Dark

AMZN20270319C235
AMZN Mar 19 2027 235.00 Call (AMZN270319C00235000)
option OPRA

EOD

Aug 20, 2026

46.37+6.110%(+2.67)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	45.3300	46.3700	45.3300	46.3700	+6.110%	4	1,026	0.000%
2026-08-17	46.5000	46.5000	43.7000	43.7000	-8.443%	5	1,022	+6.110%
2026-08-14	49.1100	49.1100	47.7300	47.7300	-4.349%	5	1,019	-2.849%
2026-08-13	51.9500	51.9500	49.9000	49.9000	-4.680%	7	1,018	-7.074%
2026-08-12	52.7700	52.7700	52.3500	52.3500	-5.077%	14	1,016	-11.423%
2026-08-11	55.5500	55.5500	55.1500	55.1500	-10.325%	7	1,016	-15.920%
2026-08-10	57.3000	61.5000	57.3000	61.5000	+6.994%	3	1,016	-24.602%
2026-08-07	57.4100	57.4800	57.3800	57.4800	-4.200%	5	1,014	-19.328%
2026-08-04	61.3500	62.7000	60.0000	60.0000	-9.256%	23	1,019	-22.717%
2026-08-03	64.8900	68.0000	64.8900	66.1200	+17.027%	115	1,020	-29.870%
2026-07-31	49.7500	56.5000	48.2000	56.5000	+77.953%	672	1,014	-17.929%
2026-07-30	31.5700	33.7800	31.5700	31.7500	+23.589%	585	1,141	+46.047%
2026-07-29	26.9700	28.4500	25.6900	25.6900	-8.250%	74	591	+80.498%
2026-07-28	27.3000	28.5000	27.0000	28.0000	-4.339%	25	540	+65.607%
2026-07-27	30.4600	30.4600	28.9000	29.2700	+0.068%	5	540	+58.422%
2026-07-24	29.8000	30.1000	29.2500	29.2500	-5.949%	47	537	+58.530%
2026-07-23	33.9000	33.9000	30.3300	31.1000	-16.934%	54	519	+49.100%
2026-07-22	38.2900	38.2900	36.4600	37.4400	-7.897%	23	500	+23.851%
2026-07-21	40.0000	40.6500	40.0000	40.6500	-3.352%	2	500	+14.071%
2026-07-20	42.0000	42.5000	41.5700	42.0600	+5.811%	30	500	+10.247%
2026-07-17	39.7500	39.7500	39.7500	39.7500	-9.659%	16	483	+16.654%
2026-07-16	46.0000	46.2600	44.0000	44.0000	-3.930%	4	497	+5.386%
2026-07-15	46.0000	46.5600	45.8000	45.8000	+10.361%	9	497	+1.245%
2026-07-13	41.2700	41.5000	41.2700	41.5000	+2.368%	3	501	+11.735%
2026-07-10	42.5000	42.5000	40.5400	40.5400	+2.633%	2	504	+14.381%
2026-07-09	39.5000	39.5000	39.5000	39.5000	+5.898%	1	504	+17.392%
2026-07-08	37.3000	37.3000	37.3000	37.3000	-11.085%	1	504	+24.316%
2026-07-07	42.0000	42.0000	41.6500	41.9500	+5.296%	13	504	+10.536%
2026-07-06	37.2700	39.8400	37.2700	39.8400	-0.846%	9	504	+16.391%
2026-07-02	39.0500	40.5000	39.0500	40.1800	+2.317%	75	554	+15.406%
2026-07-01	35.5000	39.2700	34.0000	39.2700	+9.693%	59	554	+18.080%
2026-06-30	36.5200	37.1500	35.3000	35.8000	-7.732%	101	512	+29.525%
2026-06-29	35.6500	40.6000	35.5700	38.8000	+24.359%	27	445	+19.510%
2026-06-26	31.5100	31.9400	31.2000	31.2000	+4.593%	12	451	+48.622%
2026-06-25	31.0000	31.0000	28.8600	29.8300	-12.573%	94	444	+55.448%
2026-06-24	35.5700	37.9500	34.1200	34.1200	+2.278%	16	483	+35.903%
2026-06-23	32.8500	34.8500	32.8500	33.3600	+0.331%	180	474	+38.999%
2026-06-22	36.5000	36.5000	32.6300	33.2500	-14.962%	155	380	+39.459%
2026-06-18	34.4500	39.2500	34.4500	39.1000	+10.922%	44	335	+18.593%
2026-06-17	36.6000	36.6000	35.0000	35.2500	-12.248%	34	335	+31.546%
2026-06-16	40.6500	40.6500	40.1700	40.1700	-0.569%	2	327	+15.434%
2026-06-15	41.5500	41.5500	40.3100	40.4000	+11.295%	105	325	+14.777%
2026-06-12	35.2000	36.3000	33.7500	36.3000	-2.681%	190	371	+27.741%
2026-06-11	35.0000	37.3000	34.7900	37.3000	+2.755%	52	249	+24.316%
2026-06-10	37.1000	37.1000	36.3000	36.3000	-7.821%	6	237	+27.741%
2026-06-09	39.3800	39.3800	39.3800	39.3800	-3.599%	1	237	+17.750%
