Dark

AMZN20270319C245
AMZN Mar 19 2027 245.00 Call (AMZN270319C00245000)
option OPRA

EOD

Aug 19, 2026

42.00+8.025%(+3.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	42.1000	42.1000	41.7400	42.0000	+8.025%	6	9,034	0.000%
2026-08-18	38.1800	40.2000	37.9000	38.8800	+0.569%	12	9,034	+8.025%
2026-08-17	42.5000	42.5000	37.7200	38.6600	-10.281%	19	9,036	+8.639%
2026-08-13	45.9500	45.9500	43.0900	43.0900	-7.373%	20	9,032	-2.530%
2026-08-12	47.3500	47.3500	46.5200	46.5200	-3.585%	3	9,043	-9.716%
2026-08-11	48.4200	48.4200	48.2500	48.2500	-10.065%	2	9,041	-12.953%
2026-08-10	51.4000	54.5000	51.4000	53.6500	+5.652%	14	9,039	-21.715%
2026-08-07	52.3500	53.0000	50.7800	50.7800	+3.654%	11	9,031	-17.290%
2026-08-06	49.4200	50.5700	48.9900	48.9900	+0.492%	6	9,026	-14.268%
2026-08-05	55.8400	55.8400	48.1000	48.7500	-9.252%	30	9,027	-13.846%
2026-08-04	54.6000	54.8100	52.5400	53.7200	-10.302%	24	9,017	-21.817%
2026-08-03	60.0000	61.1500	58.7500	59.8900	+20.189%	56	9,007	-29.871%
2026-07-31	43.0000	50.1000	42.7500	49.8300	+85.517%	146	9,010	-15.713%
2026-07-30	24.1500	29.1500	24.1500	26.8600	+22.369%	140	9,019	+56.366%
2026-07-29	22.5800	24.6400	21.9500	21.9500	-7.618%	16	8,968	+91.344%
2026-07-28	23.9000	23.9000	22.7000	23.7600	-2.663%	14	8,966	+76.768%
2026-07-27	26.1500	26.1500	24.4100	24.4100	-1.652%	34	8,965	+72.061%
2026-07-24	25.3000	25.5800	24.8200	24.8200	-5.303%	36	8,996	+69.218%
2026-07-23	28.4000	28.9300	25.8000	26.2100	-19.254%	94	8,968	+60.244%
2026-07-22	34.0000	34.0000	31.4500	32.4600	-6.724%	44	8,974	+29.390%
2026-07-21	35.4500	35.4500	34.4500	34.8000	-5.177%	25	8,954	+20.690%
2026-07-20	36.0000	38.1000	35.7000	36.7000	+3.672%	22	8,932	+14.441%
2026-07-17	34.6100	36.7000	34.6100	35.4000	-4.582%	25	8,932	+18.644%
2026-07-16	39.7000	41.1000	37.1000	37.1000	-5.957%	15	8,910	+13.208%
2026-07-15	38.2000	41.2000	37.7300	39.4500	+10.659%	40	8,914	+6.464%
2026-07-14	35.3500	35.6500	33.9000	35.6500	-2.808%	1,008	8,934	+17.812%
2026-07-13	36.5000	37.3000	35.0000	36.6800	+4.205%	40	8,132	+14.504%
2026-07-10	37.7700	38.0400	34.2000	35.2000	+0.571%	24	8,149	+19.318%
2026-07-09	30.6500	35.0000	30.6500	35.0000	+7.198%	40	8,143	+20.000%
2026-07-08	33.0000	34.1000	31.9100	32.6500	-6.980%	21	8,140	+28.637%
2026-07-07	34.8500	37.1700	33.5500	35.1000	+1.299%	110	8,149	+19.658%
2026-07-06	34.2000	35.1300	32.6000	34.6500	+2.212%	44	8,116	+21.212%
2026-07-02	33.8000	35.4000	33.7000	33.9000	-1.597%	69	8,049	+23.894%
