AMZN270319C00210000
AMZN Mar 19 2027 210.00 Call
optionOPRA
EODOct 6, 2026
56.89USD+6.675%(+3.56)4Vol179OI
AMZN270319C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 55.20 | 56.89 | 55.20 | 56.89 | +6.675% | 4 | 181 | 0.000% |
| 2026-10-05 | 52.86 | 53.33 | 52.86 | 53.33 | +4.569% | 9 | 180 | +6.675% |
| 2026-10-01 | 49.50 | 51.00 | 49.50 | 51.00 | -4.189% | 2 | 178 | +11.549% |
| 2026-09-30 | 52.49 | 53.87 | 52.49 | 53.23 | +6.738% | 10 | 177 | +6.876% |
| 2026-09-29 | 49.87 | 49.87 | 49.87 | 49.87 | -0.657% | 1 | 176 | +14.077% |
| 2026-09-28 | 49.42 | 50.20 | 48.70 | 50.20 | -4.290% | 6 | 180 | +13.327% |
| 2026-09-25 | 51.05 | 52.59 | 51.05 | 52.45 | +6.024% | 7 | 177 | +8.465% |
| 2026-09-24 | 49.61 | 49.61 | 49.47 | 49.47 | -6.360% | 3 | 177 | +14.999% |
| 2026-09-23 | 51.50 | 52.83 | 51.50 | 52.83 | -5.661% | 11 | 176 | +7.685% |
| 2026-09-22 | 59.00 | 59.00 | 56.00 | 56.00 | -7.131% | 4 | 174 | +1.589% |
| 2026-09-21 | 58.00 | 60.30 | 58.00 | 60.30 | +6.631% | 4 | 172 | -5.655% |
| 2026-09-18 | 56.55 | 56.55 | 56.55 | 56.55 | +4.722% | 1 | 171 | +0.601% |
| 2026-09-17 | 54.06 | 54.06 | 54.00 | 54.00 | +8.065% | 5 | 170 | +5.352% |
| 2026-09-16 | 49.08 | 50.65 | 49.08 | 49.97 | -13.427% | 6 | 168 | +13.848% |
| 2026-09-14 | 56.50 | 57.72 | 55.00 | 57.72 | -0.995% | 57 | 166 | -1.438% |
| 2026-09-11 | 58.55 | 58.55 | 58.30 | 58.30 | +6.290% | 5 | 169 | -2.419% |
| 2026-09-10 | 54.85 | 54.85 | 54.85 | 54.85 | -0.993% | 1 | 168 | +3.719% |
| 2026-09-09 | 54.18 | 55.70 | 54.18 | 55.40 | -7.667% | 4 | 168 | +2.690% |
| 2026-09-08 | 60.00 | 60.00 | 60.00 | 60.00 | +1.266% | 1 | 169 | -5.183% |
| 2026-09-04 | 60.00 | 60.00 | 59.25 | 59.25 | +3.313% | 2 | 167 | -3.983% |
| 2026-09-02 | 56.55 | 57.35 | 56.55 | 57.35 | +0.614% | 19 | 184 | -0.802% |
| 2026-09-01 | 57.00 | 57.00 | 57.00 | 57.00 | -4.921% | 2 | 182 | -0.193% |
| 2026-08-31 | 63.00 | 63.00 | 59.95 | 59.95 | -11.643% | 2 | 181 | -5.104% |
| 2026-08-28 | 62.81 | 67.85 | 62.81 | 67.85 | +16.983% | 3 | 181 | -16.153% |
| 2026-08-27 | 58.00 | 58.00 | 58.00 | 58.00 | -10.563% | 2 | 179 | -1.914% |
| 2026-08-24 | 64.85 | 64.85 | 64.85 | 64.85 | +0.699% | 2 | 179 | -12.274% |
| 2026-08-20 | 64.40 | 64.40 | 64.40 | 64.40 | -3.085% | 1 | 178 | -11.661% |
| 2026-08-19 | 66.45 | 66.45 | 66.45 | 66.45 | +7.177% | 1 | 178 | -14.387% |
