AMZN270319C00230000
AMZN Mar 19 2027 230.00 Call
optionOPRA
EODOct 6, 2026
41.35USD+2.605%(+1.05)7Vol1,252OI
AMZN270319C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 40.20 | 41.35 | 40.20 | 41.35 | +2.605% | 7 | 1,254 | 0.000% |
| 2026-10-05 | 39.30 | 40.30 | 38.28 | 40.30 | +5.497% | 26 | 1,254 | +2.605% |
| 2026-10-02 | 38.25 | 38.35 | 38.20 | 38.20 | +2.221% | 197 | 1,159 | +8.246% |
| 2026-10-01 | 35.75 | 37.37 | 35.75 | 37.37 | -0.875% | 7 | 1,154 | +10.650% |
| 2026-09-30 | 38.48 | 39.54 | 37.70 | 37.70 | +4.722% | 10 | 1,158 | +9.682% |
| 2026-09-29 | 35.50 | 36.00 | 35.17 | 36.00 | +0.559% | 14 | 1,158 | +14.861% |
| 2026-09-28 | 35.00 | 35.80 | 35.00 | 35.80 | -7.613% | 3 | 1,159 | +15.503% |
| 2026-09-25 | 36.65 | 38.75 | 36.65 | 38.75 | +1.440% | 6 | 1,159 | +6.710% |
| 2026-09-24 | 36.50 | 38.30 | 35.50 | 38.20 | +0.792% | 62 | 1,160 | +8.246% |
| 2026-09-23 | 42.30 | 42.30 | 37.80 | 37.90 | -10.465% | 16 | 1,161 | +9.103% |
| 2026-09-22 | 45.00 | 45.00 | 42.20 | 42.33 | -7.069% | 8 | 1,161 | -2.315% |
| 2026-09-21 | 42.00 | 45.90 | 42.00 | 45.55 | +10.371% | 17 | 1,162 | -9.221% |
| 2026-09-18 | 41.70 | 41.75 | 41.25 | 41.27 | +2.027% | 6 | 1,163 | +0.194% |
| 2026-09-17 | 40.83 | 40.85 | 40.01 | 40.45 | +11.586% | 37 | 1,145 | +2.225% |
| 2026-09-16 | 37.60 | 37.97 | 36.25 | 36.25 | -6.088% | 13 | 1,141 | +14.069% |
| 2026-09-15 | 39.50 | 39.50 | 38.60 | 38.60 | -10.648% | 8 | 1,142 | +7.124% |
| 2026-09-14 | 41.60 | 43.20 | 41.60 | 43.20 | -3.571% | 2 | 1,142 | -4.282% |
| 2026-09-11 | 42.85 | 44.80 | 42.85 | 44.80 | +9.402% | 7 | 1,140 | -7.701% |
| 2026-09-10 | 40.00 | 40.95 | 40.00 | 40.95 | -1.325% | 3 | 1,142 | +0.977% |
| 2026-09-09 | 41.32 | 41.50 | 41.31 | 41.50 | -7.778% | 42 | 1,103 | -0.361% |
| 2026-09-08 | 44.70 | 45.05 | 44.70 | 45.00 | -3.496% | 3 | 1,102 | -8.111% |
| 2026-09-04 | 45.38 | 46.63 | 44.90 | 46.63 | +1.370% | 4 | 1,103 | -11.323% |
| 2026-09-03 | 46.00 | 46.00 | 46.00 | 46.00 | +6.679% | 1 | 1,104 | -10.109% |
| 2026-09-01 | 42.52 | 44.10 | 42.52 | 43.12 | -7.883% | 24 | 1,105 | -4.105% |
| 2026-08-31 | 48.60 | 48.80 | 46.40 | 46.81 | -10.188% | 12 | 1,101 | -11.664% |
| 2026-08-28 | 46.99 | 52.68 | 46.74 | 52.12 | +15.822% | 48 | 1,093 | -20.664% |
| 2026-08-27 | 45.74 | 45.74 | 44.36 | 45.00 | -4.863% | 15 | 1,091 | -8.111% |
| 2026-08-26 | 47.88 | 47.88 | 47.30 | 47.30 | -2.775% | 2 | 1,093 | -12.579% |
| 2026-08-25 | 48.50 | 48.65 | 48.15 | 48.65 | -2.113% | 3 | 1,093 | -15.005% |
| 2026-08-24 | 50.00 | 51.40 | 49.37 | 49.70 | +3.931% | 5 | 1,090 | -16.801% |
| 2026-08-21 | 46.40 | 48.10 | 46.40 | 47.82 | -0.973% | 6 | 1,088 | -13.530% |
