Dark

AMZN20270319C240
AMZN Mar 19 2027 240.00 Call (AMZN270319C00240000)
option OPRA

EOD

Aug 20, 2026

41.75-9.827%(-4.55)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	43.5500	43.5500	41.7500	41.7500	-9.827%	30	1,561	0.000%
2026-08-19	41.6300	46.3000	41.6300	46.3000	+12.927%	16	1,570	-9.827%
2026-08-18	41.7700	42.8500	40.9600	41.0000	-1.490%	54	1,570	+1.829%
2026-08-17	42.7500	42.7500	40.5000	41.6200	-5.624%	19	1,530	+0.312%
2026-08-14	45.8200	45.8200	43.7500	44.1000	-4.442%	15	1,526	-5.329%
2026-08-13	49.2000	49.2000	46.1500	46.1500	-4.727%	15	1,531	-9.534%
2026-08-12	48.4400	48.4400	48.4400	48.4400	-7.203%	1	1,533	-13.811%
2026-08-11	56.9500	56.9500	52.2000	52.2000	-6.736%	5	1,532	-20.019%
2026-08-10	55.9700	55.9700	55.9700	55.9700	+3.744%	1	1,528	-25.406%
2026-08-07	55.3800	56.7200	53.9500	53.9500	+0.279%	23	1,529	-22.614%
2026-08-06	54.1700	54.1700	53.8000	53.8000	+2.868%	2	1,530	-22.398%
2026-08-05	55.0000	55.0000	51.8800	52.3000	-8.084%	4	1,531	-20.172%
2026-08-04	56.1800	58.5000	55.7800	56.9000	-10.535%	30	1,530	-26.626%
2026-08-03	63.5200	64.5000	61.0900	63.6000	+18.879%	113	1,531	-34.355%
2026-07-31	45.5500	53.5000	44.9000	53.5000	+83.849%	277	1,542	-21.963%
2026-07-30	27.4900	31.1000	27.4900	29.1000	+18.776%	108	1,523	+43.471%
2026-07-29	24.8000	26.4700	24.1800	24.5000	-5.769%	70	1,523	+70.408%
2026-07-28	25.5000	26.0000	24.5600	26.0000	-2.585%	457	1,554	+60.577%
2026-07-27	28.1800	28.2000	26.5200	26.6900	-0.596%	69	1,750	+56.426%
2026-07-24	28.0000	28.0000	26.8000	26.8500	-6.283%	55	1,729	+55.493%
2026-07-23	30.8000	30.9000	28.0000	28.6500	-15.237%	67	1,703	+45.724%
2026-07-22	35.9100	36.4900	33.8000	33.8000	-9.987%	18	1,679	+23.521%
2026-07-21	37.2000	38.0000	37.0000	37.5500	-5.033%	9	1,681	+11.185%
2026-07-20	38.8000	40.1300	38.8000	39.5400	+4.603%	19	1,681	+5.589%
2026-07-17	36.6400	38.9000	36.6400	37.8000	-8.475%	40	1,677	+10.450%
2026-07-16	43.4000	44.0500	41.1000	41.3000	-4.287%	107	1,678	+1.090%
2026-07-15	40.6000	44.0300	40.6000	43.1500	+13.912%	61	1,765	-3.244%
2026-07-14	36.6000	37.9000	36.6000	37.8800	-3.343%	4	1,802	+10.216%
2026-07-13	37.8600	39.4300	37.5000	39.1900	+5.180%	108	1,802	+6.532%
2026-07-10	39.0000	39.0000	36.7200	37.2600	-2.205%	14	1,825	+12.050%
2026-07-09	33.8000	38.1000	32.7000	38.1000	+8.857%	147	1,821	+9.580%
2026-07-08	35.7000	36.5000	34.3500	35.0000	-6.667%	85	1,735	+19.286%
2026-07-07	38.7500	39.8000	36.0500	37.5000	0.000%	58	1,771	+11.333%
