AMZN270319C00220000
AMZN Mar 19 2027 220.00 Call
optionOPRA
EODOct 6, 2026
49.20USD+4.459%(+2.10)31Vol1,450OI
AMZN270319C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 45.00 | 49.20 | 45.00 | 49.20 | +4.459% | 31 | 1,445 | 0.000% |
| 2026-10-05 | 45.53 | 47.13 | 45.53 | 47.10 | +4.435% | 23 | 1,435 | +4.459% |
| 2026-10-02 | 46.13 | 46.13 | 44.93 | 45.10 | +4.157% | 4 | 1,435 | +9.091% |
| 2026-10-01 | 42.95 | 43.30 | 42.95 | 43.30 | -2.697% | 10 | 1,435 | +13.626% |
| 2026-09-30 | 43.29 | 46.00 | 43.29 | 44.50 | +4.215% | 10 | 1,434 | +10.562% |
| 2026-09-29 | 41.74 | 43.00 | 41.74 | 42.70 | +2.324% | 3 | 1,434 | +15.222% |
| 2026-09-28 | 41.40 | 42.35 | 41.40 | 41.73 | -5.051% | 23 | 1,431 | +17.901% |
| 2026-09-25 | 43.92 | 43.95 | 43.92 | 43.95 | -1.875% | 17 | 1,438 | +11.945% |
| 2026-09-24 | 42.70 | 44.79 | 42.15 | 44.79 | -1.560% | 21 | 1,419 | +9.846% |
| 2026-09-23 | 46.51 | 46.51 | 43.70 | 45.50 | -8.322% | 34 | 1,394 | +8.132% |
| 2026-09-22 | 52.00 | 52.57 | 48.65 | 49.63 | -6.004% | 128 | 1,394 | -0.866% |
| 2026-09-21 | 49.63 | 52.80 | 49.63 | 52.80 | +7.755% | 19 | 1,395 | -6.818% |
| 2026-09-18 | 49.00 | 49.00 | 49.00 | 49.00 | +4.701% | 2 | 1,395 | +0.408% |
| 2026-09-17 | 47.47 | 47.51 | 46.80 | 46.80 | +8.711% | 4 | 1,394 | +5.128% |
| 2026-09-16 | 44.20 | 44.52 | 42.35 | 43.05 | -4.333% | 13 | 1,392 | +14.286% |
| 2026-09-15 | 46.15 | 46.15 | 45.00 | 45.00 | -7.522% | 3 | 1,390 | +9.333% |
| 2026-09-14 | 47.89 | 48.66 | 47.67 | 48.66 | -5.606% | 5 | 1,391 | +1.110% |
| 2026-09-11 | 49.95 | 51.60 | 49.95 | 51.55 | +6.862% | 104 | 1,292 | -4.559% |
| 2026-09-10 | 48.50 | 48.50 | 48.20 | 48.24 | +0.041% | 5 | 1,295 | +1.990% |
| 2026-09-09 | 47.88 | 48.66 | 47.60 | 48.22 | -8.152% | 10 | 1,289 | +2.032% |
| 2026-09-08 | 52.50 | 52.50 | 52.50 | 52.50 | -1.093% | 4 | 1,289 | -6.286% |
| 2026-09-04 | 52.36 | 53.08 | 51.80 | 53.08 | +1.394% | 6 | 1,285 | -7.310% |
| 2026-09-03 | 52.35 | 52.35 | 52.35 | 52.35 | +4.387% | 1 | 1,284 | -6.017% |
| 2026-09-02 | 50.15 | 50.15 | 50.15 | 50.15 | +0.300% | 2 | 1,282 | -1.894% |
| 2026-09-01 | 50.00 | 50.58 | 49.95 | 50.00 | -10.233% | 7 | 1,279 | -1.600% |
| 2026-08-31 | 55.37 | 55.70 | 55.28 | 55.70 | -7.552% | 3 | 1,279 | -11.670% |
| 2026-08-28 | 53.50 | 60.25 | 53.50 | 60.25 | +17.332% | 3 | 1,281 | -18.340% |
| 2026-08-27 | 51.60 | 52.50 | 51.30 | 51.35 | -6.806% | 12 | 1,277 | -4.187% |
| 2026-08-26 | 54.00 | 55.10 | 53.56 | 55.10 | -0.649% | 310 | 1,479 | -10.708% |
| 2026-08-25 | 55.75 | 55.75 | 55.46 | 55.46 | -3.262% | 3 | 1,477 | -11.287% |
| 2026-08-24 | 57.33 | 57.33 | 57.33 | 57.33 | +6.029% | 1 | 1,478 | -14.181% |
| 2026-08-21 | 54.85 | 54.85 | 54.07 | 54.07 | -3.446% | 2 | 1,476 | -9.007% |
