AMZN270319C00205000
AMZN Mar 19 2027 205.00 Call
optionOPRA
EODOct 5, 2026
57.55USD+0.965%(+0.55)3Vol351OI
AMZN270319C00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 57.55 | 57.55 | 57.55 | 57.55 | +0.965% | 3 | 351 | 0.000% |
| 2026-10-02 | 57.00 | 57.00 | 57.00 | 57.00 | +3.863% | 1 | 352 | +0.965% |
| 2026-10-01 | 53.45 | 54.88 | 53.45 | 54.88 | -3.922% | 8 | 351 | +4.865% |
| 2026-09-30 | 57.12 | 57.12 | 57.12 | 57.12 | +8.738% | 7 | 347 | +0.753% |
| 2026-09-28 | 53.50 | 53.50 | 52.53 | 52.53 | -6.280% | 3 | 346 | +9.556% |
| 2026-09-25 | 56.16 | 56.16 | 56.05 | 56.05 | -8.862% | 16 | 332 | +2.676% |
| 2026-09-21 | 60.33 | 61.50 | 60.33 | 61.50 | +5.961% | 2 | 331 | -6.423% |
| 2026-09-17 | 58.04 | 58.04 | 58.04 | 58.04 | +6.087% | 3 | 329 | -0.844% |
| 2026-09-16 | 54.88 | 54.88 | 54.71 | 54.71 | -4.186% | 10 | 326 | +5.191% |
| 2026-09-15 | 57.50 | 57.50 | 57.10 | 57.10 | -4.403% | 13 | 314 | +0.788% |
| 2026-09-09 | 59.73 | 59.73 | 59.73 | 59.73 | -5.371% | 1 | 313 | -3.650% |
| 2026-09-08 | 63.30 | 63.30 | 63.12 | 63.12 | -10.532% | 2 | 312 | -8.824% |
| 2026-08-28 | 70.55 | 70.55 | 70.55 | 70.55 | +13.333% | 102 | 247 | -18.427% |
| 2026-08-27 | 62.25 | 62.25 | 62.25 | 62.25 | -9.455% | 1 | 248 | -7.550% |
| 2026-08-24 | 68.65 | 68.75 | 68.65 | 68.75 | +2.459% | 10 | 248 | -16.291% |
| 2026-08-20 | 68.62 | 68.62 | 67.10 | 67.10 | -8.082% | 2 | 249 | -14.232% |
| 2026-08-13 | 73.00 | 73.00 | 73.00 | 73.00 | -11.030% | 1 | 249 | -21.164% |
| 2026-08-10 | 82.05 | 82.05 | 82.05 | 82.05 | -0.182% | 2 | 249 | -29.860% |
| 2026-08-07 | 81.55 | 82.20 | 81.55 | 82.20 | -2.607% | 6 | 253 | -29.988% |
| 2026-08-04 | 83.32 | 84.40 | 83.32 | 84.40 | -6.378% | 7 | 253 | -31.813% |
| 2026-08-03 | 88.30 | 90.15 | 88.11 | 90.15 | +15.429% | 6 | 254 | -36.162% |
| 2026-07-31 | 71.05 | 78.10 | 71.05 | 78.10 | +56.200% | 29 | 249 | -26.312% |
| 2026-07-30 | 50.85 | 50.85 | 50.00 | 50.00 | +13.507% | 2 | 249 | +15.100% |
| 2026-07-29 | 44.05 | 44.05 | 44.05 | 44.05 | +0.114% | 1 | 248 | +30.647% |
| 2026-07-28 | 44.00 | 44.00 | 44.00 | 44.00 | -3.190% | 2 | 248 | +30.795% |
| 2026-07-27 | 45.45 | 45.45 | 45.45 | 45.45 | -1.196% | 3 | 249 | +26.623% |
| 2026-07-24 | 46.00 | 46.00 | 46.00 | 46.00 | -5.330% | 2 | 247 | +25.109% |
| 2026-07-23 | 50.28 | 50.28 | 47.00 | 48.59 | -17.588% | 15 | 250 | +18.440% |
| 2026-07-21 | 58.50 | 59.37 | 58.50 | 58.96 | -2.994% | 8 | 249 | -2.391% |
