AMZN270319C00235000
AMZN Mar 19 2027 235.00 Call
optionOPRA
EODOct 6, 2026
38.50USD+5.335%(+1.95)4Vol1,480OI
AMZN270319C00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 36.00 | 38.50 | 36.00 | 38.50 | +5.335% | 4 | 1,478 | 0.000% |
| 2026-10-05 | 35.57 | 36.60 | 35.57 | 36.55 | +3.395% | 3 | 1,480 | +5.335% |
| 2026-10-02 | 36.03 | 36.85 | 35.00 | 35.35 | +5.522% | 1,356 | 1,606 | +8.911% |
| 2026-10-01 | 33.00 | 33.50 | 32.80 | 33.50 | -4.830% | 6 | 1,602 | +14.925% |
| 2026-09-30 | 32.68 | 36.37 | 32.68 | 35.20 | +7.089% | 85 | 1,536 | +9.375% |
| 2026-09-29 | 31.88 | 32.87 | 31.88 | 32.87 | +2.303% | 17 | 1,545 | +17.128% |
| 2026-09-28 | 32.55 | 33.30 | 32.13 | 32.13 | -8.980% | 756 | 1,147 | +19.826% |
| 2026-09-25 | 35.30 | 35.30 | 35.30 | 35.30 | -0.563% | 1 | 1,146 | +9.065% |
| 2026-09-24 | 35.50 | 35.50 | 35.50 | 35.50 | 0.000% | 1 | 1,146 | +8.451% |
| 2026-09-23 | 36.85 | 36.85 | 34.80 | 35.50 | -11.250% | 471 | 989 | +8.451% |
| 2026-09-22 | 38.95 | 40.00 | 38.95 | 40.00 | -5.882% | 11 | 994 | -3.750% |
| 2026-09-21 | 40.67 | 42.50 | 40.05 | 42.50 | +10.591% | 8 | 989 | -9.412% |
| 2026-09-18 | 38.32 | 38.43 | 38.32 | 38.43 | +1.801% | 2 | 989 | +0.182% |
| 2026-09-17 | 37.02 | 37.95 | 37.02 | 37.75 | +7.397% | 4 | 988 | +1.987% |
| 2026-09-16 | 35.15 | 35.15 | 35.15 | 35.15 | -1.513% | 45 | 966 | +9.531% |
| 2026-09-15 | 35.69 | 35.69 | 35.69 | 35.69 | -10.010% | 2 | 968 | +7.873% |
| 2026-09-14 | 38.10 | 39.66 | 38.10 | 39.66 | -5.571% | 6 | 971 | -2.925% |
| 2026-09-11 | 39.65 | 42.00 | 39.65 | 42.00 | +9.661% | 3 | 971 | -8.333% |
| 2026-09-10 | 38.00 | 38.30 | 38.00 | 38.30 | +0.236% | 55 | 1,025 | +0.522% |
| 2026-09-09 | 38.25 | 38.25 | 38.21 | 38.21 | -10.515% | 3 | 1,025 | +0.759% |
| 2026-09-08 | 40.90 | 42.70 | 40.90 | 42.70 | 0.000% | 3 | 1,023 | -9.836% |
| 2026-09-04 | 42.40 | 42.70 | 41.70 | 42.70 | +2.226% | 18 | 1,027 | -9.836% |
| 2026-09-03 | 41.77 | 41.77 | 41.77 | 41.77 | +2.377% | 4 | 1,029 | -7.829% |
| 2026-09-02 | 40.80 | 40.80 | 40.80 | 40.80 | +1.619% | 1 | 1,030 | -5.637% |
| 2026-09-01 | 40.00 | 40.15 | 40.00 | 40.15 | -5.307% | 2 | 1,030 | -4.110% |
| 2026-08-31 | 44.99 | 45.30 | 42.40 | 42.40 | -12.577% | 5 | 1,030 | -9.198% |
| 2026-08-28 | 49.33 | 49.33 | 48.50 | 48.50 | +16.307% | 4 | 1,027 | -20.619% |
| 2026-08-27 | 41.60 | 41.72 | 41.60 | 41.70 | -11.087% | 3 | 1,026 | -7.674% |
| 2026-08-24 | 46.90 | 46.90 | 46.90 | 46.90 | +5.893% | 1 | 1,027 | -17.910% |
| 2026-08-21 | 43.00 | 44.29 | 43.00 | 44.29 | -4.486% | 8 | 1,026 | -13.073% |
