Dark

AMZN20270319C220
AMZN Mar 19 2027 220.00 Call (AMZN270319C00220000)
option OPRA

EOD

Aug 20, 2026

56.00-4.355%(-2.55)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	56.3500	56.3500	55.7700	56.0000	-4.355%	6	1,476	0.000%
2026-08-19	58.5500	58.5500	58.5500	58.5500	+6.146%	1	1,475	-4.355%
2026-08-18	56.2500	56.2500	55.1600	55.1600	+0.291%	3	1,474	+1.523%
2026-08-17	57.1500	57.1500	55.0000	55.0000	-5.009%	25	1,472	+1.818%
2026-08-14	57.9000	57.9000	57.9000	57.9000	-3.323%	3	1,468	-3.282%
2026-08-13	60.5600	60.5600	59.8900	59.8900	-8.954%	6	1,465	-6.495%
2026-08-11	65.7800	65.7800	65.7800	65.7800	-9.206%	1	1,461	-14.868%
2026-08-10	72.4500	72.4500	72.4500	72.4500	+6.310%	1	1,462	-22.705%
2026-08-06	68.0300	68.8000	67.5500	68.1500	+2.605%	400	1,462	-17.828%
2026-08-05	66.5000	66.5000	66.4200	66.4200	-9.014%	2	1,815	-15.688%
2026-08-04	72.8300	73.0000	72.8300	73.0000	-7.184%	2	1,815	-23.288%
2026-08-03	73.5000	78.6500	73.5000	78.6500	+18.022%	38	1,815	-28.798%
2026-07-31	60.0000	67.0000	60.0000	66.6400	+60.888%	155	1,853	-15.966%
2026-07-30	37.7000	41.6200	37.7000	41.4200	+19.711%	23	1,992	+35.200%
2026-07-29	34.7400	34.7600	33.8900	34.6000	-2.535%	44	1,988	+61.850%
2026-07-28	35.1800	35.5000	35.1800	35.5000	-2.740%	6	1,998	+57.746%
2026-07-27	38.0000	38.0000	36.5000	36.5000	-1.004%	8	1,994	+53.425%
2026-07-24	38.0000	38.0000	36.8700	36.8700	-4.408%	2	1,996	+51.885%
2026-07-23	41.6000	41.6000	38.0000	38.5700	-17.497%	33	1,996	+45.191%
2026-07-22	46.8000	46.8000	45.8300	46.7500	-4.201%	40	1,967	+19.786%
2026-07-21	49.0000	49.2100	48.8000	48.8000	-1.573%	43	1,989	+14.754%
2026-07-17	49.0000	50.9500	49.0000	49.5800	-6.541%	35	1,948	+12.949%
2026-07-16	57.0000	57.0000	53.0500	53.0500	-3.721%	22	1,920	+5.561%
2026-07-15	55.0000	55.8000	55.0000	55.1000	+12.702%	16	1,934	+1.633%
2026-07-14	48.7500	48.8900	47.7500	48.8900	-2.220%	19	1,946	+14.543%
2026-07-13	48.0500	50.8500	48.0500	50.0000	+2.396%	6	1,939	+12.000%
2026-07-10	48.8300	48.8300	48.8300	48.8300	-0.347%	1	1,939	+14.684%
2026-07-09	44.7000	49.0000	44.7000	49.0000	+6.429%	6	1,938	+14.286%
2026-07-08	46.1000	47.0500	45.1800	46.0400	-6.952%	10	1,939	+21.633%
2026-07-07	50.3000	50.3000	49.4800	49.4800	+2.379%	6	1,934	+13.177%
2026-07-06	46.4800	48.3300	45.4900	48.3300	+2.546%	9	1,934	+15.870%
2026-07-02	46.6400	49.3300	46.6400	47.1300	-1.464%	28	1,937	+18.820%
2026-07-01	44.4500	48.0000	44.3200	47.8300	+10.030%	15	1,937	+17.081%
2026-06-30	43.9500	44.6500	43.1000	43.4700	-3.400%	40	1,940	+28.824%
2026-06-29	45.5000	49.4800	45.0000	45.0000	+13.522%	22	1,920	+24.444%
2026-06-26	36.6000	39.6400	36.6000	39.6400	+10.111%	14	1,918	+41.271%
2026-06-25	36.8000	38.1500	35.8000	36.0000	-19.101%	66	1,918	+55.556%
2026-06-24	43.5600	46.5200	43.5600	44.5000	+8.988%	8	1,862	+25.843%
2026-06-23	40.0000	41.5700	40.0000	40.8300	-0.898%	8	1,866	+37.154%
2026-06-22	45.4000	45.4000	40.4000	41.2000	-12.340%	120	1,858	+35.922%
2026-06-18	42.6500	47.0000	42.5000	47.0000	+9.557%	229	1,784	+19.149%
2026-06-17	44.9500	45.2000	42.9000	42.9000	-12.467%	11	1,784	+30.536%
2026-06-16	49.4000	49.9500	48.8700	49.0100	-1.170%	16	1,779	+14.262%
2026-06-15	49.7500	49.7500	49.5900	49.5900	+12.961%	6	1,777	+12.926%
2026-06-12	43.6800	43.9000	42.6500	43.9000	+2.810%	1,054	1,782	+27.563%
2026-06-11	43.7500	44.2600	42.7000	42.7000	-2.733%	11	938	+31.148%
2026-06-10	47.0000	47.6500	43.9000	43.9000	-11.277%	16	938	+27.563%
2026-06-09	50.7000	50.7000	47.0500	49.4800	+2.021%	12	934	+13.177%
