AMZN270319C00240000
AMZN Mar 19 2027 240.00 Call
optionOPRA
EODOct 6, 2026
35.60USD+6.364%(+2.13)14Vol2,195OI
AMZN270319C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 33.40 | 35.70 | 33.20 | 35.60 | +6.364% | 14 | 2,195 | 0.000% |
| 2026-10-05 | 32.00 | 34.05 | 32.00 | 33.47 | +4.922% | 22 | 2,196 | +6.364% |
| 2026-10-02 | 32.75 | 33.00 | 31.89 | 31.90 | +2.145% | 142 | 2,115 | +11.599% |
| 2026-10-01 | 33.25 | 33.25 | 29.90 | 31.23 | -2.406% | 62 | 2,105 | +13.993% |
| 2026-09-30 | 30.10 | 33.50 | 30.10 | 32.00 | +3.560% | 19 | 2,110 | +11.250% |
| 2026-09-29 | 29.22 | 30.90 | 29.22 | 30.90 | +4.392% | 17 | 2,097 | +15.210% |
| 2026-09-28 | 29.88 | 30.55 | 29.21 | 29.60 | -8.416% | 575 | 1,704 | +20.270% |
| 2026-09-25 | 30.90 | 32.70 | 30.90 | 32.32 | -1.313% | 7 | 1,703 | +10.149% |
| 2026-09-24 | 30.29 | 32.75 | 30.00 | 32.75 | +2.025% | 62 | 1,687 | +8.702% |
| 2026-09-23 | 33.96 | 34.00 | 31.39 | 32.10 | -12.031% | 37 | 1,680 | +10.903% |
| 2026-09-22 | 36.70 | 38.90 | 36.10 | 36.49 | -5.417% | 54 | 1,649 | -2.439% |
| 2026-09-21 | 36.50 | 39.63 | 36.50 | 38.58 | +6.486% | 209 | 1,586 | -7.724% |
| 2026-09-18 | 35.05 | 36.32 | 33.85 | 36.23 | +6.716% | 18 | 1,580 | -1.739% |
| 2026-09-17 | 33.37 | 35.00 | 33.37 | 33.95 | +11.311% | 42 | 1,560 | +4.860% |
| 2026-09-16 | 32.55 | 32.55 | 30.50 | 30.50 | -5.103% | 152 | 1,480 | +16.721% |
| 2026-09-15 | 33.77 | 33.77 | 31.86 | 32.14 | -13.252% | 228 | 1,543 | +10.765% |
| 2026-09-14 | 35.25 | 37.60 | 34.80 | 37.05 | -1.776% | 29 | 1,540 | -3.914% |
| 2026-09-11 | 37.74 | 38.20 | 37.72 | 37.72 | +7.771% | 45 | 1,538 | -5.620% |
| 2026-09-10 | 35.00 | 35.00 | 35.00 | 35.00 | -2.262% | 1 | 1,539 | +1.714% |
| 2026-09-09 | 35.00 | 35.81 | 35.00 | 35.81 | -8.414% | 36 | 1,526 | -0.586% |
| 2026-09-08 | 38.64 | 39.10 | 38.64 | 39.10 | -1.013% | 2 | 1,527 | -8.951% |
| 2026-09-04 | 41.00 | 41.00 | 38.50 | 39.50 | +6.183% | 25 | 1,527 | -9.873% |
| 2026-09-02 | 37.71 | 37.71 | 37.20 | 37.20 | +0.081% | 6 | 1,527 | -4.301% |
| 2026-09-01 | 36.50 | 37.20 | 36.50 | 37.17 | -7.881% | 6 | 1,529 | -4.224% |
| 2026-08-31 | 41.58 | 41.60 | 40.00 | 40.35 | -12.416% | 6 | 1,533 | -11.772% |
| 2026-08-28 | 45.08 | 47.00 | 45.08 | 46.07 | +21.653% | 20 | 1,547 | -22.726% |
| 2026-08-27 | 38.75 | 39.50 | 37.87 | 37.87 | -6.494% | 118 | 1,545 | -5.994% |
| 2026-08-26 | 41.35 | 41.35 | 40.40 | 40.50 | -2.410% | 9 | 1,551 | -12.099% |
| 2026-08-25 | 42.09 | 42.20 | 41.50 | 41.50 | -5.682% | 3 | 1,551 | -14.217% |
| 2026-08-24 | 44.00 | 44.00 | 44.00 | 44.00 | +6.409% | 2 | 1,551 | -19.091% |
| 2026-08-21 | 40.00 | 41.65 | 39.95 | 41.35 | -0.958% | 40 | 1,561 | -13.906% |
| 2026-08-20 | 43.55 | 43.55 | 41.75 | 41.75 | -9.827% | 30 | 1,570 | -14.731% |