| 2026-07-20 | 60.15 | 60.78 | 60.15 | 60.78 | +0.963% | 2 | 249 | -5.314% |
| 2026-07-17 | 57.31 | 60.50 | 57.31 | 60.20 | -8.538% | 6 | 249 | -4.402% |
| 2026-07-15 | 66.02 | 66.02 | 65.82 | 65.82 | +11.126% | 5 | 245 | -12.565% |
| 2026-07-13 | 59.23 | 59.23 | 59.23 | 59.23 | +0.475% | 1 | 244 | -2.836% |
| 2026-07-10 | 58.95 | 58.95 | 58.95 | 58.95 | +5.155% | 1 | 244 | -2.375% |
| 2026-07-08 | 56.06 | 56.06 | 56.06 | 56.06 | -2.707% | 2 | 242 | +2.658% |
| 2026-07-07 | 58.25 | 58.25 | 57.61 | 57.62 | -2.504% | 15 | 237 | -0.121% |
| 2026-07-02 | 58.29 | 59.10 | 58.29 | 59.10 | +5.725% | 6 | 231 | -2.623% |
| 2026-07-01 | 52.05 | 55.90 | 52.05 | 55.90 | +5.671% | 3 | 232 | +2.952% |
| 2026-06-30 | 53.40 | 53.55 | 52.80 | 52.90 | -10.732% | 10 | 228 | +8.790% |
| 2026-06-29 | 58.10 | 59.26 | 57.97 | 59.26 | +30.961% | 3 | 227 | -2.886% |
| 2026-06-26 | 45.25 | 45.25 | 45.25 | 45.25 | -1.416% | 1 | 226 | +27.182% |
| 2026-06-25 | 45.90 | 45.90 | 45.90 | 45.90 | -10.613% | 2 | 226 | +25.381% |
| 2026-06-22 | 51.35 | 51.35 | 51.35 | 51.35 | -11.618% | 1 | 226 | +12.074% |
| 2026-06-18 | 55.70 | 58.10 | 55.70 | 58.10 | +5.158% | 17 | 226 | -0.947% |
| 2026-06-17 | 55.25 | 55.25 | 55.25 | 55.25 | -6.830% | 1 | 227 | +4.163% |
| 2026-06-16 | 59.25 | 59.30 | 59.25 | 59.30 | -0.252% | 4 | 225 | -2.951% |
| 2026-06-15 | 59.70 | 59.70 | 59.05 | 59.45 | +11.225% | 8 | 227 | -3.196% |
| 2026-06-12 | 50.85 | 53.45 | 50.85 | 53.45 | +4.090% | 11 | 222 | +7.671% |
| 2026-06-11 | 53.20 | 53.20 | 51.35 | 51.35 | -3.568% | 3 | 219 | +12.074% |
| 2026-06-10 | 55.55 | 55.55 | 53.25 | 53.25 | -6.579% | 8 | 219 | +8.075% |
| 2026-06-09 | 57.00 | 57.00 | 57.00 | 57.00 | -2.196% | 3 | 217 | +0.965% |
| 2026-06-08 | 58.28 | 58.28 | 58.28 | 58.28 | -12.637% | 1 | 217 | -1.253% |
| 2026-06-04 | 66.50 | 66.71 | 66.50 | 66.71 | -4.700% | 2 | 215 | -13.731% |
| 2026-06-02 | 70.35 | 70.35 | 70.00 | 70.00 | -4.437% | 3 | 215 | -17.786% |
| 2026-06-01 | 74.35 | 75.15 | 73.25 | 73.25 | -9.119% | 25 | 238 | -21.433% |
| 2026-05-29 | 80.60 | 80.60 | 80.60 | 80.60 | -2.480% | 1 | 238 | -28.598% |
| 2026-05-28 | 79.75 | 82.65 | 79.70 | 82.65 | +12.022% | 11 | 237 | -30.369% |
| 2026-05-20 | 73.78 | 73.78 | 73.78 | 73.78 | +4.786% | 135 | 102 | -21.998% |
| 2026-05-19 | 68.00 | 70.41 | 68.00 | 70.41 | -10.249% | 17 | 93 | -18.264% |
