AMZN270319C00225000
AMZN Mar 19 2027 225.00 Call
optionOPRA
EODOct 6, 2026
45.20USD+5.116%(+2.20)3Vol977OI
AMZN270319C00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 44.35 | 45.20 | 44.35 | 45.20 | +5.116% | 3 | 979 | 0.000% |
| 2026-10-05 | 41.92 | 43.00 | 41.92 | 43.00 | +11.688% | 9 | 980 | +5.116% |
| 2026-10-01 | 41.00 | 41.00 | 38.50 | 38.50 | -8.876% | 3 | 977 | +17.403% |
| 2026-09-30 | 42.00 | 42.25 | 42.00 | 42.25 | +4.709% | 2 | 978 | +6.982% |
| 2026-09-29 | 38.50 | 40.35 | 38.50 | 40.35 | +3.462% | 4 | 978 | +12.020% |
| 2026-09-28 | 37.70 | 39.00 | 37.70 | 39.00 | -6.788% | 14 | 983 | +15.897% |
| 2026-09-25 | 41.20 | 41.84 | 40.13 | 41.84 | +3.232% | 18 | 985 | +8.031% |
| 2026-09-24 | 39.78 | 40.54 | 39.78 | 40.53 | -1.267% | 538 | 533 | +11.522% |
| 2026-09-23 | 41.50 | 41.60 | 41.05 | 41.05 | -12.286% | 5 | 529 | +10.110% |
| 2026-09-22 | 47.50 | 47.50 | 46.80 | 46.80 | -0.085% | 2 | 529 | -3.419% |
| 2026-09-21 | 46.84 | 46.84 | 46.84 | 46.84 | +4.367% | 1 | 529 | -3.501% |
| 2026-09-18 | 44.88 | 44.88 | 44.88 | 44.88 | +3.769% | 1 | 530 | +0.713% |
| 2026-09-17 | 42.60 | 43.42 | 42.60 | 43.25 | +9.134% | 5 | 529 | +4.509% |
| 2026-09-16 | 40.57 | 41.80 | 39.10 | 39.63 | -13.660% | 26 | 528 | +14.055% |
| 2026-09-14 | 44.70 | 45.90 | 44.70 | 45.90 | -2.878% | 58 | 528 | -1.525% |
| 2026-09-11 | 47.26 | 47.26 | 47.26 | 47.26 | +5.609% | 1 | 528 | -4.359% |
| 2026-09-09 | 44.60 | 44.80 | 44.57 | 44.75 | -8.016% | 5 | 529 | +1.006% |
| 2026-09-08 | 47.55 | 48.80 | 47.55 | 48.65 | -2.505% | 5 | 527 | -7.091% |
| 2026-09-04 | 46.83 | 49.90 | 46.83 | 49.90 | +2.045% | 5 | 527 | -9.419% |
| 2026-09-03 | 48.90 | 48.90 | 48.90 | 48.90 | -4.827% | 6 | 524 | -7.566% |
| 2026-08-31 | 51.38 | 51.38 | 51.38 | 51.38 | -7.805% | 1 | 525 | -12.028% |
| 2026-08-28 | 54.50 | 55.73 | 54.50 | 55.73 | +16.834% | 29 | 522 | -18.895% |
| 2026-08-27 | 48.27 | 48.27 | 47.50 | 47.70 | -6.010% | 6 | 521 | -5.241% |
| 2026-08-26 | 50.75 | 50.75 | 50.75 | 50.75 | -4.354% | 1 | 521 | -10.936% |
| 2026-08-24 | 53.06 | 53.06 | 53.06 | 53.06 | +1.163% | 2 | 523 | -14.813% |
| 2026-08-20 | 52.09 | 52.45 | 52.09 | 52.45 | +1.196% | 3 | 522 | -13.823% |
| 2026-08-18 | 52.26 | 52.26 | 51.83 | 51.83 | -0.135% | 2 | 523 | -12.792% |
| 2026-08-17 | 51.50 | 51.90 | 51.17 | 51.90 | -6.906% | 4 | 524 | -12.909% |
| 2026-08-14 | 55.75 | 55.75 | 55.75 | 55.75 | -0.977% | 1 | 524 | -18.924% |
| 2026-08-13 | 56.50 | 56.50 | 56.30 | 56.30 | -5.378% | 2 | 524 | -19.716% |
