AMZN270319C00215000
AMZN Mar 19 2027 215.00 Call
optionOPRA
EODOct 6, 2026
51.90USD+2.772%(+1.40)2Vol186OI
AMZN270319C00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 51.90 | 51.90 | 51.90 | 51.90 | +2.772% | 2 | 184 | 0.000% |
| 2026-10-05 | 50.75 | 50.75 | 50.50 | 50.50 | +4.124% | 3 | 183 | +2.772% |
| 2026-10-02 | 48.50 | 48.50 | 48.50 | 48.50 | +5.664% | 5 | 178 | +7.010% |
| 2026-10-01 | 45.90 | 45.90 | 45.90 | 45.90 | -6.707% | 1 | 177 | +13.072% |
| 2026-09-30 | 49.10 | 49.20 | 49.10 | 49.20 | +9.699% | 2 | 178 | +5.488% |
| 2026-09-28 | 45.43 | 45.43 | 44.85 | 44.85 | -7.373% | 8 | 180 | +15.719% |
| 2026-09-25 | 48.42 | 48.42 | 48.42 | 48.42 | +4.579% | 5 | 180 | +7.187% |
| 2026-09-24 | 46.30 | 46.30 | 46.30 | 46.30 | -5.045% | 2 | 179 | +12.095% |
| 2026-09-23 | 48.76 | 48.76 | 48.76 | 48.76 | -8.069% | 1 | 179 | +6.440% |
| 2026-09-22 | 54.65 | 55.35 | 53.04 | 53.04 | -5.370% | 10 | 174 | -2.149% |
| 2026-09-21 | 56.11 | 56.11 | 56.05 | 56.05 | +8.100% | 2 | 174 | -7.404% |
| 2026-09-18 | 51.85 | 51.85 | 51.85 | 51.85 | +2.673% | 1 | 174 | +0.096% |
| 2026-09-17 | 50.50 | 50.50 | 50.50 | 50.50 | +6.653% | 1 | 174 | +2.772% |
| 2026-09-16 | 47.22 | 47.35 | 47.22 | 47.35 | -2.971% | 2 | 174 | +9.609% |
| 2026-09-15 | 48.72 | 48.80 | 48.72 | 48.80 | -8.357% | 2 | 173 | +6.352% |
| 2026-09-14 | 53.25 | 53.25 | 53.25 | 53.25 | +3.398% | 1 | 173 | -2.535% |
| 2026-09-09 | 51.63 | 51.63 | 51.50 | 51.50 | -7.690% | 2 | 173 | +0.777% |
| 2026-09-08 | 55.79 | 55.79 | 55.79 | 55.79 | +2.536% | 2 | 173 | -6.973% |
| 2026-09-04 | 54.41 | 54.41 | 54.41 | 54.41 | -2.491% | 2 | 173 | -4.613% |
| 2026-09-03 | 55.80 | 55.80 | 55.80 | 55.80 | +3.853% | 2 | 175 | -6.989% |
| 2026-09-01 | 53.73 | 53.73 | 53.73 | 53.73 | -12.563% | 2 | 173 | -3.406% |
| 2026-08-28 | 61.45 | 61.45 | 61.45 | 61.45 | +12.752% | 2 | 173 | -15.541% |
| 2026-08-27 | 54.50 | 54.50 | 54.50 | 54.50 | -11.238% | 1 | 172 | -4.771% |
| 2026-08-24 | 61.40 | 61.40 | 61.40 | 61.40 | +1.723% | 1 | 173 | -15.472% |
| 2026-08-20 | 60.36 | 60.36 | 60.36 | 60.36 | -25.500% | 1 | 173 | -14.016% |
| 2026-08-03 | 81.90 | 81.90 | 81.02 | 81.02 | +14.564% | 3 | 175 | -35.942% |
| 2026-07-31 | 65.00 | 70.73 | 65.00 | 70.72 | +59.855% | 19 | 173 | -26.612% |
| 2026-07-30 | 44.50 | 44.50 | 44.24 | 44.24 | +19.406% | 23 | 174 | +17.315% |
| 2026-07-29 | 38.59 | 38.59 | 37.05 | 37.05 | -0.644% | 13 | 167 | +40.081% |
| 2026-07-28 | 37.29 | 37.29 | 37.29 | 37.29 | -9.226% | 1 | 167 | +39.179% |
| 2026-07-27 | 41.08 | 41.08 | 41.08 | 41.08 | +3.346% | 1 | 167 | +26.339% |
| 2026-07-24 | 40.33 | 41.00 | 39.72 | 39.75 | -4.722% | 4 | 167 | +30.566% |
| 2026-07-23 | 43.60 | 43.60 | 41.07 | 41.72 | -23.421% | 12 | 156 | +24.401% |
| 2026-07-20 | 54.48 | 54.48 | 54.48 | 54.48 | -7.817% | 6 | 162 | -4.736% |
| 2026-07-16 | 59.30 | 59.30 | 59.10 | 59.10 | -0.203% | 40 | 196 | -12.183% |