| 2026-08-19 | 41.63 | 46.30 | 41.63 | 46.30 | +12.927% | 16 | 1,570 | -23.110% |
| 2026-08-18 | 41.77 | 42.85 | 40.96 | 41.00 | -1.490% | 54 | 1,530 | -13.171% |
| 2026-08-17 | 42.75 | 42.75 | 40.50 | 41.62 | -5.624% | 19 | 1,526 | -14.464% |
| 2026-08-14 | 45.82 | 45.82 | 43.75 | 44.10 | -4.442% | 15 | 1,531 | -19.274% |
| 2026-08-13 | 49.20 | 49.20 | 46.15 | 46.15 | -4.727% | 15 | 1,533 | -22.860% |
| 2026-08-12 | 48.44 | 48.44 | 48.44 | 48.44 | -7.203% | 1 | 1,532 | -26.507% |
| 2026-08-11 | 56.95 | 56.95 | 52.20 | 52.20 | -6.736% | 5 | 1,528 | -31.801% |
| 2026-08-10 | 55.97 | 55.97 | 55.97 | 55.97 | +3.744% | 1 | 1,529 | -36.394% |
| 2026-08-07 | 55.38 | 56.72 | 53.95 | 53.95 | +0.279% | 23 | 1,530 | -34.013% |
| 2026-08-06 | 54.17 | 54.17 | 53.80 | 53.80 | +2.868% | 2 | 1,531 | -33.829% |
| 2026-08-05 | 55.00 | 55.00 | 51.88 | 52.30 | -8.084% | 4 | 1,530 | -31.931% |
| 2026-08-04 | 56.18 | 58.50 | 55.78 | 56.90 | -10.535% | 30 | 1,531 | -37.434% |
| 2026-08-03 | 63.52 | 64.50 | 61.09 | 63.60 | +18.879% | 113 | 1,542 | -44.025% |
| 2026-07-31 | 45.55 | 53.50 | 44.90 | 53.50 | +83.849% | 277 | 1,523 | -33.458% |
| 2026-07-30 | 27.49 | 31.10 | 27.49 | 29.10 | +18.776% | 108 | 1,523 | +22.337% |
| 2026-07-29 | 24.80 | 26.47 | 24.18 | 24.50 | -5.769% | 70 | 1,554 | +45.306% |
| 2026-07-28 | 25.50 | 26.00 | 24.56 | 26.00 | -2.585% | 457 | 1,750 | +36.923% |
| 2026-07-27 | 28.18 | 28.20 | 26.52 | 26.69 | -0.596% | 69 | 1,729 | +33.383% |
| 2026-07-24 | 28.00 | 28.00 | 26.80 | 26.85 | -6.283% | 55 | 1,703 | +32.588% |
| 2026-07-23 | 30.80 | 30.90 | 28.00 | 28.65 | -15.237% | 67 | 1,679 | +24.258% |
| 2026-07-22 | 35.91 | 36.49 | 33.80 | 33.80 | -9.987% | 18 | 1,681 | +5.325% |
| 2026-07-21 | 37.20 | 38.00 | 37.00 | 37.55 | -5.033% | 9 | 1,681 | -5.193% |
| 2026-07-20 | 38.80 | 40.13 | 38.80 | 39.54 | +4.603% | 19 | 1,677 | -9.965% |
| 2026-07-17 | 36.64 | 38.90 | 36.64 | 37.80 | -8.475% | 40 | 1,678 | -5.820% |
| 2026-07-16 | 43.40 | 44.05 | 41.10 | 41.30 | -4.287% | 107 | 1,765 | -13.801% |
| 2026-07-15 | 40.60 | 44.03 | 40.60 | 43.15 | +13.912% | 61 | 1,802 | -17.497% |
| 2026-07-14 | 36.60 | 37.90 | 36.60 | 37.88 | -3.343% | 4 | 1,802 | -6.019% |
| 2026-07-13 | 37.86 | 39.43 | 37.50 | 39.19 | +5.180% | 108 | 1,825 | -9.161% |
| 2026-07-10 | 39.00 | 39.00 | 36.72 | 37.26 | -2.205% | 14 | 1,821 | -4.455% |
| 2026-07-09 | 33.80 | 38.10 | 32.70 | 38.10 | +8.857% | 147 | 1,735 | -6.562% |
| 2026-07-08 | 35.70 | 36.50 | 34.35 | 35.00 | -6.667% | 85 | 1,771 | +1.714% |
| 2026-07-07 | 38.75 | 39.80 | 36.05 | 37.50 | 0.000% | 58 | 1,741 | -5.067% |
| 2026-07-06 | 36.10 | 37.50 | 35.17 | 37.50 | +4.167% | 66 | 1,682 | -5.067% |
| 2026-07-02 | 35.00 | 37.91 | 35.00 | 36.00 | +1.124% | 33 | 1,681 | -1.111% |