| 2026-08-12 | 61.50 | 61.50 | 59.45 | 59.50 | -11.982% | 24 | 524 | -24.034% |
| 2026-08-10 | 67.60 | 67.60 | 67.60 | 67.60 | +3.681% | 1 | 524 | -33.136% |
| 2026-08-07 | 65.20 | 65.20 | 65.20 | 65.20 | +2.323% | 1 | 524 | -30.675% |
| 2026-08-06 | 64.73 | 64.73 | 63.72 | 63.72 | -4.539% | 3 | 522 | -29.065% |
| 2026-08-05 | 66.89 | 66.89 | 66.75 | 66.75 | -2.126% | 3 | 523 | -32.285% |
| 2026-08-04 | 68.20 | 68.20 | 68.20 | 68.20 | -7.337% | 4 | 523 | -33.724% |
| 2026-08-03 | 75.13 | 75.13 | 72.20 | 73.60 | +17.441% | 46 | 554 | -38.587% |
| 2026-07-31 | 56.00 | 62.67 | 56.00 | 62.67 | +60.816% | 33 | 563 | -27.876% |
| 2026-07-30 | 34.29 | 38.97 | 34.29 | 38.97 | +23.950% | 13 | 562 | +15.987% |
| 2026-07-29 | 32.32 | 33.56 | 30.99 | 31.44 | -6.762% | 16 | 565 | +43.766% |
| 2026-07-28 | 31.85 | 33.72 | 31.85 | 33.72 | -0.413% | 11 | 566 | +34.045% |
| 2026-07-27 | 34.05 | 34.05 | 33.86 | 33.86 | -3.807% | 19 | 560 | +33.491% |
| 2026-07-24 | 34.70 | 35.20 | 34.38 | 35.20 | -3.562% | 7 | 560 | +28.409% |
| 2026-07-23 | 36.98 | 36.98 | 35.25 | 36.50 | -17.045% | 12 | 561 | +23.836% |
| 2026-07-22 | 43.55 | 44.00 | 41.65 | 44.00 | -3.297% | 16 | 568 | +2.727% |
| 2026-07-21 | 46.63 | 46.63 | 45.50 | 45.50 | -7.048% | 5 | 568 | -0.659% |
| 2026-07-20 | 48.95 | 48.95 | 48.95 | 48.95 | +4.149% | 1 | 568 | -7.661% |
| 2026-07-17 | 46.10 | 47.37 | 45.50 | 47.00 | -10.271% | 17 | 574 | -3.830% |
| 2026-07-16 | 51.93 | 53.20 | 51.93 | 52.38 | +0.731% | 4 | 573 | -13.708% |
| 2026-07-15 | 51.31 | 52.00 | 51.17 | 52.00 | +12.311% | 8 | 572 | -13.077% |
| 2026-07-14 | 46.30 | 46.30 | 46.30 | 46.30 | +0.652% | 1 | 572 | -2.376% |
| 2026-07-13 | 45.60 | 47.65 | 45.60 | 46.00 | +1.545% | 13 | 572 | -1.739% |
| 2026-07-10 | 48.93 | 48.93 | 45.30 | 45.30 | +3.614% | 8 | 572 | -0.221% |
| 2026-07-09 | 42.00 | 44.50 | 42.00 | 43.72 | +3.479% | 19 | 572 | +3.385% |
| 2026-07-08 | 44.54 | 44.54 | 42.25 | 42.25 | -7.346% | 2 | 572 | +6.982% |
| 2026-07-07 | 44.50 | 45.90 | 44.05 | 45.60 | +1.333% | 95 | 584 | -0.877% |
| 2026-07-06 | 44.85 | 46.00 | 42.99 | 45.00 | +0.446% | 93 | 580 | +0.444% |
| 2026-07-02 | 44.11 | 46.04 | 44.11 | 44.80 | -0.665% | 13 | 580 | +0.893% |
| 2026-07-01 | 40.72 | 45.10 | 40.00 | 45.10 | +9.866% | 12 | 580 | +0.222% |
| 2026-06-30 | 41.34 | 41.85 | 40.40 | 41.05 | -10.800% | 113 | 551 | +10.110% |
| 2026-06-29 | 40.10 | 46.02 | 40.10 | 46.02 | +22.720% | 16 | 557 | -1.782% |
