +13.828% |
| 2026-06-29 | 55.25 | 62.75 | 55.25 | 58.55 | +13.250% | 9 | 1,274 | +11.067% |
| 2026-06-26 | 48.00 | 51.70 | 48.00 | 51.70 | +7.484% | 7 | 1,267 | +25.783% |
| 2026-06-25 | 49.00 | 50.50 | 48.10 | 48.10 | -9.891% | 93 | 1,276 | +35.198% |
| 2026-06-24 | 55.46 | 59.00 | 53.38 | 53.38 | -2.591% | 13 | 1,276 | +21.825% |
| 2026-06-23 | 53.75 | 54.80 | 53.75 | 54.80 | +4.084% | 7 | 1,270 | +18.668% |
| 2026-06-22 | 57.85 | 57.85 | 52.25 | 52.65 | -13.689% | 782 | 499 | +23.514% |
| 2026-06-18 | 55.55 | 62.39 | 54.35 | 61.00 | +8.929% | 97 | 556 | +6.607% |
| 2026-06-17 | 59.38 | 59.70 | 55.55 | 56.00 | -10.400% | 62 | 519 | +16.125% |
| 2026-06-15 | 63.75 | 63.75 | 62.50 | 62.50 | +11.111% | 28 | 521 | +4.048% |
| 2026-06-12 | 54.00 | 56.25 | 54.00 | 56.25 | -3.101% | 47 | 480 | +15.609% |
| 2026-06-11 | 55.00 | 58.05 | 55.00 | 58.05 | +2.926% | 2 | 481 | +12.024% |
| 2026-06-10 | 60.10 | 60.10 | 56.40 | 56.40 | -7.978% | 11 | 473 | +15.301% |
| 2026-06-09 | 61.29 | 61.29 | 61.29 | 61.29 | -0.374% | 1 | 473 | +6.102% |
| 2026-06-08 | 64.42 | 64.42 | 61.52 | 61.52 | -3.875% | 4 | 470 | +5.705% |
| 2026-06-05 | 64.00 | 64.50 | 63.75 | 64.00 | -1.265% | 9 | 471 | +1.609% |
| 2026-06-03 | 65.43 | 65.43 | 64.82 | 64.82 | -11.351% | 3 | 469 | +0.324% |
| 2026-06-02 | 75.25 | 75.25 | 73.12 | 73.12 | -3.891% | 2 | 469 | -11.064% |
| 2026-06-01 | 78.31 | 78.31 | 76.08 | 76.08 | -9.911% | 7 | 467 | -14.524% |
| 2026-05-29 | 84.85 | 84.85 | 84.45 | 84.45 | +1.490% | 53 | 464 | -22.996% |
| 2026-05-28 | 83.21 | 83.21 | 83.21 | 83.21 | -0.108% | 20 | 484 | -21.848% |
| 2026-05-27 | 81.50 | 83.30 | 81.50 | 83.30 | +6.932% | 11 | 475 | -21.933% |
| 2026-05-26 | 79.95 | 79.95 | 76.89 | 77.90 | -5.827% | 12 | 476 | -16.521% |
| 2026-05-22 | 82.72 | 82.72 | 82.72 | 82.72 | -0.109% | 130 | 581 | -21.385% |
| 2026-05-21 | 82.81 | 82.81 | 82.81 | 82.81 | +11.544% | 1 | 582 | -21.471% |
| 2026-05-19 | 75.75 | 75.75 | 71.07 | 74.24 | -8.964% | 30 | 577 | -12.406% |
| 2026-05-18 | 81.55 | 81.55 | 81.55 | 81.55 | +4.551% | 1 | 578 | -20.258% |
| 2026-05-15 | 78.00 | 78.00 | 78.00 | 78.00 | -5.683% | 1 | 577 | -16.628% |
| 2026-05-14 | 83.92 | 83.92 | 82.70 | 82.70 | -1.840% | 7 | 570 | -21.366% |
| 2026-05-13 | 83.80 | 84.25 | 83.80 | 84.25 | +5.975% | 3 | 568 | -22.813% |
| 2026-05-12 | 80.20 | 80.20 | 79.25 | 79.50 | -8.092% | 3 | 569 | -18.201% |
| 2026-05-11 | 86.50 | 86.50 | 86.50 | 86.50 | 0.000% | 1 | 568 | -24.821% |
| 2026-05-08 | 85.00 | 86.50 | 84.55 | 86.50 | 0.000% | 22 | 550 | -24.821% |
| 2026-05-07 | 88.75 | 88.75 | 86.00 | 86.50 | -3.996% | 32 | 565 | -24.821% |