2026-07-01	31.1500	34.6500	31.1500	34.4500	+12.215%	29	8,049	+21.916%
2026-06-30	31.9000	32.6000	30.7000	30.7000	-3.942%	89	8,047	+36.808%
2026-06-29	30.3000	35.6500	30.3000	31.9600	+23.398%	26	8,044	+31.414%
2026-06-26	25.7500	27.8000	24.6000	25.9000	+2.574%	26	8,027	+62.162%
2026-06-25	26.2000	26.5000	25.2500	25.2500	-12.931%	27	8,015	+66.337%
2026-06-24	30.9300	33.0000	29.0000	29.0000	+0.173%	36	8,015	+44.828%
2026-06-23	29.2000	30.0000	28.9500	28.9500	+1.650%	8	7,998	+45.078%
2026-06-22	32.1000	32.1000	28.4800	28.4800	-16.481%	70	7,990	+47.472%
2026-06-18	32.0000	35.5200	31.3100	34.1000	+12.541%	42	7,953	+23.167%
2026-06-17	33.5000	33.5000	30.3000	30.3000	-13.920%	85	7,953	+38.614%
2026-06-16	35.5000	37.1400	35.0000	35.2000	-0.283%	80	7,872	+19.318%
2026-06-15	35.2000	36.0000	35.2000	35.3000	+13.944%	16	7,849	+18.980%
2026-06-12	31.0000	31.0000	29.8300	30.9800	-7.522%	53	7,837	+35.571%
2026-06-11	30.8800	33.6000	30.8800	33.5000	+7.200%	11	7,805	+25.373%
2026-06-10	32.3500	32.7500	31.2500	31.2500	-11.473%	67	7,797	+34.400%
2026-06-09	37.9000	38.0000	34.8500	35.3000	+0.886%	9	7,753	+18.980%
2026-06-08	37.0000	37.4000	34.9900	34.9900	-2.263%	34	7,752	+20.034%
2026-06-05	40.0000	40.9900	35.7500	35.8000	-13.107%	23	7,740	+17.318%
2026-06-04	40.3000	41.3600	40.3000	41.2000	+9.750%	9	7,741	+1.942%
2026-06-03	42.0000	42.0500	37.4600	37.5400	-12.290%	39	7,740	+11.881%
2026-06-02	43.1000	46.3500	42.8000	42.8000	-7.339%	29	7,734	-1.869%
2026-06-01	48.1600	48.2500	46.0000	46.1900	-13.905%	65	7,723	-9.071%
2026-05-29	54.9600	54.9600	53.3600	53.6500	-2.366%	21	7,753	-21.715%
2026-05-28	50.6300	54.9500	50.4900	54.9500	+3.679%	9	7,755	-23.567%
2026-05-27	48.8300	53.0000	48.8300	53.0000	+13.588%	12	7,753	-20.755%
2026-05-26	49.0000	49.0000	46.5400	46.6600	-6.530%	73	7,745	-9.987%
2026-05-22	50.2000	50.5600	49.9200	49.9200	+2.970%	5	7,690	-15.865%
2026-05-21	46.8200	48.4800	46.8200	48.4800	+2.106%	5	7,691	-13.366%
2026-05-20	47.4800	47.4800	47.4800	47.4800	+8.180%	10	7,691	-11.542%
2026-05-19	45.3900	45.3900	42.3100	43.8900	-7.987%	12	7,679	-4.306%
2026-05-18	50.7700	50.7700	47.7000	47.7000	+2.470%	4	7,679	-11.950%
2026-05-15	46.9000	47.8500	46.2400	46.5500	-9.612%	35	7,679	-9.774%
2026-05-14	51.8600	51.8600	50.5200	51.5000	-1.718%	11	7,657	-18.447%
2026-05-13	48.5800	52.4000	48.5800	52.4000	+7.819%	4	7,662	-19.847%
2026-05-12	48.3500	48.6000	48.2000	48.6000	-10.000%	6	7,662	-13.580%