| 2026-06-26 | 33.50 | 37.50 | 33.50 | 37.50 | +13.293% | 31 | 555 | +20.533% |
| 2026-06-25 | 34.00 | 35.35 | 33.00 | 33.10 | -23.059% | 78 | 524 | +36.556% |
| 2026-06-24 | 42.80 | 43.02 | 42.80 | 43.02 | +9.885% | 3 | 525 | +5.067% |
| 2026-06-23 | 37.75 | 39.60 | 37.75 | 39.15 | +2.086% | 30 | 524 | +15.453% |
| 2026-06-22 | 42.00 | 42.00 | 38.00 | 38.35 | -13.176% | 11 | 520 | +17.862% |
| 2026-06-18 | 45.90 | 45.90 | 44.17 | 44.17 | +10.150% | 2 | 519 | +2.332% |
| 2026-06-17 | 42.00 | 42.00 | 40.10 | 40.10 | -14.862% | 9 | 518 | +12.718% |
| 2026-06-16 | 47.10 | 47.10 | 47.10 | 47.10 | +2.659% | 10 | 518 | -4.034% |
| 2026-06-15 | 46.62 | 46.95 | 45.83 | 45.88 | +11.359% | 16 | 516 | -1.482% |
| 2026-06-12 | 40.65 | 41.20 | 39.95 | 41.20 | +1.328% | 11 | 515 | +9.709% |
| 2026-06-11 | 40.66 | 40.66 | 40.66 | 40.66 | -3.877% | 5 | 512 | +11.166% |
| 2026-06-10 | 42.35 | 42.35 | 42.30 | 42.30 | -7.541% | 6 | 512 | +6.856% |
| 2026-06-09 | 45.15 | 45.75 | 44.62 | 45.75 | +1.329% | 8 | 513 | -1.202% |
| 2026-06-08 | 48.32 | 48.32 | 45.15 | 45.15 | -5.544% | 17 | 510 | +0.111% |
| 2026-06-05 | 52.73 | 52.73 | 47.80 | 47.80 | -4.400% | 11 | 507 | -5.439% |
| 2026-06-03 | 53.33 | 53.33 | 48.50 | 50.00 | -13.119% | 9 | 507 | -9.600% |
| 2026-06-02 | 54.95 | 57.67 | 54.95 | 57.55 | -2.869% | 4 | 507 | -21.460% |
| 2026-06-01 | 60.70 | 60.70 | 58.77 | 59.25 | -9.611% | 4 | 506 | -23.713% |
| 2026-05-29 | 68.55 | 68.55 | 65.55 | 65.55 | +1.944% | 2 | 506 | -31.045% |
| 2026-05-28 | 63.64 | 64.30 | 63.20 | 64.30 | -2.576% | 11 | 508 | -29.705% |
| 2026-05-27 | 63.22 | 66.00 | 63.22 | 66.00 | +9.453% | 532 | 765 | -31.515% |
| 2026-05-26 | 60.30 | 60.30 | 60.30 | 60.30 | -2.742% | 10 | 765 | -25.041% |
| 2026-05-22 | 62.51 | 62.70 | 62.00 | 62.00 | -2.485% | 11 | 756 | -27.097% |
| 2026-05-21 | 64.33 | 64.33 | 63.58 | 63.58 | +4.935% | 527 | 329 | -28.908% |
| 2026-05-20 | 60.15 | 60.59 | 60.15 | 60.59 | +7.239% | 2 | 328 | -25.400% |
| 2026-05-19 | 53.94 | 56.50 | 53.94 | 56.50 | -6.131% | 10 | 327 | -20.000% |
| 2026-05-15 | 57.90 | 60.19 | 57.90 | 60.19 | -5.555% | 4 | 326 | -24.904% |
| 2026-05-14 | 63.73 | 63.73 | 63.73 | 63.73 | +5.601% | 2 | 325 | -29.076% |
| 2026-05-12 | 61.65 | 61.65 | 60.35 | 60.35 | -9.193% | 4 | 325 | -25.104% |
| 2026-05-11 | 66.46 | 66.46 | 66.46 | 66.46 | -3.639% | 2 | 325 | -31.989% |
| 2026-05-08 | 68.25 | 68.97 | 67.85 | 68.97 | +1.726% | 35 | 322 | -34.464% |