| 2026-05-06 | 87.49 | 90.10 | 87.49 | 90.10 | +2.201% | 2 | 565 | -27.825% |
| 2026-05-05 | 90.40 | 90.40 | 88.16 | 88.16 | +2.013% | 13 | 576 | -26.236% |
| 2026-05-04 | 90.21 | 90.21 | 86.42 | 86.42 | +2.272% | 163 | 451 | -24.751% |
| 2026-05-01 | 87.50 | 87.50 | 84.50 | 84.50 | +4.969% | 2 | 451 | -23.041% |
| 2026-04-30 | 87.35 | 87.35 | 72.74 | 80.50 | +1.680% | 44 | 474 | -19.217% |
| 2026-04-29 | 75.49 | 79.88 | 75.49 | 79.17 | +3.019% | 59 | 437 | -17.860% |
| 2026-04-28 | 76.93 | 77.25 | 76.85 | 76.85 | -1.373% | 9 | 442 | -15.381% |
| 2026-04-27 | 80.25 | 80.25 | 77.92 | 77.92 | -3.445% | 4 | 445 | -16.543% |
| 2026-04-24 | 77.70 | 80.70 | 76.08 | 80.70 | +9.796% | 81 | 466 | -19.418% |
| 2026-04-23 | 74.62 | 74.62 | 73.50 | 73.50 | +3.887% | 5 | 465 | -11.524% |
| 2026-04-22 | 70.36 | 71.15 | 70.36 | 70.75 | +3.739% | 15 | 475 | -8.085% |
| 2026-04-21 | 70.41 | 72.35 | 68.20 | 68.20 | +1.685% | 46 | 463 | -4.648% |
| 2026-04-20 | 66.75 | 67.07 | 66.75 | 67.07 | -4.744% | 2 | 461 | -3.042% |
| 2026-04-17 | 71.64 | 73.37 | 70.41 | 70.41 | +3.240% | 8 | 464 | -7.641% |
| 2026-04-16 | 66.40 | 68.20 | 65.55 | 68.20 | +0.265% | 6 | 465 | -4.648% |
| 2026-04-15 | 68.75 | 68.75 | 67.60 | 68.02 | -1.420% | 26 | 456 | -4.396% |
| 2026-04-14 | 64.80 | 70.66 | 64.80 | 69.00 | +14.618% | 53 | 442 | -5.754% |
| 2026-04-13 | 58.25 | 60.20 | 58.25 | 60.20 | +0.166% | 6 | 444 | +8.023% |
| 2026-04-10 | 59.10 | 61.60 | 59.10 | 60.10 | +7.803% | 8 | 444 | +8.203% |
| 2026-04-09 | 48.75 | 55.75 | 48.75 | 55.75 | +19.841% | 114 | 438 | +16.646% |
| 2026-04-08 | 47.40 | 47.40 | 46.00 | 46.52 | +11.827% | 95 | 346 | +39.789% |
| 2026-04-07 | 39.04 | 41.60 | 39.04 | 41.60 | +1.662% | 7 | 339 | +56.322% |
| 2026-04-06 | 40.92 | 40.92 | 40.92 | 40.92 | +4.122% | 2 | 340 | +58.920% |
| 2026-04-02 | 40.20 | 40.35 | 39.30 | 39.30 | -4.843% | 12 | 335 | +65.471% |
| 2026-04-01 | 40.10 | 41.30 | 39.75 | 41.30 | +4.293% | 79 | 335 | +57.458% |
| 2026-03-31 | 37.20 | 39.60 | 37.20 | 39.60 | +14.550% | 135 | 296 | +64.217% |
| 2026-03-30 | 34.75 | 35.90 | 34.00 | 34.57 | +2.582% | 268 | 353 | +88.111% |
| 2026-03-27 | 35.75 | 35.75 | 33.70 | 33.70 | -14.249% | 186 | 261 | +92.967% |
| 2026-03-26 | 39.32 | 39.32 | 39.30 | 39.30 | -3.464% | 21 | 126 | +65.471% |
| 2026-03-25 | 41.30 | 41.50 | 40.71 | 40.71 | +5.275% | 102 | 108 | +59.740% |
| 2026-03-24 | 38.67 | 38.67 | 38.67 | 38.67 | -6.141% | 1 | 7 | +68.167% |
| 2026-03-23 | 41.20 | 41.20 | 41.20 | 41.20 | +9.429% | 1 | 0 | +57.840% |
| 2026-03-20 | 38.50 | 38.50 | 37.65 | 37.65 | 0.000% | 5 | 0 | +72.722% |