2026-05-11	54.9700	54.9700	53.4400	54.0000	-0.295%	5	7,662	-22.222%
2026-05-07	56.0000	56.0000	54.1400	54.1600	-6.540%	8	7,659	-22.452%
2026-05-06	55.9300	57.9500	55.5500	57.9500	+3.946%	18	7,657	-27.524%
2026-05-05	58.5400	58.5400	55.6500	55.7500	+2.482%	15	7,654	-24.664%
2026-05-04	54.2500	56.1000	53.1700	54.4000	+4.515%	41	7,660	-22.794%
2026-05-01	50.8800	55.2700	50.8800	52.0500	+2.825%	55	7,650	-19.308%
2026-04-30	51.9900	52.0800	45.6900	50.6200	+1.362%	33	7,650	-17.029%
2026-04-29	51.1600	51.1600	47.8000	49.9400	+6.255%	42	7,669	-15.899%
2026-04-28	46.3400	47.4700	46.3000	47.0000	-3.491%	31	7,680	-10.638%
2026-04-27	50.0800	50.0800	48.4500	48.7000	-3.181%	18	7,674	-13.758%
2026-04-24	48.0000	50.8200	46.8000	50.3000	+12.780%	52	7,660	-16.501%
2026-04-23	44.5500	45.7500	44.2500	44.6000	+0.450%	64	7,683	-5.830%
2026-04-22	42.0600	44.4000	42.0600	44.4000	+9.630%	35	7,702	-5.405%
2026-04-21	42.6000	42.8200	40.5000	40.5000	+3.369%	74	7,681	+3.704%
2026-04-20	39.6300	40.3000	38.3000	39.1800	-7.877%	100	7,681	+7.198%
2026-04-17	44.0000	44.8000	42.5300	42.5300	+3.732%	16	7,630	-1.246%
2026-04-16	40.0000	41.0000	38.0000	41.0000	+0.737%	38	7,619	+2.439%
2026-04-15	41.6600	41.6600	40.1000	40.7000	-0.973%	82	7,618	+3.194%
2026-04-14	39.0500	43.0200	38.5000	41.1000	+18.376%	84	7,607	+2.190%
2026-04-13	34.3000	34.7200	33.0500	34.7200	+0.434%	21	7,609	+20.968%
2026-04-10	35.9800	35.9800	34.2700	34.5700	+8.882%	31	7,598	+21.493%
2026-04-09	27.0600	31.7500	27.0000	31.7500	+28.803%	27	7,588	+32.283%
2026-04-08	24.6900	25.1000	24.4000	24.6500	+16.274%	67	7,568	+70.385%
2026-04-07	21.1500	21.2000	21.1500	21.2000	+4.433%	5	7,575	+98.113%
2026-04-06	20.3000	20.3000	20.3000	20.3000	-0.490%	2	7,570	+106.897%
2026-04-02	18.6500	20.9000	18.6500	20.4000	-4.000%	32	7,568	+105.882%
2026-04-01	20.6500	21.6000	20.6500	21.2500	+5.721%	7,543	7,568	+97.647%
2026-03-31	18.6500	20.1000	18.3500	20.1000	+17.201%	23	46	+108.955%
2026-03-30	17.1500	17.1500	17.1500	17.1500	+2.695%	2	31	+144.898%
2026-03-27	16.6500	16.7000	16.6500	16.7000	-16.915%	2	29	+151.497%
2026-03-26	21.5500	21.5500	20.1000	20.1000	-4.057%	2	29	+108.955%
2026-03-25	20.9500	20.9500	20.9500	20.9500	+8.101%	6	28	+100.477%
2026-03-24	19.0200	19.3800	19.0200	19.3800	-5.325%	6	22	+116.718%
2026-03-23	22.4000	22.4000	20.4500	20.4700	+8.192%	13	0	+105.178%
2026-03-20	18.9200	18.9200	18.9200	18.9200	0.000%	9	0	+121.987%