| 2026-07-01 | 33.17 | 37.39 | 31.45 | 35.60 | +7.423% | 39 | 1,674 | 0.000% |
| 2026-06-30 | 33.80 | 34.70 | 32.78 | 33.14 | -3.326% | 82 | 1,646 | +7.423% |
| 2026-06-29 | 32.90 | 38.88 | 32.90 | 34.28 | +21.993% | 176 | 1,592 | +3.851% |
| 2026-06-26 | 28.23 | 29.83 | 27.37 | 28.10 | +3.461% | 212 | 1,393 | +26.690% |
| 2026-06-25 | 29.67 | 29.67 | 27.00 | 27.16 | -12.132% | 232 | 1,369 | +31.075% |
| 2026-06-24 | 32.90 | 35.31 | 30.91 | 30.91 | +0.097% | 63 | 1,387 | +15.173% |
| 2026-06-23 | 31.15 | 32.20 | 30.70 | 30.88 | -1.812% | 75 | 1,322 | +15.285% |
| 2026-06-22 | 34.40 | 34.40 | 30.50 | 31.45 | -15.570% | 44 | 1,293 | +13.196% |
| 2026-06-18 | 32.69 | 37.60 | 32.69 | 37.25 | +13.222% | 48 | 1,279 | -4.430% |
| 2026-06-17 | 35.75 | 35.75 | 32.60 | 32.90 | -12.755% | 112 | 1,291 | +8.207% |
| 2026-06-16 | 38.08 | 40.00 | 37.43 | 37.71 | -0.238% | 7 | 1,291 | -5.595% |
| 2026-06-15 | 37.55 | 39.02 | 37.55 | 37.80 | +12.533% | 33 | 1,290 | -5.820% |
| 2026-06-12 | 33.00 | 33.65 | 31.73 | 33.59 | -5.113% | 55 | 1,272 | +5.984% |
| 2026-06-11 | 33.42 | 35.75 | 31.90 | 35.40 | +3.660% | 382 | 946 | +0.565% |
| 2026-06-10 | 36.65 | 36.65 | 33.60 | 34.15 | -7.703% | 85 | 957 | +4.246% |
| 2026-06-09 | 36.46 | 38.50 | 36.00 | 37.00 | -1.175% | 34 | 951 | -3.784% |
| 2026-06-08 | 40.00 | 40.00 | 37.34 | 37.44 | -6.095% | 10 | 949 | -4.915% |
| 2026-06-05 | 44.23 | 45.02 | 39.87 | 39.87 | -9.674% | 4 | 950 | -10.710% |
| 2026-06-04 | 43.19 | 44.14 | 43.19 | 44.14 | +8.186% | 3 | 947 | -19.348% |
| 2026-06-03 | 43.01 | 43.01 | 40.00 | 40.80 | -12.727% | 16 | 949 | -12.745% |
| 2026-06-02 | 46.20 | 47.50 | 45.25 | 46.75 | -5.326% | 4 | 950 | -23.850% |
| 2026-06-01 | 52.10 | 52.10 | 49.38 | 49.38 | -11.027% | 9 | 949 | -27.906% |
| 2026-05-29 | 55.50 | 55.50 | 55.50 | 55.50 | -4.459% | 1 | 950 | -35.856% |
| 2026-05-28 | 54.30 | 58.09 | 54.30 | 58.09 | +4.104% | 29 | 944 | -38.716% |
| 2026-05-27 | 51.95 | 56.54 | 51.95 | 55.80 | +11.824% | 29 | 923 | -36.201% |
| 2026-05-26 | 51.00 | 51.00 | 49.00 | 49.90 | -3.779% | 58 | 948 | -28.657% |
| 2026-05-22 | 53.67 | 53.67 | 51.86 | 51.86 | +8.042% | 46 | 907 | -31.354% |
| 2026-05-20 | 48.00 | 48.00 | 48.00 | 48.00 | +1.630% | 2 | 907 | -25.833% |
| 2026-05-19 | 45.50 | 47.23 | 44.70 | 47.23 | -6.103% | 35 | 887 | -24.624% |
| 2026-05-18 | 53.72 | 53.72 | 50.30 | 50.30 | -0.416% | 8 | 886 | -29.225% |
| 2026-05-15 | 49.25 | 50.51 | 49.25 | 50.51 | -5.128% | 12 | 881 | -29.519% |
| 2026-05-14 | 53.62 | 53.62 | 53.24 | 53.24 | -4.844% | 6 | 887 | -33.133% |
| 2026-05-13 | 52.13 | 55.95 | 52.13 | 55.95 | +9.384% | 7 | 885 | -36.372% |
| 2026-05-12 | 52.45 | 52.45 | 50.85 | 51.15 | -9.147% | 6 | 884 | -30.401% |