| 2026-07-15 | 59.00 | 59.22 | 58.87 | 59.22 | +10.074% | 9 | 195 | -12.361% |
| 2026-07-13 | 53.75 | 53.80 | 53.75 | 53.80 | +2.087% | 4 | 195 | -3.532% |
| 2026-07-10 | 52.70 | 52.70 | 52.70 | 52.70 | +7.771% | 1 | 194 | -1.518% |
| 2026-07-09 | 48.90 | 48.90 | 48.90 | 48.90 | -6.052% | 1 | 194 | +6.135% |
| 2026-07-07 | 52.92 | 52.92 | 50.75 | 52.05 | +4.518% | 7 | 191 | -0.288% |
| 2026-07-06 | 49.45 | 49.80 | 49.42 | 49.80 | -4.780% | 4 | 189 | +4.217% |
| 2026-07-02 | 51.60 | 52.30 | 51.60 | 52.30 | +4.600% | 10 | 187 | -0.765% |
| 2026-07-01 | 50.00 | 50.00 | 50.00 | 50.00 | +8.578% | 2 | 185 | +3.800% |
| 2026-06-30 | 47.25 | 47.25 | 46.00 | 46.05 | -7.530% | 9 | 180 | +12.704% |
| 2026-06-29 | 53.00 | 53.00 | 49.80 | 49.80 | +19.196% | 2 | 182 | +4.217% |
| 2026-06-26 | 41.78 | 41.78 | 41.78 | 41.78 | +8.519% | 6 | 176 | +24.222% |
| 2026-06-25 | 40.16 | 40.16 | 38.50 | 38.50 | -14.842% | 30 | 156 | +34.805% |
| 2026-06-24 | 45.21 | 45.21 | 45.21 | 45.21 | +1.939% | 1 | 157 | +14.798% |
| 2026-06-23 | 43.40 | 44.35 | 43.40 | 44.35 | +0.795% | 2 | 155 | +17.024% |
| 2026-06-22 | 44.00 | 44.00 | 44.00 | 44.00 | -6.977% | 10 | 148 | +17.955% |
| 2026-06-18 | 47.30 | 47.30 | 47.30 | 47.30 | +2.893% | 2 | 146 | +9.725% |
| 2026-06-17 | 45.85 | 45.97 | 45.85 | 45.97 | -12.355% | 2 | 146 | +12.900% |
| 2026-06-16 | 53.00 | 53.09 | 52.45 | 52.45 | +0.865% | 4 | 148 | -1.049% |
| 2026-06-15 | 53.58 | 53.58 | 52.00 | 52.00 | +10.169% | 18 | 144 | -0.192% |
| 2026-06-12 | 45.90 | 47.20 | 45.30 | 47.20 | -3.673% | 17 | 149 | +9.958% |
| 2026-06-11 | 49.00 | 49.00 | 49.00 | 49.00 | +3.704% | 1 | 150 | +5.918% |
| 2026-06-10 | 48.10 | 48.30 | 47.25 | 47.25 | -10.137% | 7 | 149 | +9.841% |
| 2026-06-09 | 49.85 | 52.58 | 49.85 | 52.58 | -2.086% | 3 | 151 | -1.293% |
| 2026-06-08 | 53.70 | 53.70 | 53.70 | 53.70 | -8.362% | 1 | 151 | -3.352% |
| 2026-06-05 | 57.94 | 58.60 | 57.94 | 58.60 | -0.136% | 5 | 154 | -11.433% |
| 2026-06-04 | 58.68 | 58.68 | 58.68 | 58.68 | +7.080% | 4 | 150 | -11.554% |
| 2026-06-03 | 54.80 | 54.80 | 54.80 | 54.80 | -17.631% | 5 | 150 | -5.292% |
| 2026-06-01 | 67.80 | 68.00 | 66.53 | 66.53 | -12.461% | 9 | 144 | -21.990% |
| 2026-05-29 | 76.00 | 76.00 | 76.00 | 76.00 | +7.042% | 1 | 144 | -31.711% |
| 2026-05-28 | 71.00 | 71.00 | 71.00 | 71.00 | +2.512% | 1 | 145 | -26.901% |
| 2026-05-27 | 69.26 | 69.26 | 69.26 | 69.26 | +2.577% | 3 | 142 | -25.065% |
| 2026-05-26 | 67.52 | 67.52 | 67.52 | 67.52 | -1.431% | 1 | 141 | -23.134% |
| 2026-05-21 | 67.05 | 68.75 | 67.05 | 68.50 | +0.735% | 6 | 138 | -24.234% |
| 2026-05-20 | 66.00 | 68.00 | 66.00 | 68.00 | +12.769% | 2 | 138 | -23.676% |
| 2026-05-19 | 63.70 | 63.70 | 60.30 | 60.30 | -14.188% | 3 | 137 | -13.930% |
| 2026-05-18 | 66.52 | 70.27 | 66.52 | 70.27 | +4.413% | 4 | 137 | -26.142% |