| 2026-08-20 | 56.35 | 56.35 | 55.77 | 56.00 | -4.355% | 6 | 1,475 | -12.143% |
| 2026-08-19 | 58.55 | 58.55 | 58.55 | 58.55 | +6.146% | 1 | 1,474 | -15.969% |
| 2026-08-18 | 56.25 | 56.25 | 55.16 | 55.16 | +0.291% | 3 | 1,472 | -10.805% |
| 2026-08-17 | 57.15 | 57.15 | 55.00 | 55.00 | -5.009% | 25 | 1,468 | -10.545% |
| 2026-08-14 | 57.90 | 57.90 | 57.90 | 57.90 | -3.323% | 3 | 1,465 | -15.026% |
| 2026-08-13 | 60.56 | 60.56 | 59.89 | 59.89 | -8.954% | 6 | 1,461 | -17.849% |
| 2026-08-11 | 65.78 | 65.78 | 65.78 | 65.78 | -9.206% | 1 | 1,462 | -25.205% |
| 2026-08-10 | 72.45 | 72.45 | 72.45 | 72.45 | +6.310% | 1 | 1,462 | -32.091% |
| 2026-08-06 | 68.03 | 68.80 | 67.55 | 68.15 | +2.605% | 400 | 1,815 | -27.806% |
| 2026-08-05 | 66.50 | 66.50 | 66.42 | 66.42 | -9.014% | 2 | 1,815 | -25.926% |
| 2026-08-04 | 72.83 | 73.00 | 72.83 | 73.00 | -7.184% | 2 | 1,815 | -32.603% |
| 2026-08-03 | 73.50 | 78.65 | 73.50 | 78.65 | +18.022% | 38 | 1,853 | -37.444% |
| 2026-07-31 | 60.00 | 67.00 | 60.00 | 66.64 | +60.888% | 155 | 1,992 | -26.170% |
| 2026-07-30 | 37.70 | 41.62 | 37.70 | 41.42 | +19.711% | 23 | 1,988 | +18.783% |
| 2026-07-29 | 34.74 | 34.76 | 33.89 | 34.60 | -2.535% | 44 | 1,998 | +42.197% |
| 2026-07-28 | 35.18 | 35.50 | 35.18 | 35.50 | -2.740% | 6 | 1,994 | +38.592% |
| 2026-07-27 | 38.00 | 38.00 | 36.50 | 36.50 | -1.004% | 8 | 1,996 | +34.795% |
| 2026-07-24 | 38.00 | 38.00 | 36.87 | 36.87 | -4.408% | 2 | 1,996 | +33.442% |
| 2026-07-23 | 41.60 | 41.60 | 38.00 | 38.57 | -17.497% | 33 | 1,967 | +27.560% |
| 2026-07-22 | 46.80 | 46.80 | 45.83 | 46.75 | -4.201% | 40 | 1,989 | +5.241% |
| 2026-07-21 | 49.00 | 49.21 | 48.80 | 48.80 | -1.573% | 43 | 1,948 | +0.820% |
| 2026-07-17 | 49.00 | 50.95 | 49.00 | 49.58 | -6.541% | 35 | 1,920 | -0.766% |
| 2026-07-16 | 57.00 | 57.00 | 53.05 | 53.05 | -3.721% | 22 | 1,934 | -7.257% |
| 2026-07-15 | 55.00 | 55.80 | 55.00 | 55.10 | +12.702% | 16 | 1,946 | -10.708% |
| 2026-07-14 | 48.75 | 48.89 | 47.75 | 48.89 | -2.220% | 19 | 1,939 | +0.634% |
| 2026-07-13 | 48.05 | 50.85 | 48.05 | 50.00 | +2.396% | 6 | 1,939 | -1.600% |
| 2026-07-10 | 48.83 | 48.83 | 48.83 | 48.83 | -0.347% | 1 | 1,938 | +0.758% |
| 2026-07-09 | 44.70 | 49.00 | 44.70 | 49.00 | +6.429% | 6 | 1,939 | +0.408% |
| 2026-07-08 | 46.10 | 47.05 | 45.18 | 46.04 | -6.952% | 10 | 1,934 | +6.864% |
| 2026-07-07 | 50.30 | 50.30 | 49.48 | 49.48 | +2.379% | 6 | 1,934 | -0.566% |
| 2026-07-06 | 46.48 | 48.33 | 45.49 | 48.33 | +2.546% | 9 | 1,933 | +1.800% |
| 2026-07-02 | 46.64 | 49.33 | 46.64 | 47.13 | -1.464% | 28 | 1,937 | +4.392% |
| 2026-07-01 | 44.45 | 48.00 | 44.32 | 47.83 | +10.030% | 15 | 1,940 | +2.864% |