| 2026-08-20 | 49.14 | 49.14 | 48.29 | 48.29 | -7.667% | 9 | 1,087 | -14.372% |
| 2026-08-19 | 50.00 | 52.30 | 49.95 | 52.30 | +7.392% | 10 | 1,087 | -20.937% |
| 2026-08-17 | 48.00 | 48.70 | 47.00 | 48.70 | -4.883% | 4 | 1,087 | -15.092% |
| 2026-08-14 | 51.80 | 51.80 | 51.00 | 51.20 | -4.655% | 3 | 1,086 | -19.238% |
| 2026-08-13 | 53.70 | 53.70 | 53.70 | 53.70 | -2.275% | 2 | 1,086 | -22.998% |
| 2026-08-12 | 54.70 | 54.95 | 54.70 | 54.95 | -12.500% | 2 | 1,086 | -24.750% |
| 2026-08-07 | 62.82 | 62.82 | 62.80 | 62.80 | +7.131% | 2 | 1,086 | -34.156% |
| 2026-08-06 | 58.62 | 58.62 | 58.62 | 58.62 | -0.913% | 1 | 1,087 | -29.461% |
| 2026-08-05 | 63.75 | 63.75 | 59.15 | 59.16 | -8.350% | 15 | 1,094 | -30.105% |
| 2026-08-04 | 64.00 | 64.60 | 63.45 | 64.55 | -9.085% | 16 | 1,094 | -35.941% |
| 2026-08-03 | 66.80 | 72.00 | 66.80 | 71.00 | +20.810% | 27 | 1,091 | -41.761% |
| 2026-07-31 | 51.90 | 59.75 | 51.30 | 58.77 | +72.853% | 156 | 1,097 | -29.641% |
| 2026-07-30 | 33.21 | 36.50 | 33.21 | 34.00 | +21.429% | 98 | 1,106 | +21.618% |
| 2026-07-29 | 28.75 | 30.25 | 28.00 | 28.00 | -8.646% | 201 | 936 | +47.679% |
| 2026-07-28 | 29.30 | 30.65 | 29.30 | 30.65 | -2.077% | 3 | 936 | +34.910% |
| 2026-07-27 | 32.52 | 32.52 | 31.26 | 31.30 | -2.187% | 8 | 937 | +32.109% |
| 2026-07-24 | 32.30 | 33.00 | 31.70 | 32.00 | -4.278% | 278 | 984 | +29.219% |
| 2026-07-23 | 34.90 | 34.90 | 32.50 | 33.43 | -19.928% | 80 | 969 | +23.691% |
| 2026-07-22 | 41.75 | 41.75 | 41.75 | 41.75 | -3.356% | 1 | 969 | -0.958% |
| 2026-07-21 | 43.30 | 43.40 | 42.50 | 43.20 | -2.943% | 206 | 935 | -4.282% |
| 2026-07-20 | 44.95 | 44.95 | 44.51 | 44.51 | +3.512% | 4 | 937 | -7.100% |
| 2026-07-17 | 43.00 | 44.23 | 43.00 | 43.00 | -6.926% | 23 | 937 | -3.837% |
| 2026-07-16 | 48.00 | 50.05 | 44.65 | 46.20 | -4.938% | 86 | 892 | -10.498% |
| 2026-07-15 | 46.00 | 49.86 | 46.00 | 48.60 | +10.329% | 10 | 893 | -14.918% |
| 2026-07-14 | 43.10 | 44.05 | 41.85 | 44.05 | +1.195% | 38 | 887 | -6.129% |
| 2026-07-13 | 43.50 | 45.00 | 43.33 | 43.53 | +2.015% | 23 | 887 | -5.008% |
| 2026-07-10 | 45.75 | 45.75 | 42.57 | 42.67 | -0.070% | 19 | 887 | -3.094% |
| 2026-07-09 | 38.80 | 42.70 | 38.80 | 42.70 | +2.521% | 31 | 887 | -3.162% |
| 2026-07-08 | 40.60 | 41.65 | 39.75 | 41.65 | -3.364% | 62 | 887 | -0.720% |
| 2026-07-07 | 44.27 | 44.27 | 41.00 | 43.10 | +0.466% | 43 | 887 | -4.060% |
| 2026-07-06 | 41.94 | 43.05 | 40.23 | 42.90 | +4.634% | 51 | 887 | -3.613% |
| 2026-07-02 | 40.90 | 43.50 | 40.90 | 41.00 | -2.381% | 70 | 884 | +0.854% |
| 2026-07-01 | 37.92 | 42.50 | 37.92 | 42.00 | +11.111% | 14 | 884 | -1.548% |
