Dark

AMZN20270319C230
AMZN Mar 19 2027 230.00 Call (AMZN270319C00230000)
option OPRA

EOD

Aug 20, 2026

48.29-7.667%(-4.01)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	49.1400	49.1400	48.2900	48.2900	-7.667%	9	1,088	0.000%
2026-08-19	50.0000	52.3000	49.9500	52.3000	+7.392%	10	1,087	-7.667%
2026-08-17	48.0000	48.7000	47.0000	48.7000	-4.883%	4	1,087	-0.842%
2026-08-14	51.8000	51.8000	51.0000	51.2000	-4.655%	3	1,087	-5.684%
2026-08-13	53.7000	53.7000	53.7000	53.7000	-2.275%	2	1,086	-10.074%
2026-08-12	54.7000	54.9500	54.7000	54.9500	-12.500%	2	1,086	-12.120%
2026-08-07	62.8200	62.8200	62.8000	62.8000	+7.131%	2	1,086	-23.105%
2026-08-06	58.6200	58.6200	58.6200	58.6200	-0.913%	1	1,086	-17.622%
2026-08-05	63.7500	63.7500	59.1500	59.1600	-8.350%	15	1,087	-18.374%
2026-08-04	64.0000	64.6000	63.4500	64.5500	-9.085%	16	1,094	-25.190%
2026-08-03	66.8000	72.0000	66.8000	71.0000	+20.810%	27	1,094	-31.986%
2026-07-31	51.9000	59.7500	51.3000	58.7700	+72.853%	156	1,091	-17.832%
2026-07-30	33.2100	36.5000	33.2100	34.0000	+21.429%	98	1,097	+42.029%
2026-07-29	28.7500	30.2500	28.0000	28.0000	-8.646%	201	1,106	+72.464%
2026-07-28	29.3000	30.6500	29.3000	30.6500	-2.077%	3	936	+57.553%
2026-07-27	32.5200	32.5200	31.2600	31.3000	-2.188%	8	936	+54.281%
2026-07-24	32.3000	33.0000	31.7000	32.0000	-4.278%	278	937	+50.906%
2026-07-23	34.9000	34.9000	32.5000	33.4300	-19.928%	80	984	+44.451%
2026-07-22	41.7500	41.7500	41.7500	41.7500	-3.356%	1	969	+15.665%
2026-07-21	43.3000	43.4000	42.5000	43.2000	-2.943%	206	969	+11.782%
2026-07-20	44.9500	44.9500	44.5100	44.5100	+3.512%	4	935	+8.492%
2026-07-17	43.0000	44.2300	43.0000	43.0000	-6.926%	23	937	+12.302%
2026-07-16	48.0000	50.0500	44.6500	46.2000	-4.938%	86	937	+4.524%
2026-07-15	46.0000	49.8600	46.0000	48.6000	+10.329%	10	892	-0.638%
2026-07-14	43.1000	44.0500	41.8500	44.0500	+1.195%	38	893	+9.625%
2026-07-13	43.5000	45.0000	43.3300	43.5300	+2.015%	23	887	+10.935%
2026-07-10	45.7500	45.7500	42.5700	42.6700	-0.070%	19	887	+13.171%
2026-07-09	38.8000	42.7000	38.8000	42.7000	+2.521%	31	887	+13.091%
2026-07-08	40.6000	41.6500	39.7500	41.6500	-3.364%	62	887	+15.942%
2026-07-07	44.2700	44.2700	41.0000	43.1000	+0.466%	43	887	+12.042%
2026-07-06	41.9400	43.0500	40.2300	42.9000	+4.634%	51	887	+12.564%
2026-07-02	40.9000	43.5000	40.9000	41.0000	-2.381%	70	884	+17.780%
2026-07-01	37.9200	42.5000	37.9200	42.0000	+11.111%	14	884	+14.976%
2026-06-30	38.1900	39.0500	37.7500	37.8000	-4.158%	48	884	+27.751%
2026-06-29	38.0000	43.8800	38.0000	39.4400	+20.427%	58	883	+22.439%
2026-06-26	32.2100	34.5200	31.4400	32.7500	+4.466%	31	888	+47.450%
2026-06-25	34.1500	34.1500	31.3500	31.3500	-14.133%	133	887	+54.035%
2026-06-24	37.8000	40.2000	36.5100	36.5100	+1.955%	20	873	+32.265%
2026-06-23	35.0100	37.1500	35.0100	35.8100	+1.733%	35	871	+34.851%
2026-06-22	39.6500	40.6600	34.9500	35.2000	-14.852%	62	870	+37.188%
2026-06-18	37.4000	42.0500	37.0000	41.3400	+9.510%	8	863	+16.812%
2026-06-17	40.5500	40.5500	37.4500	37.7500	-12.005%	69	863	+27.921%
2026-06-16	44.0000	45.5000	42.9000	42.9000	-1.606%	5	853	+12.564%
2026-06-15	43.0000	43.6000	43.0000	43.6000	+14.586%	7	855	+10.757%
2026-06-12	36.0000	38.3500	36.0000	38.0500	+2.148%	53	855	+26.912%
2026-06-11	37.9200	37.9200	36.8800	37.2500	-3.995%	4	856	+29.638%
2026-06-10	39.6000	39.8000	38.8000	38.8000	-11.294%	7	856	+24.459%
2026-06-09	46.0000	46.0000	41.0000	43.7400	+2.196%	11	857	+10.402%