2026-07-06	36.1000	37.5000	35.1700	37.5000	+4.167%	66	1,741	+11.333%
2026-07-02	35.0000	37.9100	35.0000	36.0000	+1.124%	33	1,681	+15.972%
2026-07-01	33.1700	37.3900	31.4500	35.6000	+7.423%	39	1,681	+17.275%
2026-06-30	33.8000	34.7000	32.7800	33.1400	-3.326%	82	1,674	+25.981%
2026-06-29	32.9000	38.8800	32.9000	34.2800	+21.993%	176	1,646	+21.791%
2026-06-26	28.2300	29.8300	27.3700	28.1000	+3.461%	212	1,592	+48.577%
2026-06-25	29.6700	29.6700	27.0000	27.1600	-12.132%	232	1,393	+53.719%
2026-06-24	32.9000	35.3100	30.9100	30.9100	+0.097%	63	1,369	+35.070%
2026-06-23	31.1500	32.2000	30.7000	30.8800	-1.812%	75	1,387	+35.201%
2026-06-22	34.4000	34.4000	30.5000	31.4500	-15.570%	44	1,322	+32.750%
2026-06-18	32.6900	37.6000	32.6900	37.2500	+13.222%	48	1,279	+12.081%
2026-06-17	35.7500	35.7500	32.6000	32.9000	-12.755%	112	1,279	+26.900%
2026-06-16	38.0800	40.0000	37.4300	37.7100	-0.238%	7	1,291	+10.713%
2026-06-15	37.5500	39.0200	37.5500	37.8000	+12.533%	33	1,291	+10.450%
2026-06-12	33.0000	33.6500	31.7300	33.5900	-5.113%	55	1,290	+24.293%
2026-06-11	33.4200	35.7500	31.9000	35.4000	+3.660%	382	1,272	+17.938%
2026-06-10	36.6500	36.6500	33.6000	34.1500	-7.703%	85	946	+22.255%
2026-06-09	36.4600	38.5000	36.0000	37.0000	-1.175%	34	957	+12.838%
2026-06-08	40.0000	40.0000	37.3400	37.4400	-6.095%	10	951	+11.512%
2026-06-05	44.2300	45.0200	39.8700	39.8700	-9.674%	4	949	+4.715%
2026-06-04	43.1900	44.1400	43.1900	44.1400	+8.186%	3	950	-5.415%
2026-06-03	43.0100	43.0100	40.0000	40.8000	-12.727%	16	947	+2.328%
2026-06-02	46.2000	47.5000	45.2500	46.7500	-5.326%	4	949	-10.695%
2026-06-01	52.1000	52.1000	49.3800	49.3800	-11.027%	9	950	-15.452%
2026-05-29	55.5000	55.5000	55.5000	55.5000	-4.459%	1	949	-24.775%
2026-05-28	54.3000	58.0900	54.3000	58.0900	+4.104%	29	950	-28.129%
2026-05-27	51.9500	56.5400	51.9500	55.8000	+11.824%	29	944	-25.179%
2026-05-26	51.0000	51.0000	49.0000	49.9000	-3.779%	58	923	-16.333%
2026-05-22	53.6700	53.6700	51.8600	51.8600	+8.042%	46	907	-19.495%
2026-05-20	48.0000	48.0000	48.0000	48.0000	+1.630%	2	907	-13.021%
2026-05-19	45.5000	47.2300	44.7000	47.2300	-6.103%	35	886	-11.603%
2026-05-18	53.7200	53.7200	50.3000	50.3000	-0.416%	8	886	-16.998%
2026-05-15	49.2500	50.5100	49.2500	50.5100	-5.128%	12	886	-17.343%
2026-05-14	53.6200	53.6200	53.2400	53.2400	-4.844%	6	881	-21.582%
2026-05-13	52.1300	55.9500	52.1300	55.9500	+9.384%	7	884	-25.380%