| 2026-08-17 | 64.00 | 64.00 | 61.80 | 62.00 | -5.416% | 14 | 168 | -8.242% |
| 2026-08-14 | 65.55 | 65.55 | 65.55 | 65.55 | -2.918% | 1 | 167 | -13.211% |
| 2026-08-13 | 67.52 | 67.52 | 67.52 | 67.52 | -4.767% | 20 | 167 | -15.743% |
| 2026-08-12 | 70.75 | 70.90 | 70.75 | 70.90 | -3.340% | 3 | 167 | -19.760% |
| 2026-08-11 | 73.35 | 73.35 | 73.35 | 73.35 | -8.313% | 2 | 167 | -22.440% |
| 2026-08-10 | 77.10 | 80.00 | 77.10 | 80.00 | +4.644% | 2 | 168 | -28.887% |
| 2026-08-07 | 78.95 | 78.95 | 76.45 | 76.45 | +1.933% | 2 | 170 | -25.585% |
| 2026-08-05 | 75.00 | 75.00 | 75.00 | 75.00 | -5.063% | 4 | 166 | -24.147% |
| 2026-08-04 | 80.00 | 80.00 | 79.00 | 79.00 | -7.113% | 3 | 167 | -27.987% |
| 2026-08-03 | 86.91 | 86.91 | 85.05 | 85.05 | +13.400% | 36 | 169 | -33.110% |
| 2026-07-31 | 66.60 | 75.00 | 66.60 | 75.00 | +66.371% | 43 | 166 | -24.147% |
| 2026-07-30 | 46.80 | 46.80 | 45.08 | 45.08 | +15.147% | 7 | 163 | +26.198% |
| 2026-07-29 | 39.22 | 41.58 | 39.00 | 39.15 | -7.337% | 18 | 158 | +45.313% |
| 2026-07-28 | 40.50 | 42.25 | 39.95 | 42.25 | -0.471% | 13 | 152 | +34.651% |
| 2026-07-27 | 42.75 | 42.75 | 42.40 | 42.45 | -0.702% | 4 | 150 | +34.016% |
| 2026-07-24 | 42.75 | 42.75 | 42.75 | 42.75 | -2.951% | 1 | 150 | +33.076% |
| 2026-07-23 | 46.88 | 46.88 | 44.05 | 44.05 | -15.451% | 11 | 143 | +29.149% |
| 2026-07-22 | 51.00 | 52.10 | 51.00 | 52.10 | -6.964% | 5 | 144 | +9.194% |
| 2026-07-21 | 56.00 | 56.00 | 56.00 | 56.00 | -3.448% | 1 | 144 | +1.589% |
| 2026-07-20 | 58.63 | 58.63 | 57.80 | 58.00 | +3.999% | 4 | 142 | -1.914% |
| 2026-07-17 | 54.22 | 55.77 | 54.22 | 55.77 | -5.953% | 6 | 136 | +2.008% |
| 2026-07-16 | 61.90 | 61.90 | 59.30 | 59.30 | -3.120% | 2 | 137 | -4.064% |
| 2026-07-15 | 59.16 | 62.93 | 59.16 | 61.21 | +8.049% | 10 | 137 | -7.058% |
| 2026-07-13 | 57.40 | 57.40 | 56.65 | 56.65 | +0.890% | 3 | 137 | +0.424% |
| 2026-07-09 | 52.12 | 56.15 | 51.75 | 56.15 | +0.862% | 3 | 137 | +1.318% |
| 2026-07-07 | 55.67 | 55.67 | 55.67 | 55.67 | +0.487% | 1 | 136 | +2.191% |
| 2026-07-06 | 53.70 | 55.40 | 52.80 | 55.40 | +4.746% | 15 | 137 | +2.690% |
| 2026-07-01 | 52.75 | 54.43 | 52.75 | 52.89 | +7.522% | 4 | 138 | +7.563% |
| 2026-06-30 | 49.53 | 49.65 | 49.10 | 49.19 | -4.393% | 9 | 134 | +15.654% |