| 2026-08-20 | 45.33 | 46.37 | 45.33 | 46.37 | +6.110% | 4 | 1,022 | -16.972% |
| 2026-08-17 | 46.50 | 46.50 | 43.70 | 43.70 | -8.443% | 5 | 1,019 | -11.899% |
| 2026-08-14 | 49.11 | 49.11 | 47.73 | 47.73 | -4.349% | 5 | 1,018 | -19.338% |
| 2026-08-13 | 51.95 | 51.95 | 49.90 | 49.90 | -4.680% | 7 | 1,016 | -22.846% |
| 2026-08-12 | 52.77 | 52.77 | 52.35 | 52.35 | -5.077% | 14 | 1,016 | -26.457% |
| 2026-08-11 | 55.55 | 55.55 | 55.15 | 55.15 | -10.325% | 7 | 1,016 | -30.190% |
| 2026-08-10 | 57.30 | 61.50 | 57.30 | 61.50 | +6.994% | 3 | 1,014 | -37.398% |
| 2026-08-07 | 57.41 | 57.48 | 57.38 | 57.48 | -4.200% | 5 | 1,019 | -33.020% |
| 2026-08-04 | 61.35 | 62.70 | 60.00 | 60.00 | -9.256% | 23 | 1,020 | -35.833% |
| 2026-08-03 | 64.89 | 68.00 | 64.89 | 66.12 | +17.027% | 115 | 1,014 | -41.773% |
| 2026-07-31 | 49.75 | 56.50 | 48.20 | 56.50 | +77.953% | 672 | 1,141 | -31.858% |
| 2026-07-30 | 31.57 | 33.78 | 31.57 | 31.75 | +23.589% | 585 | 591 | +21.260% |
| 2026-07-29 | 26.97 | 28.45 | 25.69 | 25.69 | -8.250% | 74 | 540 | +49.864% |
| 2026-07-28 | 27.30 | 28.50 | 27.00 | 28.00 | -4.339% | 25 | 540 | +37.500% |
| 2026-07-27 | 30.46 | 30.46 | 28.90 | 29.27 | +0.068% | 5 | 537 | +31.534% |
| 2026-07-24 | 29.80 | 30.10 | 29.25 | 29.25 | -5.949% | 47 | 519 | +31.624% |
| 2026-07-23 | 33.90 | 33.90 | 30.33 | 31.10 | -16.934% | 54 | 500 | +23.794% |
| 2026-07-22 | 38.29 | 38.29 | 36.46 | 37.44 | -7.897% | 23 | 500 | +2.831% |
| 2026-07-21 | 40.00 | 40.65 | 40.00 | 40.65 | -3.352% | 2 | 500 | -5.289% |
| 2026-07-20 | 42.00 | 42.50 | 41.57 | 42.06 | +5.811% | 30 | 483 | -8.464% |
| 2026-07-17 | 39.75 | 39.75 | 39.75 | 39.75 | -9.659% | 16 | 497 | -3.145% |
| 2026-07-16 | 46.00 | 46.26 | 44.00 | 44.00 | -3.930% | 4 | 497 | -12.500% |
| 2026-07-15 | 46.00 | 46.56 | 45.80 | 45.80 | +10.361% | 9 | 501 | -15.939% |
| 2026-07-13 | 41.27 | 41.50 | 41.27 | 41.50 | +2.368% | 3 | 504 | -7.229% |
| 2026-07-10 | 42.50 | 42.50 | 40.54 | 40.54 | +2.633% | 2 | 504 | -5.032% |
| 2026-07-09 | 39.50 | 39.50 | 39.50 | 39.50 | +5.898% | 1 | 504 | -2.532% |
| 2026-07-08 | 37.30 | 37.30 | 37.30 | 37.30 | -11.085% | 1 | 504 | +3.217% |
| 2026-07-07 | 42.00 | 42.00 | 41.65 | 41.95 | +5.296% | 13 | 504 | -8.224% |
| 2026-07-06 | 37.27 | 39.84 | 37.27 | 39.84 | -0.846% | 9 | 504 | -3.363% |
| 2026-07-02 | 39.05 | 40.50 | 39.05 | 40.18 | +2.317% | 75 | 554 | -4.181% |
| 2026-07-01 | 35.50 | 39.27 | 34.00 | 39.27 | +9.693% | 59 | 512 | -1.961% |
| 2026-06-30 | 36.52 | 37.15 | 35.30 | 35.80 | -7.732% | 101 | 445 | +7.542% |