2026-06-08	50.8900	51.1000	48.5000	48.5000	-4.995%	17	933	+15.464%
2026-06-05	55.3500	55.4000	50.8000	51.0500	-7.182%	13	930	+9.696%
2026-06-04	55.2300	55.4000	55.0000	55.0000	+5.364%	8	928	+1.818%
2026-06-03	56.0000	56.0000	50.7800	52.2000	-11.194%	11	926	+7.280%
2026-06-02	61.0500	61.0500	58.7800	58.7800	-5.194%	5	924	-4.729%
2026-06-01	65.0000	65.0000	62.0000	62.0000	-10.932%	12	922	-9.677%
2026-05-29	70.1200	70.1200	69.6100	69.6100	-3.050%	9	921	-19.552%
2026-05-28	67.1000	71.8000	66.7000	71.8000	+5.744%	103	921	-22.006%
2026-05-27	69.5500	69.5500	67.9000	67.9000	+1.769%	5	937	-17.526%
2026-05-22	67.5000	67.5000	66.7200	66.7200	-0.418%	12	938	-16.067%
2026-05-21	62.7500	67.0000	62.7500	67.0000	+3.077%	6	939	-16.418%
2026-05-20	65.0000	65.0000	65.0000	65.0000	+8.063%	1	939	-13.846%
2026-05-19	58.4000	60.2400	58.4000	60.1500	-4.901%	10	939	-6.899%
2026-05-15	63.2500	63.2500	63.2500	63.2500	-7.231%	1	939	-11.462%
2026-05-14	68.1800	68.1800	68.1800	68.1800	-1.331%	1	939	-17.864%
2026-05-13	65.4000	69.1000	65.3200	69.1000	+5.015%	13	937	-18.958%
2026-05-12	65.1300	65.8000	63.0000	65.8000	-4.151%	8	937	-14.894%
2026-05-11	71.9500	71.9500	68.6500	68.6500	-4.080%	7	937	-18.427%
2026-05-08	71.6000	71.6000	71.5700	71.5700	+0.803%	2	936	-21.755%
2026-05-07	72.0000	72.0000	70.9700	71.0000	-5.472%	7	936	-21.127%
2026-05-06	72.7500	75.1100	72.3300	75.1100	+2.876%	8	936	-25.443%
2026-05-05	72.9900	73.0100	72.9500	73.0100	+3.399%	7	938	-23.298%
2026-05-04	71.5000	75.0000	70.6100	70.6100	+3.534%	20	934	-20.691%
2026-05-01	70.0000	72.0000	68.2000	68.2000	+6.813%	23	953	-17.889%
2026-04-30	71.0000	71.0000	61.0000	63.8500	-0.808%	13	953	-12.294%
2026-04-29	64.3800	66.3000	64.2700	64.3700	+3.856%	15	953	-13.003%
2026-04-28	60.3000	61.9800	60.3000	61.9800	-3.005%	2	954	-9.648%
2026-04-27	65.1800	65.2000	63.9000	63.9000	-3.837%	10	954	-12.363%
2026-04-24	62.6200	66.4500	62.6200	66.4500	+11.812%	23	957	-15.726%
2026-04-23	59.4000	61.7300	58.9500	59.4300	+0.084%	11	949	-5.771%
2026-04-22	57.8000	59.4500	56.9000	59.3800	+7.281%	8	955	-5.692%
2026-04-21	56.2700	57.5200	55.3500	55.3500	+4.929%	11	959	+1.174%
2026-04-20	51.8000	52.7500	51.8000	52.7500	-5.854%	6	959	+6.161%
2026-04-17	58.5100	58.8200	56.0300	56.0300	+6.724%	38	960	-0.054%
2026-04-16	55.0500	55.0500	52.5000	52.5000	-3.528%	4	976	+6.667%
2026-04-15	54.0500	55.1000	54.0500	54.4200	-2.473%	36	976	+2.903%
2026-04-14	52.9000	57.2700	52.9000	55.8000	+16.785%	18	962	+0.358%
2026-04-13	45.8000	47.7800	45.8000	47.7800	+0.802%	13	961	+17.204%
2026-04-10	47.4200	49.1000	47.1000	47.4000	+7.483%	119	956	+18.143%
2026-04-09	40.1600	44.1000	40.1600	44.1000	+22.739%	160	859	+26.984%
2026-04-08	35.5000	36.7000	34.6500	35.9300	+13.272%	30	749	+55.859%
2026-04-07	30.4900	31.7200	29.9700	31.7200	+1.830%	201	747	+76.545%
2026-04-06	30.0000	31.1500	30.0000	31.1500	+5.201%	11	601	+79.775%
2026-04-02	29.6100	29.6100	29.6100	29.6100	-2.918%	1	594	+89.125%
2026-04-01	30.0000	31.4500	30.0000	30.5000	+3.041%	13	594	+83.607%
2026-03-31	28.2000	29.6000	28.0100	29.6000	+14.286%	37	593	+89.189%
2026-03-30	25.6500	27.0000	25.6500	25.9000	+3.393%	511	565	+116.216%
2026-03-27	27.0000	27.0000	25.0500	25.0500	-14.359%	44	61	+123.553%
2026-03-26	31.0000	31.4200	29.2500	29.2500	-5.032%	19	43	+91.453%
2026-03-25	30.9300	31.3500	30.2000	30.8000	+9.027%	13	28	+81.818%
2026-03-24	28.0500	28.7000	28.0500	28.2500	-6.673%	11	16	+98.230%
2026-03-23	30.0000	30.2700	30.0000	30.2700	+4.379%	6	0	+85.002%
2026-03-20	28.8900	29.0500	28.2500	29.0000	0.000%	12	0	+93.103%