| 2026-06-29 | 51.25 | 56.03 | 51.25 | 51.45 | +20.435% | 6 | 133 | +10.573% |
| 2026-06-26 | 41.95 | 44.75 | 41.95 | 42.72 | +0.755% | 8 | 130 | +33.169% |
| 2026-06-25 | 42.51 | 42.51 | 41.92 | 42.40 | -16.618% | 6 | 125 | +34.175% |
| 2026-06-24 | 49.45 | 50.85 | 49.45 | 50.85 | +7.505% | 4 | 124 | +11.878% |
| 2026-06-23 | 46.50 | 47.30 | 46.50 | 47.30 | +2.938% | 16 | 121 | +20.275% |
| 2026-06-22 | 47.00 | 47.00 | 45.95 | 45.95 | -6.301% | 15 | 109 | +23.808% |
| 2026-06-17 | 51.12 | 51.12 | 48.95 | 49.04 | -11.384% | 4 | 108 | +16.007% |
| 2026-06-16 | 57.09 | 57.09 | 55.34 | 55.34 | -1.214% | 2 | 108 | +2.801% |
| 2026-06-15 | 55.70 | 56.02 | 55.70 | 56.02 | +14.936% | 2 | 107 | +1.553% |
| 2026-06-12 | 47.53 | 48.74 | 47.53 | 48.74 | -4.431% | 15 | 110 | +16.721% |
| 2026-06-11 | 49.81 | 51.00 | 49.81 | 51.00 | -0.585% | 3 | 110 | +11.549% |
| 2026-06-10 | 51.30 | 51.30 | 51.30 | 51.30 | -3.535% | 2 | 111 | +10.897% |
| 2026-06-09 | 53.00 | 53.18 | 53.00 | 53.18 | -3.625% | 4 | 108 | +6.976% |
| 2026-06-08 | 58.12 | 58.12 | 55.18 | 55.18 | -4.862% | 2 | 108 | +3.099% |
| 2026-06-05 | 61.70 | 61.70 | 58.00 | 58.00 | -7.126% | 8 | 103 | -1.914% |
| 2026-06-04 | 62.20 | 62.45 | 62.20 | 62.45 | +6.917% | 2 | 103 | -8.903% |
| 2026-06-03 | 58.10 | 58.41 | 58.10 | 58.41 | -11.028% | 3 | 105 | -2.602% |
| 2026-06-02 | 63.50 | 65.65 | 63.50 | 65.65 | -12.560% | 2 | 103 | -13.343% |
| 2026-05-22 | 74.90 | 75.15 | 74.90 | 75.08 | +8.184% | 5 | 99 | -24.227% |
| 2026-05-20 | 69.40 | 69.40 | 69.40 | 69.40 | +3.582% | 1 | 100 | -18.026% |
| 2026-05-19 | 65.00 | 67.00 | 65.00 | 67.00 | -6.555% | 6 | 97 | -15.090% |
| 2026-05-18 | 73.55 | 73.55 | 71.70 | 71.70 | +1.200% | 2 | 99 | -20.656% |
| 2026-05-15 | 70.85 | 70.85 | 70.85 | 70.85 | -7.289% | 1 | 99 | -19.704% |
| 2026-05-13 | 76.42 | 76.42 | 76.42 | 76.42 | +3.846% | 1 | 99 | -25.556% |
| 2026-05-12 | 73.59 | 73.59 | 73.59 | 73.59 | -5.423% | 1 | 99 | -22.693% |
| 2026-05-11 | 77.81 | 77.81 | 77.81 | 77.81 | -1.953% | 1 | 100 | -26.886% |
| 2026-05-08 | 79.36 | 79.36 | 79.36 | 79.36 | -0.949% | 8 | 92 | -28.314% |
| 2026-05-07 | 79.08 | 80.12 | 78.36 | 80.12 | -3.237% | 20 | 75 | -28.994% |
| 2026-05-06 | 82.80 | 82.80 | 82.80 | 82.80 | +2.628% | 2 | 76 | -31.292% |