| 2026-05-14 | 78.45 | 78.45 | 78.45 | 78.45 | +3.976% | 1 | 94 | -26.641% |
| 2026-05-12 | 75.45 | 75.45 | 75.45 | 75.45 | -5.569% | 1 | 95 | -23.724% |
| 2026-05-11 | 79.90 | 79.90 | 79.90 | 79.90 | -6.473% | 1 | 94 | -27.972% |
| 2026-05-07 | 85.43 | 85.43 | 85.43 | 85.43 | +1.184% | 1 | 93 | -32.635% |
| 2026-05-06 | 84.43 | 84.43 | 84.43 | 84.43 | +0.476% | 1 | 94 | -31.837% |
| 2026-05-05 | 84.03 | 84.03 | 84.03 | 84.03 | +1.596% | 1 | 95 | -31.513% |
| 2026-05-01 | 82.71 | 82.71 | 82.71 | 82.71 | +15.565% | 1 | 94 | -30.420% |
| 2026-04-30 | 71.57 | 71.57 | 71.57 | 71.57 | -4.827% | 1 | 95 | -19.589% |
| 2026-04-29 | 75.20 | 75.20 | 75.20 | 75.20 | +4.198% | 1 | 96 | -23.471% |
| 2026-04-28 | 72.17 | 72.17 | 72.17 | 72.17 | -4.726% | 1 | 96 | -20.258% |
| 2026-04-24 | 73.20 | 75.75 | 73.20 | 75.75 | +7.599% | 21 | 97 | -24.026% |
| 2026-04-23 | 70.40 | 70.40 | 70.40 | 70.40 | +4.142% | 1 | 97 | -18.253% |
| 2026-04-22 | 67.60 | 67.60 | 67.60 | 67.60 | +0.074% | 2 | 98 | -14.867% |
| 2026-04-21 | 67.58 | 67.58 | 67.55 | 67.55 | +2.302% | 4 | 101 | -14.804% |
| 2026-04-17 | 66.03 | 66.03 | 66.03 | 66.03 | +2.915% | 1 | 100 | -12.843% |
| 2026-04-15 | 64.16 | 64.16 | 64.16 | 64.16 | -2.935% | 8 | 100 | -10.302% |
| 2026-04-14 | 62.59 | 67.05 | 62.59 | 66.10 | +16.455% | 16 | 99 | -12.935% |
| 2026-04-13 | 56.20 | 56.76 | 54.95 | 56.76 | -1.493% | 8 | 93 | +1.392% |
| 2026-04-10 | 56.25 | 57.92 | 56.25 | 57.62 | +8.329% | 4 | 93 | -0.121% |
| 2026-04-09 | 46.65 | 53.22 | 46.65 | 53.19 | +39.974% | 10 | 93 | +8.197% |
| 2026-04-07 | 37.25 | 38.00 | 37.25 | 38.00 | +0.449% | 20 | 92 | +51.447% |
| 2026-04-06 | 37.86 | 37.86 | 37.83 | 37.83 | +2.382% | 3 | 76 | +52.128% |
| 2026-04-02 | 34.70 | 37.12 | 34.70 | 36.95 | -2.763% | 41 | 43 | +55.751% |
| 2026-04-01 | 36.80 | 38.21 | 36.45 | 38.00 | +3.655% | 9 | 43 | +51.447% |
| 2026-03-31 | 34.58 | 37.50 | 34.00 | 36.66 | +9.695% | 36 | 40 | +56.983% |
| 2026-03-30 | 32.48 | 33.42 | 32.00 | 33.42 | +4.699% | 28 | 45 | +72.202% |
| 2026-03-27 | 33.00 | 33.00 | 31.92 | 31.92 | -16.000% | 14 | 25 | +80.294% |
| 2026-03-26 | 38.00 | 38.00 | 38.00 | 38.00 | +5.850% | 1 | 17 | +51.447% |
| 2026-03-24 | 35.90 | 35.90 | 35.90 | 35.90 | -5.650% | 1 | 16 | +60.306% |
| 2026-03-23 | 38.39 | 38.40 | 38.05 | 38.05 | +11.912% | 3 | 0 | +51.248% |
| 2026-03-20 | 35.65 | 36.25 | 34.00 | 34.00 | 0.000% | 16 | 0 | +69.265% |