Dark

AMZN20270319C225
AMZN Mar 19 2027 225.00 Call (AMZN270319C00225000)
option OPRA

EOD

Aug 20, 2026

52.45+1.196%(+0.62)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	52.0900	52.4500	52.0900	52.4500	+1.196%	3	523	0.000%
2026-08-18	52.2600	52.2600	51.8300	51.8300	-0.135%	2	522	+1.196%
2026-08-17	51.5000	51.9000	51.1700	51.9000	-6.906%	4	523	+1.060%
2026-08-14	55.7500	55.7500	55.7500	55.7500	-0.977%	1	524	-5.919%
2026-08-13	56.5000	56.5000	56.3000	56.3000	-5.378%	2	524	-6.838%
2026-08-12	61.5000	61.5000	59.4500	59.5000	-11.982%	24	524	-11.849%
2026-08-10	67.6000	67.6000	67.6000	67.6000	+3.681%	1	524	-22.411%
2026-08-07	65.2000	65.2000	65.2000	65.2000	+2.323%	1	524	-19.555%
2026-08-06	64.7300	64.7300	63.7200	63.7200	-4.539%	3	524	-17.687%
2026-08-05	66.8900	66.8900	66.7500	66.7500	-2.126%	3	522	-21.423%
2026-08-04	68.2000	68.2000	68.2000	68.2000	-7.337%	4	523	-23.094%
2026-08-03	75.1300	75.1300	72.2000	73.6000	+17.441%	46	523	-28.736%
2026-07-31	56.0000	62.6700	56.0000	62.6700	+60.816%	33	554	-16.308%
2026-07-30	34.2900	38.9700	34.2900	38.9700	+23.950%	13	563	+34.591%
2026-07-29	32.3200	33.5600	30.9900	31.4400	-6.762%	16	562	+66.826%
2026-07-28	31.8500	33.7200	31.8500	33.7200	-0.413%	11	565	+55.546%
2026-07-27	34.0500	34.0500	33.8600	33.8600	-3.807%	19	566	+54.903%
2026-07-24	34.7000	35.2000	34.3800	35.2000	-3.562%	7	560	+49.006%
2026-07-23	36.9800	36.9800	35.2500	36.5000	-17.045%	12	560	+43.699%
2026-07-22	43.5500	44.0000	41.6500	44.0000	-3.297%	16	561	+19.205%
2026-07-21	46.6300	46.6300	45.5000	45.5000	-7.048%	5	568	+15.275%
2026-07-20	48.9500	48.9500	48.9500	48.9500	+4.149%	1	568	+7.150%
2026-07-17	46.1000	47.3700	45.5000	47.0000	-10.271%	17	568	+11.596%
2026-07-16	51.9300	53.2000	51.9300	52.3800	+0.731%	4	574	+0.134%
2026-07-15	51.3100	52.0000	51.1700	52.0000	+12.311%	8	573	+0.865%
2026-07-14	46.3000	46.3000	46.3000	46.3000	+0.652%	1	572	+13.283%
2026-07-13	45.6000	47.6500	45.6000	46.0000	+1.545%	13	572	+14.022%
2026-07-10	48.9300	48.9300	45.3000	45.3000	+3.614%	8	572	+15.784%
2026-07-09	42.0000	44.5000	42.0000	43.7200	+3.479%	19	572	+19.968%
2026-07-08	44.5400	44.5400	42.2500	42.2500	-7.346%	2	572	+24.142%
2026-07-07	44.5000	45.9000	44.0500	45.6000	+1.333%	95	572	+15.022%
2026-07-06	44.8500	46.0000	42.9900	45.0000	+0.446%	93	584	+16.556%
2026-07-02	44.1100	46.0400	44.1100	44.8000	-0.665%	13	580	+17.076%
2026-07-01	40.7200	45.1000	40.0000	45.1000	+9.866%	12	580	+16.297%
2026-06-30	41.3400	41.8500	40.4000	41.0500	-10.800%	113	580	+27.771%
2026-06-29	40.1000	46.0200	40.1000	46.0200	+22.720%	16	551	+13.972%
2026-06-26	33.5000	37.5000	33.5000	37.5000	+13.293%	31	557	+39.867%
2026-06-25	34.0000	35.3500	33.0000	33.1000	-23.059%	78	555	+58.459%
2026-06-24	42.8000	43.0200	42.8000	43.0200	+9.885%	3	524	+21.920%
2026-06-23	37.7500	39.6000	37.7500	39.1500	+2.086%	30	525	+33.972%
2026-06-22	42.0000	42.0000	38.0000	38.3500	-13.176%	11	524	+36.767%
2026-06-18	45.9000	45.9000	44.1700	44.1700	+10.150%	2	519	+18.746%
2026-06-17	42.0000	42.0000	40.1000	40.1000	-14.862%	9	519	+30.798%
2026-06-16	47.1000	47.1000	47.1000	47.1000	+2.659%	10	518	+11.359%
2026-06-15	46.6200	46.9500	45.8300	45.8800	+11.359%	16	518	+14.320%
2026-06-12	40.6500	41.2000	39.9500	41.2000	+1.328%	11	516	+27.306%
2026-06-11	40.6600	40.6600	40.6600	40.6600	-3.877%	5	515	+28.997%
2026-06-10	42.3500	42.3500	42.3000	42.3000	-7.541%	6	512	+23.995%