| 2026-05-11 | 57.20 | 57.29 | 56.30 | 56.30 | -2.763% | 3 | 883 | -36.767% |
| 2026-05-08 | 57.45 | 58.00 | 57.45 | 57.90 | +0.035% | 19 | 876 | -38.515% |
| 2026-05-07 | 59.32 | 59.32 | 57.51 | 57.88 | -5.239% | 20 | 873 | -38.493% |
| 2026-05-06 | 60.10 | 61.08 | 58.60 | 61.08 | +2.915% | 24 | 857 | -41.716% |
| 2026-05-05 | 62.10 | 62.71 | 59.35 | 59.35 | +3.650% | 9 | 861 | -40.017% |
| 2026-05-04 | 56.60 | 60.45 | 56.60 | 57.26 | +2.433% | 197 | 875 | -37.827% |
| 2026-05-01 | 53.88 | 58.69 | 53.88 | 55.90 | +5.095% | 140 | 904 | -36.315% |
| 2026-04-30 | 53.70 | 53.70 | 47.45 | 53.19 | +0.777% | 37 | 896 | -33.070% |
| 2026-04-29 | 53.65 | 53.65 | 50.50 | 52.78 | +6.540% | 317 | 712 | -32.550% |
| 2026-04-28 | 49.27 | 50.50 | 49.27 | 49.54 | -3.843% | 3 | 713 | -28.139% |
| 2026-04-27 | 51.54 | 52.75 | 51.52 | 51.52 | -4.167% | 5 | 714 | -30.901% |
| 2026-04-24 | 51.14 | 53.76 | 50.12 | 53.76 | +13.658% | 14 | 718 | -33.780% |
| 2026-04-23 | 46.77 | 48.85 | 46.58 | 47.30 | +0.276% | 24 | 723 | -24.736% |
| 2026-04-22 | 44.20 | 47.17 | 44.20 | 47.17 | +4.243% | 303 | 965 | -24.528% |
| 2026-04-21 | 44.30 | 45.53 | 44.30 | 45.25 | +6.974% | 14 | 960 | -21.326% |
| 2026-04-20 | 41.70 | 42.30 | 40.30 | 42.30 | -5.686% | 18 | 956 | -15.839% |
| 2026-04-17 | 45.90 | 47.49 | 44.85 | 44.85 | +2.985% | 35 | 962 | -20.624% |
| 2026-04-16 | 41.53 | 43.55 | 40.37 | 43.55 | +0.694% | 16 | 958 | -18.255% |
| 2026-04-15 | 42.30 | 43.44 | 42.30 | 43.25 | -0.346% | 16 | 964 | -17.688% |
| 2026-04-14 | 41.10 | 44.59 | 41.00 | 43.40 | +16.510% | 36 | 984 | -17.972% |
| 2026-04-13 | 36.30 | 37.34 | 35.54 | 37.25 | +0.839% | 143 | 937 | -4.430% |
| 2026-04-10 | 36.15 | 38.00 | 36.15 | 36.94 | +9.452% | 130 | 937 | -3.628% |
| 2026-04-09 | 29.00 | 34.10 | 28.71 | 33.75 | +27.119% | 105 | 918 | +5.481% |
| 2026-04-08 | 27.16 | 27.30 | 26.46 | 26.55 | +13.462% | 622 | 853 | +34.087% |
| 2026-04-07 | 22.90 | 23.40 | 22.00 | 23.40 | +2.362% | 153 | 333 | +52.137% |
| 2026-04-06 | 22.86 | 22.86 | 22.86 | 22.86 | +5.103% | 2 | 191 | +55.731% |
| 2026-04-02 | 22.40 | 22.40 | 21.75 | 21.75 | -4.689% | 22 | 170 | +63.678% |
| 2026-04-01 | 22.30 | 23.10 | 22.30 | 22.82 | +23.351% | 30 | 170 | +56.004% |
| 2026-03-30 | 18.58 | 19.40 | 18.50 | 18.50 | +0.543% | 16 | 164 | +92.432% |
| 2026-03-27 | 19.00 | 19.00 | 18.15 | 18.40 | -14.019% | 41 | 148 | +93.478% |
| 2026-03-26 | 22.40 | 23.55 | 21.40 | 21.40 | -6.346% | 27 | 114 | +66.355% |
| 2026-03-25 | 22.80 | 22.85 | 22.80 | 22.85 | +10.922% | 6 | 104 | +55.799% |
| 2026-03-24 | 20.70 | 20.70 | 20.60 | 20.60 | -7.871% | 47 | 98 | +72.816% |
| 2026-03-23 | 22.80 | 23.31 | 22.35 | 22.36 | +10.858% | 67 | 0 | +59.213% |
| 2026-03-20 | 20.17 | 20.17 | 20.17 | 20.17 | 0.000% | 2 | 0 | +76.500% |