2026-06-08	41.3800	41.9700	40.8500	40.8500	-5.132%	3	237	+13.513%
2026-06-05	42.0000	43.0600	42.0000	43.0600	-6.797%	4	237	+7.687%
2026-06-04	45.8000	46.2000	45.8000	46.2000	+8.197%	17	239	+0.368%
2026-06-03	42.8000	42.9000	42.7000	42.7000	-14.940%	4	252	+8.595%
2026-06-02	47.4500	51.7000	47.4500	50.2000	-3.089%	6	250	-7.629%
2026-06-01	54.3900	54.3900	51.8000	51.8000	-13.494%	33	248	-10.483%
2026-05-29	59.8800	59.8800	59.8800	59.8800	+2.640%	1	263	-22.562%
2026-05-28	57.5000	58.4100	57.5000	58.3400	-1.950%	37	262	-20.518%
2026-05-27	57.9000	59.5000	57.7500	59.5000	+6.345%	3	229	-22.067%
2026-05-22	57.0000	57.0000	55.8000	55.9500	+4.775%	17	223	-17.122%
2026-05-20	53.4000	53.4000	53.4000	53.4000	-4.915%	2	223	-13.165%
2026-05-18	56.1600	56.1600	56.1600	56.1600	+6.424%	1	220	-17.432%
2026-05-15	52.7700	52.7700	52.7700	52.7700	-7.583%	15	220	-12.128%
2026-05-14	57.1000	57.1000	57.1000	57.1000	+3.442%	1	205	-18.792%
2026-05-13	55.2000	55.2000	55.2000	55.2000	+2.450%	20	190	-15.996%
2026-05-12	54.6800	54.6800	53.4700	53.8800	-10.275%	3	190	-13.938%
2026-05-11	59.0000	60.3000	59.0000	60.0500	-2.278%	16	190	-22.781%
2026-05-08	59.3000	61.4500	59.3000	61.4500	+2.417%	15	208	-24.540%
2026-05-07	62.0700	62.1300	60.0000	60.0000	-6.760%	14	207	-22.717%
2026-05-06	62.0000	64.3500	62.0000	64.3500	+1.307%	3	198	-27.941%
2026-05-05	64.4500	64.4500	63.5200	63.5200	+4.182%	4	196	-26.999%
2026-05-04	59.6400	64.0200	59.6400	60.9700	+3.147%	8	193	-23.946%
2026-05-01	56.1000	60.5500	56.1000	59.1100	+5.328%	10	201	-21.553%
2026-04-30	52.0400	56.1200	50.5000	56.1200	+2.878%	33	201	-17.373%
2026-04-29	57.2000	57.2000	54.5500	54.5500	+5.005%	27	198	-14.995%
2026-04-28	51.9500	51.9500	51.9500	51.9500	-6.933%	1	187	-10.741%
2026-04-27	55.8200	55.8200	55.8200	55.8200	-1.204%	1	188	-16.929%
2026-04-24	52.8000	56.5000	52.8000	56.5000	+10.029%	5	189	-17.929%
2026-04-23	49.7400	51.8100	49.7400	51.3500	+1.784%	6	188	-9.698%
2026-04-22	46.5000	50.4500	46.5000	50.4500	+5.654%	16	188	-8.087%
2026-04-21	48.4700	48.4700	47.7500	47.7500	+8.572%	6	198	-2.890%
2026-04-20	45.5400	45.5400	43.9800	43.9800	-5.419%	8	199	+5.434%
2026-04-17	48.6300	48.6500	46.5000	46.5000	+0.151%	24	195	-0.280%
2026-04-16	43.4800	46.4300	43.4700	46.4300	+1.442%	15	174	-0.129%
2026-04-15	46.0000	46.0000	45.5000	45.7700	-1.570%	26	175	+1.311%
2026-04-14	44.1800	48.0000	44.0700	46.5000	+17.751%	37	166	-0.280%
2026-04-13	38.3000	39.5000	38.3000	39.4900	+0.868%	6	172	+17.422%
2026-04-10	38.4800	40.7500	38.4800	39.1500	+10.158%	47	167	+18.442%
2026-04-09	31.2500	35.5400	31.2500	35.5400	+25.185%	21	146	+30.473%
2026-04-08	28.7300	29.2700	28.3900	28.3900	+11.992%	3	138	+63.332%
2026-04-07	23.7500	25.3500	23.5500	25.3500	+2.012%	31	139	+82.919%
2026-04-06	24.4400	24.8500	24.4400	24.8500	+5.074%	5	115	+86.600%
2026-04-02	23.0000	24.6000	23.0000	23.6500	-4.057%	61	102	+96.068%
2026-04-01	24.9300	25.0500	24.6500	24.6500	+5.342%	28	102	+88.114%
2026-03-31	22.1000	23.6000	22.1000	23.4000	+17.000%	9	83	+98.162%
2026-03-30	20.0500	20.0500	20.0000	20.0000	+1.010%	3	74	+131.850%
2026-03-27	19.9300	19.9500	19.8000	19.8000	-19.675%	5	73	+134.192%
2026-03-25	24.6500	24.6500	24.6500	24.6500	+8.114%	1	70	+88.114%
2026-03-24	22.8000	22.8000	22.8000	22.8000	-5.198%	1	69	+103.377%
2026-03-23	24.5000	24.5000	24.0000	24.0500	0.000%	144	0	+92.807%