| 2026-06-29 | 35.65 | 40.60 | 35.57 | 38.80 | +24.359% | 27 | 451 | -0.773% |
| 2026-06-26 | 31.51 | 31.94 | 31.20 | 31.20 | +4.593% | 12 | 444 | +23.397% |
| 2026-06-25 | 31.00 | 31.00 | 28.86 | 29.83 | -12.573% | 94 | 483 | +29.065% |
| 2026-06-24 | 35.57 | 37.95 | 34.12 | 34.12 | +2.278% | 16 | 474 | +12.837% |
| 2026-06-23 | 32.85 | 34.85 | 32.85 | 33.36 | +0.331% | 180 | 380 | +15.408% |
| 2026-06-22 | 36.50 | 36.50 | 32.63 | 33.25 | -14.962% | 155 | 342 | +15.789% |
| 2026-06-18 | 34.45 | 39.25 | 34.45 | 39.10 | +10.922% | 44 | 335 | -1.535% |
| 2026-06-17 | 36.60 | 36.60 | 35.00 | 35.25 | -12.248% | 34 | 327 | +9.220% |
| 2026-06-16 | 40.65 | 40.65 | 40.17 | 40.17 | -0.569% | 2 | 325 | -4.157% |
| 2026-06-15 | 41.55 | 41.55 | 40.31 | 40.40 | +11.295% | 105 | 371 | -4.703% |
| 2026-06-12 | 35.20 | 36.30 | 33.75 | 36.30 | -2.681% | 190 | 249 | +6.061% |
| 2026-06-11 | 35.00 | 37.30 | 34.79 | 37.30 | +2.755% | 52 | 237 | +3.217% |
| 2026-06-10 | 37.10 | 37.10 | 36.30 | 36.30 | -7.821% | 6 | 237 | +6.061% |
| 2026-06-09 | 39.38 | 39.38 | 39.38 | 39.38 | -3.599% | 1 | 237 | -2.235% |
| 2026-06-08 | 41.38 | 41.97 | 40.85 | 40.85 | -5.132% | 3 | 237 | -5.753% |
| 2026-06-05 | 42.00 | 43.06 | 42.00 | 43.06 | -6.797% | 4 | 239 | -10.590% |
| 2026-06-04 | 45.80 | 46.20 | 45.80 | 46.20 | +8.197% | 17 | 252 | -16.667% |
| 2026-06-03 | 42.80 | 42.90 | 42.70 | 42.70 | -14.940% | 4 | 250 | -9.836% |
| 2026-06-02 | 47.45 | 51.70 | 47.45 | 50.20 | -3.089% | 6 | 248 | -23.307% |
| 2026-06-01 | 54.39 | 54.39 | 51.80 | 51.80 | -13.494% | 33 | 263 | -25.676% |
| 2026-05-29 | 59.88 | 59.88 | 59.88 | 59.88 | +2.640% | 1 | 262 | -35.705% |
| 2026-05-28 | 57.50 | 58.41 | 57.50 | 58.34 | -1.950% | 37 | 229 | -34.008% |
| 2026-05-27 | 57.90 | 59.50 | 57.75 | 59.50 | +6.345% | 3 | 230 | -35.294% |
| 2026-05-22 | 57.00 | 57.00 | 55.80 | 55.95 | +4.775% | 17 | 223 | -31.189% |
| 2026-05-20 | 53.40 | 53.40 | 53.40 | 53.40 | -4.915% | 2 | 221 | -27.903% |
| 2026-05-18 | 56.16 | 56.16 | 56.16 | 56.16 | +6.424% | 1 | 220 | -31.446% |
| 2026-05-15 | 52.77 | 52.77 | 52.77 | 52.77 | -7.583% | 15 | 205 | -27.042% |
| 2026-05-14 | 57.10 | 57.10 | 57.10 | 57.10 | +3.442% | 1 | 205 | -32.574% |
| 2026-05-13 | 55.20 | 55.20 | 55.20 | 55.20 | +2.450% | 20 | 190 | -30.254% |
| 2026-05-12 | 54.68 | 54.68 | 53.47 | 53.88 | -10.275% | 3 | 190 | -28.545% |
| 2026-05-11 | 59.00 | 60.30 | 59.00 | 60.05 | -2.278% | 16 | 208 | -35.887% |
| 2026-05-08 | 59.30 | 61.45 | 59.30 | 61.45 | +2.417% | 15 | 207 | -37.347% |