| 2026-06-30 | 43.95 | 44.65 | 43.10 | 43.47 | -3.400% | 40 | 1,920 | +13.182% |
| 2026-06-29 | 45.50 | 49.48 | 45.00 | 45.00 | +13.522% | 22 | 1,918 | +9.333% |
| 2026-06-26 | 36.60 | 39.64 | 36.60 | 39.64 | +10.111% | 14 | 1,918 | +24.117% |
| 2026-06-25 | 36.80 | 38.15 | 35.80 | 36.00 | -19.101% | 66 | 1,862 | +36.667% |
| 2026-06-24 | 43.56 | 46.52 | 43.56 | 44.50 | +8.988% | 8 | 1,866 | +10.562% |
| 2026-06-23 | 40.00 | 41.57 | 40.00 | 40.83 | -0.898% | 8 | 1,858 | +20.500% |
| 2026-06-22 | 45.40 | 45.40 | 40.40 | 41.20 | -12.340% | 120 | 1,768 | +19.417% |
| 2026-06-18 | 42.65 | 47.00 | 42.50 | 47.00 | +9.557% | 229 | 1,784 | +4.681% |
| 2026-06-17 | 44.95 | 45.20 | 42.90 | 42.90 | -12.467% | 11 | 1,779 | +14.685% |
| 2026-06-16 | 49.40 | 49.95 | 48.87 | 49.01 | -1.170% | 16 | 1,777 | +0.388% |
| 2026-06-15 | 49.75 | 49.75 | 49.59 | 49.59 | +12.961% | 6 | 1,782 | -0.786% |
| 2026-06-12 | 43.68 | 43.90 | 42.65 | 43.90 | +2.810% | 1,054 | 938 | +12.073% |
| 2026-06-11 | 43.75 | 44.26 | 42.70 | 42.70 | -2.733% | 11 | 938 | +15.222% |
| 2026-06-10 | 47.00 | 47.65 | 43.90 | 43.90 | -11.277% | 16 | 934 | +12.073% |
| 2026-06-09 | 50.70 | 50.70 | 47.05 | 49.48 | +2.021% | 12 | 933 | -0.566% |
| 2026-06-08 | 50.89 | 51.10 | 48.50 | 48.50 | -4.995% | 17 | 930 | +1.443% |
| 2026-06-05 | 55.35 | 55.40 | 50.80 | 51.05 | -7.182% | 13 | 928 | -3.624% |
| 2026-06-04 | 55.23 | 55.40 | 55.00 | 55.00 | +5.364% | 8 | 926 | -10.545% |
| 2026-06-03 | 56.00 | 56.00 | 50.78 | 52.20 | -11.194% | 11 | 924 | -5.747% |
| 2026-06-02 | 61.05 | 61.05 | 58.78 | 58.78 | -5.194% | 5 | 922 | -16.298% |
| 2026-06-01 | 65.00 | 65.00 | 62.00 | 62.00 | -10.932% | 12 | 921 | -20.645% |
| 2026-05-29 | 70.12 | 70.12 | 69.61 | 69.61 | -3.050% | 9 | 921 | -29.320% |
| 2026-05-28 | 67.10 | 71.80 | 66.70 | 71.80 | +5.744% | 103 | 937 | -31.476% |
| 2026-05-27 | 69.55 | 69.55 | 67.90 | 67.90 | +1.769% | 5 | 937 | -27.541% |
| 2026-05-22 | 67.50 | 67.50 | 66.72 | 66.72 | -0.418% | 12 | 938 | -26.259% |
| 2026-05-21 | 62.75 | 67.00 | 62.75 | 67.00 | +3.077% | 6 | 939 | -26.567% |
| 2026-05-20 | 65.00 | 65.00 | 65.00 | 65.00 | +8.063% | 1 | 938 | -24.308% |
| 2026-05-19 | 58.40 | 60.24 | 58.40 | 60.15 | -4.901% | 10 | 939 | -18.204% |
| 2026-05-15 | 63.25 | 63.25 | 63.25 | 63.25 | -7.231% | 1 | 939 | -22.213% |
| 2026-05-14 | 68.18 | 68.18 | 68.18 | 68.18 | -1.331% | 1 | 939 | -27.838% |
| 2026-05-13 | 65.40 | 69.10 | 65.32 | 69.10 | +5.015% | 13 | 937 | -28.799% |
| 2026-05-12 | 65.13 | 65.80 | 63.00 | 65.80 | -4.151% | 8 | 937 | -25.228% |
| 2026-05-11 | 71.95 | 71.95 | 68.65 | 68.65 | -4.080% | 7 | 936 | -28.332% |
| 2026-05-08 | 71.60 | 71.60 | 71.57 | 71.57 | +0.803% | 2 | 936 | -31.256% |