| 2026-06-30 | 38.19 | 39.05 | 37.75 | 37.80 | -4.158% | 48 | 883 | +9.392% |
| 2026-06-29 | 38.00 | 43.88 | 38.00 | 39.44 | +20.427% | 58 | 888 | +4.843% |
| 2026-06-26 | 32.21 | 34.52 | 31.44 | 32.75 | +4.466% | 31 | 887 | +26.260% |
| 2026-06-25 | 34.15 | 34.15 | 31.35 | 31.35 | -14.133% | 133 | 873 | +31.898% |
| 2026-06-24 | 37.80 | 40.20 | 36.51 | 36.51 | +1.955% | 20 | 871 | +13.257% |
| 2026-06-23 | 35.01 | 37.15 | 35.01 | 35.81 | +1.733% | 35 | 870 | +15.471% |
| 2026-06-22 | 39.65 | 40.66 | 34.95 | 35.20 | -14.852% | 62 | 862 | +17.472% |
| 2026-06-18 | 37.40 | 42.05 | 37.00 | 41.34 | +9.510% | 8 | 863 | +0.024% |
| 2026-06-17 | 40.55 | 40.55 | 37.45 | 37.75 | -12.005% | 69 | 853 | +9.536% |
| 2026-06-16 | 44.00 | 45.50 | 42.90 | 42.90 | -1.606% | 5 | 855 | -3.613% |
| 2026-06-15 | 43.00 | 43.60 | 43.00 | 43.60 | +14.586% | 7 | 855 | -5.161% |
| 2026-06-12 | 36.00 | 38.35 | 36.00 | 38.05 | +2.148% | 53 | 856 | +8.673% |
| 2026-06-11 | 37.92 | 37.92 | 36.88 | 37.25 | -3.995% | 4 | 856 | +11.007% |
| 2026-06-10 | 39.60 | 39.80 | 38.80 | 38.80 | -11.294% | 7 | 857 | +6.572% |
| 2026-06-09 | 46.00 | 46.00 | 41.00 | 43.74 | +2.196% | 11 | 856 | -5.464% |
| 2026-06-08 | 44.47 | 44.47 | 42.80 | 42.80 | -3.820% | 5 | 856 | -3.388% |
| 2026-06-05 | 49.60 | 49.60 | 44.50 | 44.50 | -10.553% | 11 | 854 | -7.079% |
| 2026-06-04 | 49.13 | 49.75 | 49.12 | 49.75 | +6.714% | 26 | 850 | -16.884% |
| 2026-06-03 | 49.60 | 49.60 | 45.22 | 46.62 | -11.352% | 767 | 361 | -11.304% |
| 2026-06-02 | 51.65 | 52.59 | 51.65 | 52.59 | -4.694% | 3 | 362 | -21.373% |
| 2026-06-01 | 58.85 | 58.85 | 55.18 | 55.18 | -11.571% | 18 | 357 | -25.063% |
| 2026-05-29 | 62.90 | 65.00 | 62.40 | 62.40 | -3.256% | 18 | 347 | -33.734% |
| 2026-05-28 | 59.85 | 64.65 | 59.85 | 64.50 | +3.932% | 28 | 347 | -35.891% |
| 2026-05-27 | 62.06 | 62.06 | 62.06 | 62.06 | +9.569% | 15 | 333 | -33.371% |
| 2026-05-26 | 59.56 | 59.56 | 56.64 | 56.64 | -4.016% | 10 | 329 | -26.995% |
| 2026-05-22 | 60.23 | 60.23 | 59.01 | 59.01 | -3.103% | 42 | 329 | -29.927% |
| 2026-05-21 | 55.11 | 60.90 | 55.11 | 60.90 | +5.546% | 11 | 329 | -32.102% |
| 2026-05-20 | 54.45 | 57.70 | 54.45 | 57.70 | +9.280% | 19 | 330 | -28.336% |
| 2026-05-19 | 50.62 | 53.20 | 50.62 | 52.80 | -11.350% | 7 | 331 | -21.686% |
| 2026-05-18 | 59.65 | 59.91 | 59.56 | 59.56 | -1.700% | 7 | 326 | -30.574% |
| 2026-05-14 | 60.59 | 60.59 | 60.59 | 60.59 | +3.220% | 1 | 326 | -31.754% |
| 2026-05-13 | 58.70 | 58.70 | 58.70 | 58.70 | +1.645% | 1 | 327 | -29.557% |
| 2026-05-12 | 57.89 | 57.97 | 56.40 | 57.75 | -6.478% | 10 | 327 | -28.398% |