| 2026-05-07 | 62.07 | 62.13 | 60.00 | 60.00 | -6.760% | 14 | 198 | -35.833% |
| 2026-05-06 | 62.00 | 64.35 | 62.00 | 64.35 | +1.307% | 3 | 196 | -40.171% |
| 2026-05-05 | 64.45 | 64.45 | 63.52 | 63.52 | +4.182% | 4 | 193 | -39.389% |
| 2026-05-04 | 59.64 | 64.02 | 59.64 | 60.97 | +3.147% | 8 | 198 | -36.854% |
| 2026-05-01 | 56.10 | 60.55 | 56.10 | 59.11 | +5.328% | 10 | 201 | -34.867% |
| 2026-04-30 | 52.04 | 56.12 | 50.50 | 56.12 | +2.878% | 33 | 198 | -31.397% |
| 2026-04-29 | 57.20 | 57.20 | 54.55 | 54.55 | +5.005% | 27 | 187 | -29.423% |
| 2026-04-28 | 51.95 | 51.95 | 51.95 | 51.95 | -6.933% | 1 | 188 | -25.890% |
| 2026-04-27 | 55.82 | 55.82 | 55.82 | 55.82 | -1.204% | 1 | 189 | -31.028% |
| 2026-04-24 | 52.80 | 56.50 | 52.80 | 56.50 | +10.029% | 5 | 188 | -31.858% |
| 2026-04-23 | 49.74 | 51.81 | 49.74 | 51.35 | +1.784% | 6 | 188 | -25.024% |
| 2026-04-22 | 46.50 | 50.45 | 46.50 | 50.45 | +5.654% | 16 | 198 | -23.687% |
| 2026-04-21 | 48.47 | 48.47 | 47.75 | 47.75 | +8.572% | 6 | 199 | -19.372% |
| 2026-04-20 | 45.54 | 45.54 | 43.98 | 43.98 | -5.419% | 8 | 195 | -12.460% |
| 2026-04-17 | 48.63 | 48.65 | 46.50 | 46.50 | +0.151% | 24 | 174 | -17.204% |
| 2026-04-16 | 43.48 | 46.43 | 43.47 | 46.43 | +1.442% | 15 | 175 | -17.079% |
| 2026-04-15 | 46.00 | 46.00 | 45.50 | 45.77 | -1.570% | 26 | 166 | -15.884% |
| 2026-04-14 | 44.18 | 48.00 | 44.07 | 46.50 | +17.751% | 37 | 172 | -17.204% |
| 2026-04-13 | 38.30 | 39.50 | 38.30 | 39.49 | +0.868% | 6 | 167 | -2.507% |
| 2026-04-10 | 38.48 | 40.75 | 38.48 | 39.15 | +10.158% | 47 | 167 | -1.660% |
| 2026-04-09 | 31.25 | 35.54 | 31.25 | 35.54 | +25.185% | 21 | 146 | +8.329% |
| 2026-04-08 | 28.73 | 29.27 | 28.39 | 28.39 | +11.992% | 3 | 138 | +35.611% |
| 2026-04-07 | 23.75 | 25.35 | 23.55 | 25.35 | +2.012% | 31 | 139 | +51.874% |
| 2026-04-06 | 24.44 | 24.85 | 24.44 | 24.85 | +5.074% | 5 | 115 | +54.930% |
| 2026-04-02 | 23.00 | 24.60 | 23.00 | 23.65 | -4.057% | 61 | 102 | +62.791% |
| 2026-04-01 | 24.93 | 25.05 | 24.65 | 24.65 | +5.342% | 28 | 102 | +56.187% |
| 2026-03-31 | 22.10 | 23.60 | 22.10 | 23.40 | +17.000% | 9 | 83 | +64.530% |
| 2026-03-30 | 20.05 | 20.05 | 20.00 | 20.00 | +1.010% | 3 | 74 | +92.500% |
| 2026-03-27 | 19.93 | 19.95 | 19.80 | 19.80 | -19.675% | 5 | 73 | +94.444% |
| 2026-03-25 | 24.65 | 24.65 | 24.65 | 24.65 | +8.114% | 1 | 70 | +56.187% |
| 2026-03-24 | 22.80 | 22.80 | 22.80 | 22.80 | -5.198% | 1 | 69 | +68.860% |
| 2026-03-23 | 24.50 | 24.50 | 24.00 | 24.05 | 0.000% | 144 | 0 | +60.083% |