2026-05-12	52.4500	52.4500	50.8500	51.1500	-9.147%	6	884	-18.377%
2026-05-11	57.2000	57.2900	56.3000	56.3000	-2.763%	3	884	-25.844%
2026-05-08	57.4500	58.0000	57.4500	57.9000	+0.035%	19	883	-27.893%
2026-05-07	59.3200	59.3200	57.5100	57.8800	-5.239%	20	876	-27.868%
2026-05-06	60.1000	61.0800	58.6000	61.0800	+2.915%	24	873	-31.647%
2026-05-05	62.1000	62.7100	59.3500	59.3500	+3.650%	9	857	-29.655%
2026-05-04	56.6000	60.4500	56.6000	57.2600	+2.433%	197	861	-27.087%
2026-05-01	53.8800	58.6900	53.8800	55.9000	+5.095%	140	904	-25.313%
2026-04-30	53.7000	53.7000	47.4500	53.1900	+0.777%	37	904	-21.508%
2026-04-29	53.6500	53.6500	50.5000	52.7800	+6.540%	317	896	-20.898%
2026-04-28	49.2700	50.5000	49.2700	49.5400	-3.843%	3	712	-15.725%
2026-04-27	51.5400	52.7500	51.5200	51.5200	-4.167%	5	713	-18.964%
2026-04-24	51.1400	53.7600	50.1200	53.7600	+13.658%	14	714	-22.340%
2026-04-23	46.7700	48.8500	46.5800	47.3000	+0.276%	24	718	-11.734%
2026-04-22	44.2000	47.1700	44.2000	47.1700	+4.243%	303	723	-11.490%
2026-04-21	44.3000	45.5300	44.3000	45.2500	+6.974%	14	960	-7.735%
2026-04-20	41.7000	42.3000	40.3000	42.3000	-5.686%	18	960	-1.300%
2026-04-17	45.9000	47.4900	44.8500	44.8500	+2.985%	35	956	-6.912%
2026-04-16	41.5300	43.5500	40.3700	43.5500	+0.694%	16	962	-4.133%
2026-04-15	42.3000	43.4400	42.3000	43.2500	-0.346%	16	958	-3.468%
2026-04-14	41.1000	44.5900	41.0000	43.4000	+16.510%	36	964	-3.802%
2026-04-13	36.3000	37.3400	35.5400	37.2500	+0.839%	143	984	+12.081%
2026-04-10	36.1500	38.0000	36.1500	36.9400	+9.452%	130	937	+13.021%
2026-04-09	29.0000	34.1000	28.7100	33.7500	+27.119%	105	918	+23.704%
2026-04-08	27.1600	27.3000	26.4600	26.5500	+13.462%	622	853	+57.250%
2026-04-07	22.9000	23.4000	22.0000	23.4000	+2.362%	153	333	+78.419%
2026-04-06	22.8600	22.8600	22.8600	22.8600	+5.103%	2	191	+82.633%
2026-04-02	22.4000	22.4000	21.7500	21.7500	-4.689%	22	170	+91.954%
2026-04-01	22.3000	23.1000	22.3000	22.8200	+23.351%	30	170	+82.954%
2026-03-30	18.5800	19.4000	18.5000	18.5000	+0.543%	16	164	+125.676%
2026-03-27	19.0000	19.0000	18.1500	18.4000	-14.019%	41	148	+126.902%
2026-03-26	22.4000	23.5500	21.4000	21.4000	-6.346%	27	114	+95.093%
2026-03-25	22.8000	22.8500	22.8000	22.8500	+10.922%	6	104	+82.713%
2026-03-24	20.7000	20.7000	20.6000	20.6000	-7.871%	47	98	+102.670%
2026-03-23	22.8000	23.3100	22.3500	22.3600	+10.858%	67	0	+86.717%
2026-03-20	20.1700	20.1700	20.1700	20.1700	0.000%	2	0	+106.991%