| 2026-05-11 | 63.75 | 63.75 | 61.75 | 61.75 | -4.942% | 11 | 325 | -33.036% |
| 2026-05-08 | 64.79 | 64.96 | 64.45 | 64.96 | +2.138% | 9 | 323 | -36.345% |
| 2026-05-07 | 65.90 | 65.90 | 63.40 | 63.60 | -6.305% | 11 | 313 | -34.984% |
| 2026-05-06 | 65.56 | 67.88 | 65.40 | 67.88 | +3.350% | 6 | 316 | -39.084% |
| 2026-05-05 | 67.90 | 69.34 | 65.60 | 65.68 | +2.465% | 10 | 315 | -37.043% |
| 2026-05-04 | 63.85 | 67.62 | 63.50 | 64.10 | +3.354% | 12 | 314 | -35.491% |
| 2026-05-01 | 63.27 | 63.27 | 62.02 | 62.02 | +3.626% | 2 | 314 | -33.328% |
| 2026-04-30 | 54.00 | 59.85 | 52.60 | 59.85 | +2.747% | 189 | 188 | -30.911% |
| 2026-04-29 | 60.25 | 60.25 | 56.50 | 58.25 | +3.556% | 12 | 187 | -29.013% |
| 2026-04-28 | 56.25 | 56.25 | 56.25 | 56.25 | -4.255% | 1 | 187 | -26.489% |
| 2026-04-27 | 59.40 | 59.40 | 57.60 | 58.75 | -1.657% | 18 | 180 | -29.617% |
| 2026-04-24 | 55.74 | 59.90 | 55.74 | 59.74 | +10.938% | 18 | 191 | -30.783% |
| 2026-04-23 | 53.00 | 55.10 | 51.25 | 53.85 | +1.317% | 19 | 186 | -23.213% |
| 2026-04-22 | 51.00 | 53.15 | 51.00 | 53.15 | +6.257% | 7 | 185 | -22.201% |
| 2026-04-21 | 51.93 | 51.93 | 49.70 | 50.02 | +0.040% | 19 | 197 | -17.333% |
| 2026-04-17 | 52.20 | 52.94 | 50.00 | 50.00 | +2.669% | 20 | 183 | -17.300% |
| 2026-04-16 | 48.70 | 48.70 | 48.70 | 48.70 | -0.348% | 1 | 183 | -15.092% |
| 2026-04-15 | 49.60 | 49.60 | 48.22 | 48.87 | -1.571% | 8 | 183 | -15.388% |
| 2026-04-14 | 48.65 | 50.00 | 45.85 | 49.65 | +17.016% | 120 | 131 | -16.717% |
| 2026-04-13 | 41.45 | 42.43 | 40.53 | 42.43 | +1.144% | 29 | 131 | -2.545% |
| 2026-04-10 | 41.10 | 43.26 | 41.10 | 41.95 | +8.398% | 19 | 131 | -1.430% |
| 2026-04-09 | 33.35 | 39.13 | 33.24 | 38.70 | +23.642% | 53 | 125 | +6.848% |
| 2026-04-08 | 33.83 | 34.05 | 30.20 | 31.30 | +21.553% | 44 | 117 | +32.109% |
| 2026-04-07 | 26.85 | 26.85 | 25.65 | 25.75 | -2.830% | 6 | 92 | +60.583% |
| 2026-04-06 | 26.82 | 26.82 | 26.50 | 26.50 | +0.607% | 7 | 88 | +56.038% |
| 2026-04-01 | 26.57 | 27.15 | 26.34 | 26.34 | +4.111% | 29 | 86 | +56.986% |
| 2026-03-31 | 24.00 | 25.50 | 23.36 | 25.30 | +17.401% | 61 | 69 | +63.439% |
| 2026-03-30 | 22.00 | 22.67 | 21.55 | 21.55 | -0.737% | 10 | 60 | +91.879% |
| 2026-03-27 | 22.10 | 22.10 | 21.63 | 21.71 | -13.160% | 17 | 53 | +90.465% |
| 2026-03-26 | 27.20 | 27.20 | 25.00 | 25.00 | -7.407% | 12 | 47 | +65.400% |
| 2026-03-25 | 26.80 | 27.08 | 25.84 | 27.00 | +11.111% | 23 | 36 | +53.148% |
| 2026-03-24 | 24.30 | 24.60 | 24.30 | 24.30 | -6.538% | 4 | 18 | +70.165% |
| 2026-03-23 | 25.15 | 26.55 | 25.15 | 26.00 | +8.787% | 9 | 0 | +59.038% |
| 2026-03-20 | 24.30 | 24.30 | 23.90 | 23.90 | 0.000% | 8 | 0 | +73.013% |