| 2026-05-05 | 84.40 | 84.40 | 80.00 | 80.68 | +3.277% | 5 | 77 | -29.487% |
| 2026-05-04 | 78.12 | 78.12 | 78.12 | 78.12 | +1.428% | 1 | 77 | -27.176% |
| 2026-05-01 | 76.84 | 77.05 | 76.84 | 77.02 | +6.972% | 3 | 79 | -26.136% |
| 2026-04-29 | 73.25 | 73.25 | 72.00 | 72.00 | +3.404% | 2 | 80 | -20.986% |
| 2026-04-28 | 69.63 | 69.63 | 69.63 | 69.63 | -1.694% | 1 | 81 | -18.297% |
| 2026-04-27 | 70.83 | 70.83 | 70.83 | 70.83 | -1.282% | 1 | 81 | -19.681% |
| 2026-04-24 | 69.43 | 72.40 | 69.43 | 71.75 | +6.470% | 8 | 83 | -20.711% |
| 2026-04-23 | 66.90 | 67.39 | 65.63 | 67.39 | +3.518% | 7 | 78 | -15.581% |
| 2026-04-22 | 65.10 | 65.10 | 65.10 | 65.10 | +8.863% | 1 | 78 | -12.611% |
| 2026-04-20 | 58.75 | 59.80 | 58.75 | 59.80 | -7.502% | 2 | 77 | -4.866% |
| 2026-04-17 | 65.00 | 65.36 | 64.30 | 64.65 | +5.037% | 5 | 76 | -12.003% |
| 2026-04-16 | 61.55 | 61.55 | 61.55 | 61.55 | +1.117% | 3 | 76 | -7.571% |
| 2026-04-15 | 61.65 | 61.65 | 60.55 | 60.87 | -1.024% | 8 | 71 | -6.539% |
| 2026-04-14 | 59.04 | 63.65 | 58.39 | 61.50 | +14.483% | 51 | 66 | -7.496% |
| 2026-04-13 | 52.08 | 54.15 | 52.08 | 53.72 | -0.519% | 6 | 64 | +5.901% |
| 2026-04-10 | 53.40 | 55.14 | 53.37 | 54.00 | +10.429% | 4 | 64 | +5.352% |
| 2026-04-09 | 45.00 | 48.94 | 44.35 | 48.90 | +19.912% | 7 | 66 | +16.339% |
| 2026-04-08 | 41.27 | 41.70 | 40.50 | 40.78 | +8.892% | 6 | 66 | +39.505% |
| 2026-04-07 | 35.51 | 37.45 | 34.77 | 37.45 | +4.931% | 8 | 67 | +51.909% |
| 2026-04-06 | 35.69 | 35.69 | 35.69 | 35.69 | +4.540% | 1 | 65 | +59.400% |
| 2026-04-02 | 32.30 | 35.15 | 32.30 | 34.14 | -3.831% | 30 | 58 | +66.637% |
| 2026-04-01 | 36.25 | 36.30 | 34.75 | 35.50 | +4.782% | 10 | 58 | +60.254% |
| 2026-03-31 | 31.90 | 34.39 | 31.90 | 33.88 | +15.434% | 7 | 54 | +67.916% |
| 2026-03-30 | 29.70 | 30.80 | 29.35 | 29.35 | +0.548% | 7 | 55 | +93.833% |
| 2026-03-27 | 32.05 | 32.05 | 29.19 | 29.19 | -14.399% | 28 | 52 | +94.896% |
| 2026-03-26 | 34.75 | 34.75 | 34.10 | 34.10 | -4.589% | 10 | 44 | +66.833% |
| 2026-03-25 | 36.10 | 36.10 | 35.60 | 35.74 | +7.006% | 6 | 44 | +59.177% |
| 2026-03-24 | 34.70 | 34.70 | 33.06 | 33.40 | -4.380% | 53 | 42 | +70.329% |
| 2026-03-23 | 36.25 | 36.25 | 34.93 | 34.93 | +8.009% | 11 | 0 | +62.869% |
| 2026-03-20 | 32.56 | 33.38 | 32.34 | 32.34 | 0.000% | 23 | 0 | +75.912% |