| 2026-05-15 | 66.90 | 67.35 | 66.00 | 67.30 | -5.676% | 5 | 137 | -22.883% |
| 2026-05-14 | 71.00 | 71.35 | 71.00 | 71.35 | -1.843% | 2 | 137 | -27.260% |
| 2026-05-13 | 67.75 | 72.69 | 67.75 | 72.69 | +7.054% | 7 | 139 | -28.601% |
| 2026-05-12 | 68.30 | 68.30 | 67.32 | 67.90 | -5.366% | 8 | 142 | -23.564% |
| 2026-05-11 | 71.75 | 71.75 | 71.75 | 71.75 | -4.714% | 1 | 142 | -27.666% |
| 2026-05-08 | 73.60 | 75.55 | 73.60 | 75.30 | -0.066% | 32 | 145 | -31.076% |
| 2026-05-07 | 76.09 | 76.09 | 75.35 | 75.35 | -4.402% | 3 | 142 | -31.121% |
| 2026-05-06 | 76.18 | 78.82 | 76.18 | 78.82 | +2.804% | 8 | 146 | -34.154% |
| 2026-05-05 | 80.20 | 80.20 | 76.59 | 76.67 | -2.579% | 13 | 154 | -32.307% |
| 2026-05-04 | 75.21 | 78.70 | 75.21 | 78.70 | +7.119% | 2 | 155 | -34.053% |
| 2026-05-01 | 69.55 | 73.47 | 69.55 | 73.47 | +7.790% | 10 | 155 | -29.359% |
| 2026-04-30 | 64.50 | 68.16 | 63.70 | 68.16 | -0.351% | 4 | 157 | -23.856% |
| 2026-04-29 | 66.50 | 70.04 | 66.50 | 68.40 | -0.870% | 5 | 157 | -24.123% |
| 2026-04-27 | 68.77 | 69.00 | 68.77 | 69.00 | -1.004% | 2 | 158 | -24.783% |
| 2026-04-24 | 66.64 | 69.95 | 66.64 | 69.70 | +11.182% | 14 | 157 | -25.538% |
| 2026-04-23 | 63.88 | 63.88 | 62.69 | 62.69 | +0.304% | 7 | 163 | -17.212% |
| 2026-04-22 | 59.13 | 62.50 | 59.13 | 62.50 | +7.870% | 38 | 145 | -16.960% |
| 2026-04-21 | 60.50 | 61.00 | 57.94 | 57.94 | +3.464% | 7 | 150 | -10.425% |
| 2026-04-20 | 56.93 | 56.93 | 55.00 | 56.00 | -8.720% | 5 | 150 | -7.321% |
| 2026-04-17 | 61.35 | 61.35 | 61.35 | 61.35 | +6.603% | 1 | 150 | -15.403% |
| 2026-04-15 | 57.53 | 57.55 | 57.53 | 57.55 | -1.959% | 3 | 151 | -9.818% |
| 2026-04-14 | 57.25 | 58.70 | 57.25 | 58.70 | +16.077% | 8 | 146 | -11.584% |
| 2026-04-13 | 49.75 | 50.57 | 49.75 | 50.57 | +0.178% | 2 | 145 | +2.630% |
| 2026-04-10 | 50.54 | 51.54 | 50.30 | 50.48 | +8.512% | 20 | 145 | +2.813% |
| 2026-04-09 | 45.21 | 46.52 | 45.21 | 46.52 | +21.209% | 9 | 155 | +11.565% |
| 2026-04-08 | 38.00 | 38.97 | 37.94 | 38.38 | +16.303% | 11 | 149 | +35.227% |
| 2026-04-07 | 33.50 | 33.50 | 32.05 | 33.00 | -0.841% | 7 | 151 | +57.273% |
| 2026-04-06 | 33.75 | 33.75 | 33.27 | 33.28 | +4.523% | 9 | 148 | +55.950% |
| 2026-04-02 | 32.59 | 32.59 | 31.84 | 31.84 | -4.067% | 32 | 145 | +63.003% |
| 2026-04-01 | 32.85 | 33.94 | 31.80 | 33.19 | +4.044% | 18 | 145 | +56.372% |
| 2026-03-31 | 29.30 | 31.90 | 29.30 | 31.90 | +16.764% | 19 | 129 | +62.696% |
| 2026-03-30 | 27.45 | 28.81 | 27.32 | 27.32 | +0.700% | 13 | 115 | +89.971% |
| 2026-03-27 | 27.80 | 27.80 | 27.13 | 27.13 | -18.918% | 6 | 106 | +91.301% |
| 2026-03-26 | 33.46 | 33.46 | 33.46 | 33.46 | -0.417% | 1 | 104 | +55.111% |
| 2026-03-25 | 33.25 | 33.60 | 32.90 | 33.60 | +9.446% | 5 | 104 | +54.464% |
| 2026-03-24 | 30.70 | 30.70 | 30.43 | 30.70 | -6.545% | 17 | 103 | +69.055% |
| 2026-03-23 | 34.00 | 34.40 | 32.85 | 32.85 | 0.000% | 88 | 0 | +57.991% |