2026-06-08	44.4700	44.4700	42.8000	42.8000	-3.820%	5	856	+12.827%
2026-06-05	49.6000	49.6000	44.5000	44.5000	-10.553%	11	856	+8.517%
2026-06-04	49.1300	49.7500	49.1200	49.7500	+6.714%	26	854	-2.935%
2026-06-03	49.6000	49.6000	45.2200	46.6200	-11.352%	767	850	+3.582%
2026-06-02	51.6500	52.5900	51.6500	52.5900	-4.694%	3	361	-8.176%
2026-06-01	58.8500	58.8500	55.1800	55.1800	-11.571%	18	362	-12.486%
2026-05-29	62.9000	65.0000	62.4000	62.4000	-3.256%	18	357	-22.612%
2026-05-28	59.8500	64.6500	59.8500	64.5000	+3.932%	28	347	-25.132%
2026-05-27	62.0600	62.0600	62.0600	62.0600	+9.569%	15	347	-22.188%
2026-05-26	59.5600	59.5600	56.6400	56.6400	-4.016%	10	333	-14.742%
2026-05-22	60.2300	60.2300	59.0100	59.0100	-3.103%	42	329	-18.166%
2026-05-21	55.1100	60.9000	55.1100	60.9000	+5.546%	11	329	-20.706%
2026-05-20	54.4500	57.7000	54.4500	57.7000	+9.280%	19	329	-16.308%
2026-05-19	50.6200	53.2000	50.6200	52.8000	-11.350%	7	326	-8.542%
2026-05-18	59.6500	59.9100	59.5600	59.5600	-1.700%	7	326	-18.922%
2026-05-14	60.5900	60.5900	60.5900	60.5900	+3.220%	1	326	-20.300%
2026-05-13	58.7000	58.7000	58.7000	58.7000	+1.645%	1	327	-17.734%
2026-05-12	57.8900	57.9700	56.4000	57.7500	-6.478%	10	327	-16.381%
2026-05-11	63.7500	63.7500	61.7500	61.7500	-4.942%	11	327	-21.798%
2026-05-08	64.7900	64.9600	64.4500	64.9600	+2.138%	9	325	-25.662%
2026-05-07	65.9000	65.9000	63.4000	63.6000	-6.305%	11	323	-24.072%
2026-05-06	65.5600	67.8800	65.4000	67.8800	+3.350%	6	313	-28.860%
2026-05-05	67.9000	69.3400	65.6000	65.6800	+2.465%	10	316	-26.477%
2026-05-04	63.8500	67.6200	63.5000	64.1000	+3.354%	12	315	-24.665%
2026-05-01	63.2700	63.2700	62.0200	62.0200	+3.626%	2	314	-22.138%
2026-04-30	54.0000	59.8500	52.6000	59.8500	+2.747%	189	314	-19.315%
2026-04-29	60.2500	60.2500	56.5000	58.2500	+3.556%	12	188	-17.099%
2026-04-28	56.2500	56.2500	56.2500	56.2500	-4.255%	1	187	-14.151%
2026-04-27	59.4000	59.4000	57.6000	58.7500	-1.657%	18	187	-17.804%
2026-04-24	55.7400	59.9000	55.7400	59.7400	+10.938%	18	180	-19.166%
2026-04-23	53.0000	55.1000	51.2500	53.8500	+1.317%	19	191	-10.325%
2026-04-22	51.0000	53.1500	51.0000	53.1500	+6.257%	7	186	-9.144%
2026-04-21	51.9300	51.9300	49.7000	50.0200	+0.040%	19	197	-3.459%
2026-04-17	52.2000	52.9400	50.0000	50.0000	+2.669%	20	197	-3.420%
2026-04-16	48.7000	48.7000	48.7000	48.7000	-0.348%	1	183	-0.842%
2026-04-15	49.6000	49.6000	48.2200	48.8700	-1.571%	8	183	-1.187%
2026-04-14	48.6500	50.0000	45.8500	49.6500	+17.016%	120	183	-2.739%
2026-04-13	41.4500	42.4300	40.5300	42.4300	+1.144%	29	131	+13.811%
2026-04-10	41.1000	43.2600	41.1000	41.9500	+8.398%	19	131	+15.113%
2026-04-09	33.3500	39.1300	33.2400	38.7000	+23.642%	53	125	+24.780%
2026-04-08	33.8300	34.0500	30.2000	31.3000	+21.553%	44	117	+54.281%
2026-04-07	26.8500	26.8500	25.6500	25.7500	-2.830%	6	92	+87.534%
2026-04-06	26.8200	26.8200	26.5000	26.5000	+0.607%	7	88	+82.226%
2026-04-01	26.5700	27.1500	26.3400	26.3400	+4.111%	29	86	+83.333%
2026-03-31	24.0000	25.5000	23.3600	25.3000	+17.401%	61	69	+90.870%
2026-03-30	22.0000	22.6700	21.5500	21.5500	-0.737%	10	60	+124.084%
2026-03-27	22.1000	22.1000	21.6300	21.7100	-13.160%	17	53	+122.432%
2026-03-26	27.2000	27.2000	25.0000	25.0000	-7.407%	12	47	+93.160%
2026-03-25	26.8000	27.0800	25.8400	27.0000	+11.111%	23	36	+78.852%
2026-03-24	24.3000	24.6000	24.3000	24.3000	-6.538%	4	18	+98.724%
2026-03-23	25.1500	26.5500	25.1500	26.0000	+8.787%	9	0	+85.731%
2026-03-20	24.3000	24.3000	23.9000	23.9000	0.000%	8	0	+102.050%