| 2026-05-07 | 72.00 | 72.00 | 70.97 | 71.00 | -5.472% | 7 | 936 | -30.704% |
| 2026-05-06 | 72.75 | 75.11 | 72.33 | 75.11 | +2.876% | 8 | 938 | -34.496% |
| 2026-05-05 | 72.99 | 73.01 | 72.95 | 73.01 | +3.399% | 7 | 934 | -32.612% |
| 2026-05-04 | 71.50 | 75.00 | 70.61 | 70.61 | +3.534% | 20 | 948 | -30.321% |
| 2026-05-01 | 70.00 | 72.00 | 68.20 | 68.20 | +6.813% | 23 | 953 | -27.859% |
| 2026-04-30 | 71.00 | 71.00 | 61.00 | 63.85 | -0.808% | 13 | 953 | -22.944% |
| 2026-04-29 | 64.38 | 66.30 | 64.27 | 64.37 | +3.856% | 15 | 954 | -23.567% |
| 2026-04-28 | 60.30 | 61.98 | 60.30 | 61.98 | -3.005% | 2 | 954 | -20.620% |
| 2026-04-27 | 65.18 | 65.20 | 63.90 | 63.90 | -3.837% | 10 | 957 | -23.005% |
| 2026-04-24 | 62.62 | 66.45 | 62.62 | 66.45 | +11.812% | 23 | 949 | -25.959% |
| 2026-04-23 | 59.40 | 61.73 | 58.95 | 59.43 | +0.084% | 11 | 955 | -17.214% |
| 2026-04-22 | 57.80 | 59.45 | 56.90 | 59.38 | +7.281% | 8 | 959 | -17.144% |
| 2026-04-21 | 56.27 | 57.52 | 55.35 | 55.35 | +4.929% | 11 | 959 | -11.111% |
| 2026-04-20 | 51.80 | 52.75 | 51.80 | 52.75 | -5.854% | 6 | 960 | -6.730% |
| 2026-04-17 | 58.51 | 58.82 | 56.03 | 56.03 | +6.724% | 38 | 976 | -12.190% |
| 2026-04-16 | 55.05 | 55.05 | 52.50 | 52.50 | -3.528% | 4 | 976 | -6.286% |
| 2026-04-15 | 54.05 | 55.10 | 54.05 | 54.42 | -2.473% | 36 | 962 | -9.592% |
| 2026-04-14 | 52.90 | 57.27 | 52.90 | 55.80 | +16.785% | 18 | 961 | -11.828% |
| 2026-04-13 | 45.80 | 47.78 | 45.80 | 47.78 | +0.802% | 13 | 956 | +2.972% |
| 2026-04-10 | 47.42 | 49.10 | 47.10 | 47.40 | +7.483% | 119 | 956 | +3.797% |
| 2026-04-09 | 40.16 | 44.10 | 40.16 | 44.10 | +22.739% | 160 | 859 | +11.565% |
| 2026-04-08 | 35.50 | 36.70 | 34.65 | 35.93 | +13.272% | 30 | 749 | +36.933% |
| 2026-04-07 | 30.49 | 31.72 | 29.97 | 31.72 | +1.830% | 201 | 747 | +55.107% |
| 2026-04-06 | 30.00 | 31.15 | 30.00 | 31.15 | +5.201% | 11 | 601 | +57.945% |
| 2026-04-02 | 29.61 | 29.61 | 29.61 | 29.61 | -2.918% | 1 | 594 | +66.160% |
| 2026-04-01 | 30.00 | 31.45 | 30.00 | 30.50 | +3.041% | 13 | 594 | +61.311% |
| 2026-03-31 | 28.20 | 29.60 | 28.01 | 29.60 | +14.286% | 37 | 593 | +66.216% |
| 2026-03-30 | 25.65 | 27.00 | 25.65 | 25.90 | +3.393% | 511 | 565 | +89.961% |
| 2026-03-27 | 27.00 | 27.00 | 25.05 | 25.05 | -14.359% | 44 | 61 | +96.407% |
| 2026-03-26 | 31.00 | 31.42 | 29.25 | 29.25 | -5.032% | 19 | 43 | +68.205% |
| 2026-03-25 | 30.93 | 31.35 | 30.20 | 30.80 | +9.027% | 13 | 28 | +59.740% |
| 2026-03-24 | 28.05 | 28.70 | 28.05 | 28.25 | -6.673% | 11 | 16 | +74.159% |
| 2026-03-23 | 30.00 | 30.27 | 30.00 | 30.27 | +4.379% | 6 | 0 | +62.537% |
| 2026-03-20 | 28.89 | 29.05 | 28.25 | 29.00 | 0.000% | 12 | 0 | +69.655% |