2026-06-09	45.1500	45.7500	44.6200	45.7500	+1.329%	8	512	+14.645%
2026-06-08	48.3200	48.3200	45.1500	45.1500	-5.544%	17	513	+16.168%
2026-06-05	52.7300	52.7300	47.8000	47.8000	-4.400%	11	510	+9.728%
2026-06-03	53.3300	53.3300	48.5000	50.0000	-13.119%	9	507	+4.900%
2026-06-02	54.9500	57.6700	54.9500	57.5500	-2.869%	4	507	-8.862%
2026-06-01	60.7000	60.7000	58.7700	59.2500	-9.611%	4	507	-11.477%
2026-05-29	68.5500	68.5500	65.5500	65.5500	+1.944%	2	506	-19.985%
2026-05-28	63.6400	64.3000	63.2000	64.3000	-2.576%	11	506	-18.429%
2026-05-27	63.2200	66.0000	63.2200	66.0000	+9.453%	532	508	-20.530%
2026-05-26	60.3000	60.3000	60.3000	60.3000	-2.742%	10	765	-13.018%
2026-05-22	62.5100	62.7000	62.0000	62.0000	-2.485%	11	756	-15.403%
2026-05-21	64.3300	64.3300	63.5800	63.5800	+4.935%	527	329	-17.506%
2026-05-20	60.1500	60.5900	60.1500	60.5900	+7.239%	2	329	-13.435%
2026-05-19	53.9400	56.5000	53.9400	56.5000	-6.131%	10	327	-7.168%
2026-05-15	57.9000	60.1900	57.9000	60.1900	-5.555%	4	327	-12.859%
2026-05-14	63.7300	63.7300	63.7300	63.7300	+5.601%	2	326	-17.700%
2026-05-12	61.6500	61.6500	60.3500	60.3500	-9.193%	4	325	-13.090%
2026-05-11	66.4600	66.4600	66.4600	66.4600	-3.639%	2	325	-21.080%
2026-05-08	68.2500	68.9700	67.8500	68.9700	+1.726%	35	325	-23.952%
2026-05-07	67.8000	67.8000	67.8000	67.8000	-4.975%	1	322	-22.640%
2026-05-06	68.4400	71.9000	68.4400	71.3500	+1.263%	4	321	-26.489%
2026-05-05	72.8500	72.8500	70.4600	70.4600	+4.385%	17	320	-25.561%
2026-05-04	71.0200	71.0200	67.3700	67.5000	+1.626%	3	319	-22.296%
2026-05-01	67.2000	67.2000	66.4200	66.4200	+4.945%	3	320	-21.033%
2026-04-30	63.2900	63.2900	63.2900	63.2900	+2.911%	1	320	-17.128%
2026-04-29	61.3000	61.5000	61.3000	61.5000	+5.128%	2	320	-14.715%
2026-04-28	59.2600	59.4000	57.7500	58.5000	-7.143%	8	320	-10.342%
2026-04-24	61.1900	63.0000	61.1900	63.0000	+14.338%	6	318	-16.746%
2026-04-23	55.5000	57.6000	55.1000	55.1000	-2.131%	461	324	-4.809%
2026-04-22	53.8800	56.3000	53.8800	56.3000	+4.705%	8	553	-6.838%
2026-04-21	53.8900	53.8900	53.7700	53.7700	+10.072%	12	548	-2.455%
2026-04-20	48.8500	48.8500	48.8500	48.8500	-6.775%	5	560	+7.369%
2026-04-17	56.2100	56.2100	52.4000	52.4000	+0.479%	4	557	+0.095%
2026-04-16	48.6500	52.1500	48.6500	52.1500	+1.066%	7	559	+0.575%
2026-04-15	51.5000	51.6000	51.3000	51.6000	-1.055%	5	556	+1.647%
2026-04-14	49.1000	52.7900	49.1000	52.1500	+15.940%	25	557	+0.575%
2026-04-13	44.1000	44.9800	43.6800	44.9800	+1.673%	472	539	+16.607%
2026-04-10	45.2000	46.1000	44.2000	44.2400	+8.564%	12	110	+18.558%
2026-04-09	35.7400	41.7500	35.7400	40.7500	+21.642%	54	110	+28.712%
2026-04-08	33.5000	34.0400	32.9000	33.5000	+14.765%	37	92	+56.567%
2026-04-07	28.4200	29.1900	28.4200	29.1900	+1.003%	8	66	+79.685%
2026-04-06	28.9000	28.9000	28.9000	28.9000	+5.551%	1	59	+81.488%
2026-04-02	25.7000	27.6000	25.7000	27.3800	-6.617%	14	61	+91.563%
2026-04-01	28.0000	29.3200	28.0000	29.3200	+7.399%	2	61	+78.888%
2026-03-31	25.9800	27.3000	25.9800	27.3000	+15.190%	9	59	+92.125%
2026-03-30	23.8000	23.8300	23.5500	23.7000	+1.717%	80	60	+121.308%
2026-03-27	25.6000	25.6000	23.0700	23.3000	-14.495%	79	110	+125.107%
2026-03-26	27.5000	29.1000	27.2500	27.2500	-6.678%	16	35	+92.477%
2026-03-25	29.0000	29.2000	28.8800	29.2000	+10.816%	12	43	+79.623%
2026-03-24	26.8800	26.8800	26.3500	26.3500	-5.893%	28	31	+99.051%
2026-03-23	27.9700	28.0000	27.9700	28.0000	0.000%	9	0	+87.321%