| 2026-05-07 | 67.80 | 67.80 | 67.80 | 67.80 | -4.975% | 1 | 321 | -33.333% |
| 2026-05-06 | 68.44 | 71.90 | 68.44 | 71.35 | +1.263% | 4 | 320 | -36.650% |
| 2026-05-05 | 72.85 | 72.85 | 70.46 | 70.46 | +4.385% | 17 | 319 | -35.850% |
| 2026-05-04 | 71.02 | 71.02 | 67.37 | 67.50 | +1.626% | 3 | 318 | -33.037% |
| 2026-05-01 | 67.20 | 67.20 | 66.42 | 66.42 | +4.945% | 3 | 320 | -31.948% |
| 2026-04-30 | 63.29 | 63.29 | 63.29 | 63.29 | +2.911% | 1 | 320 | -28.583% |
| 2026-04-29 | 61.30 | 61.50 | 61.30 | 61.50 | +5.128% | 2 | 320 | -26.504% |
| 2026-04-28 | 59.26 | 59.40 | 57.75 | 58.50 | -7.143% | 8 | 318 | -22.735% |
| 2026-04-24 | 61.19 | 63.00 | 61.19 | 63.00 | +14.338% | 6 | 324 | -28.254% |
| 2026-04-23 | 55.50 | 57.60 | 55.10 | 55.10 | -2.131% | 461 | 553 | -17.967% |
| 2026-04-22 | 53.88 | 56.30 | 53.88 | 56.30 | +4.705% | 8 | 548 | -19.716% |
| 2026-04-21 | 53.89 | 53.89 | 53.77 | 53.77 | +10.072% | 12 | 560 | -15.938% |
| 2026-04-20 | 48.85 | 48.85 | 48.85 | 48.85 | -6.775% | 5 | 557 | -7.472% |
| 2026-04-17 | 56.21 | 56.21 | 52.40 | 52.40 | +0.479% | 4 | 559 | -13.740% |
| 2026-04-16 | 48.65 | 52.15 | 48.65 | 52.15 | +1.066% | 7 | 556 | -13.327% |
| 2026-04-15 | 51.50 | 51.60 | 51.30 | 51.60 | -1.055% | 5 | 557 | -12.403% |
| 2026-04-14 | 49.10 | 52.79 | 49.10 | 52.15 | +15.940% | 25 | 539 | -13.327% |
| 2026-04-13 | 44.10 | 44.98 | 43.68 | 44.98 | +1.673% | 472 | 110 | +0.489% |
| 2026-04-10 | 45.20 | 46.10 | 44.20 | 44.24 | +8.564% | 12 | 110 | +2.170% |
| 2026-04-09 | 35.74 | 41.75 | 35.74 | 40.75 | +21.642% | 54 | 110 | +10.920% |
| 2026-04-08 | 33.50 | 34.04 | 32.90 | 33.50 | +14.765% | 37 | 92 | +34.925% |
| 2026-04-07 | 28.42 | 29.19 | 28.42 | 29.19 | +1.003% | 8 | 66 | +54.848% |
| 2026-04-06 | 28.90 | 28.90 | 28.90 | 28.90 | +5.551% | 1 | 59 | +56.401% |
| 2026-04-02 | 25.70 | 27.60 | 25.70 | 27.38 | -6.617% | 14 | 61 | +65.084% |
| 2026-04-01 | 28.00 | 29.32 | 28.00 | 29.32 | +7.399% | 2 | 61 | +54.161% |
| 2026-03-31 | 25.98 | 27.30 | 25.98 | 27.30 | +15.190% | 9 | 59 | +65.568% |
| 2026-03-30 | 23.80 | 23.83 | 23.55 | 23.70 | +1.717% | 80 | 60 | +90.717% |
| 2026-03-27 | 25.60 | 25.60 | 23.07 | 23.30 | -14.495% | 79 | 110 | +93.991% |
| 2026-03-26 | 27.50 | 29.10 | 27.25 | 27.25 | -6.678% | 16 | 35 | +65.872% |
| 2026-03-25 | 29.00 | 29.20 | 28.88 | 29.20 | +10.816% | 12 | 43 | +54.795% |
| 2026-03-24 | 26.88 | 26.88 | 26.35 | 26.35 | -5.893% | 28 | 31 | +71.537% |
| 2026-03-23 | 27.97 | 28.00 | 27.97 | 28.00 | 0.000% | 9 | 0 | +61.429% |