AMZN270319C00245000
AMZN Mar 19 2027 245.00 Call
optionOPRA
EODOct 6, 2026
32.70USD+5.484%(+1.70)55Vol9,024OI
AMZN270319C00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 30.86 | 32.70 | 30.86 | 32.70 | +5.484% | 55 | 9,037 | 0.000% |
| 2026-10-05 | 29.60 | 31.00 | 29.51 | 31.00 | +7.826% | 27 | 9,045 | +5.484% |
| 2026-10-02 | 29.85 | 31.08 | 28.55 | 28.75 | +0.948% | 47 | 9,057 | +13.739% |
| 2026-10-01 | 28.71 | 28.95 | 27.00 | 28.48 | -3.719% | 106 | 9,047 | +14.817% |
| 2026-09-30 | 27.00 | 30.70 | 27.00 | 29.58 | +8.154% | 44 | 9,059 | +10.548% |
| 2026-09-29 | 27.65 | 28.20 | 26.59 | 27.35 | +1.560% | 42 | 9,057 | +19.561% |
| 2026-09-28 | 27.00 | 27.65 | 26.65 | 26.93 | -9.020% | 40 | 9,047 | +21.426% |
| 2026-09-25 | 28.72 | 30.30 | 28.10 | 29.60 | +2.422% | 51 | 9,046 | +10.473% |
| 2026-09-24 | 28.85 | 29.85 | 27.51 | 28.90 | -2.431% | 39 | 9,039 | +13.149% |
| 2026-09-23 | 32.10 | 32.10 | 28.80 | 29.62 | -11.714% | 39 | 9,027 | +10.398% |
| 2026-09-22 | 33.75 | 36.00 | 33.00 | 33.55 | -7.320% | 29 | 9,019 | -2.534% |
| 2026-09-21 | 34.50 | 36.40 | 33.03 | 36.20 | +8.611% | 33 | 9,028 | -9.669% |
| 2026-09-18 | 32.95 | 33.63 | 31.78 | 33.33 | +5.978% | 36 | 9,046 | -1.890% |
| 2026-09-17 | 31.00 | 32.00 | 30.50 | 31.45 | +10.351% | 55 | 9,040 | +3.975% |
| 2026-09-16 | 29.00 | 29.70 | 27.53 | 28.50 | -2.397% | 56 | 9,030 | +14.737% |
| 2026-09-15 | 31.50 | 31.50 | 29.20 | 29.20 | -14.244% | 28 | 9,023 | +11.986% |
| 2026-09-14 | 32.70 | 34.05 | 32.70 | 34.05 | -4.515% | 6 | 9,023 | -3.965% |
| 2026-09-11 | 35.30 | 35.66 | 34.47 | 35.66 | +10.062% | 58 | 9,053 | -8.301% |
| 2026-09-10 | 32.80 | 32.95 | 32.00 | 32.40 | -1.250% | 27 | 9,053 | +0.926% |
| 2026-09-09 | 33.42 | 33.42 | 32.30 | 32.81 | -9.114% | 16 | 9,045 | -0.335% |
| 2026-09-08 | 35.80 | 36.15 | 35.80 | 36.10 | -1.635% | 6 | 9,042 | -9.418% |
| 2026-09-04 | 37.03 | 37.03 | 35.60 | 36.70 | -1.424% | 9 | 9,040 | -10.899% |
| 2026-09-03 | 37.00 | 37.23 | 36.35 | 37.23 | +6.829% | 12 | 9,037 | -12.168% |
| 2026-09-02 | 34.60 | 35.00 | 34.60 | 34.85 | +1.161% | 8 | 9,037 | -6.169% |
| 2026-09-01 | 34.80 | 34.80 | 34.00 | 34.45 | -6.640% | 40 | 9,036 | -5.080% |
| 2026-08-31 | 41.55 | 41.55 | 36.40 | 36.90 | -14.583% | 6 | 9,037 | -11.382% |
| 2026-08-28 | 37.85 | 43.20 | 37.85 | 43.20 | +21.008% | 6 | 9,036 | -24.306% |
| 2026-08-27 | 36.10 | 36.10 | 35.25 | 35.70 | -5.680% | 14 | 9,033 | -8.403% |
| 2026-08-26 | 37.85 | 37.85 | 37.85 | 37.85 | -5.846% | 2 | 9,033 | -13.606% |
| 2026-08-24 | 39.70 | 40.32 | 39.70 | 40.20 | +4.824% | 12 | 9,034 | -18.657% |
| 2026-08-21 | 38.35 | 38.35 | 38.35 | 38.35 | -8.690% | 2 | 9,034 | -14.733% |
| 2026-08-19 | 42.10 | 42.10 | 41.74 | 42.00 | +8.025% | 6 | 9,034 | -22.143% |
| 2026-08-18 | 38.18 | 40.20 | 37.90 | 38.88 | +0.569% | 12 | 9,036 | -15.895% |
| 2026-08-17 | 42.50 | 42.50 | 37.72 | 38.66 | -10.281% | 19 | 9,032 | -15.416% |
| 2026-08-13 | 45.95 | 45.95 | 43.09 | 43.09 | -7.373% | 20 | 9,043 | -24.112% |
| 2026-08-12 | 47.35 | 47.35 | 46.52 | 46.52 | -3.585% | 3 | 9,041 | -29.708% |
| 2026-08-11 | 48.42 | 48.42 | 48.25 | 48.25 | -10.065% | 2 | 9,039 | -32.228% |
| 2026-08-10 | 51.40 | 54.50 | 51.40 | 53.65 | +5.652% | 14 | 9,031 | -39.049% |
| 2026-08-07 | 52.35 | 53.00 | 50.78 | 50.78 | +3.654% | 11 | 9,026 | -35.605% |
| 2026-08-06 | 49.42 | 50.57 | 48.99 | 48.99 | +0.492% | 6 | 9,027 | -33.252% |
| 2026-08-05 | 55.84 | 55.84 | 48.10 | 48.75 | -9.252% | 30 | 9,017 | -32.923% |
| 2026-08-04 | 54.60 | 54.81 | 52.54 | 53.72 | -10.302% | 24 | 9,007 | -39.129% |
| 2026-08-03 | 60.00 | 61.15 | 58.75 | 59.89 | +20.189% | 56 | 9,010 | -45.400% |
| 2026-07-31 | 43.00 | 50.10 | 42.75 | 49.83 | +85.517% | 146 | 9,019 | -34.377% |
| 2026-07-30 | 24.15 | 29.15 | 24.15 | 26.86 | +22.369% | 140 | 8,968 | +21.742% |
| 2026-07-29 | 22.58 | 24.64 | 21.95 | 21.95 | -7.618% | 16 | 8,966 | +48.975% |
| 2026-07-28 | 23.90 | 23.90 | 22.70 | 23.76 | -2.663% | 14 | 8,965 | +37.626% |
| 2026-07-27 | 26.15 | 26.15 | 24.41 | 24.41 | -1.652% | 34 | 8,996 | +33.961% |
| 2026-07-24 | 25.30 | 25.58 | 24.82 | 24.82 | -5.303% | 36 | 8,968 | +31.749% |
| 2026-07-23 | 28.40 | 28.93 | 25.80 | 26.21 | -19.254% | 94 | 8,974 | +24.762% |
| 2026-07-22 | 34.00 | 34.00 | 31.45 | 32.46 | -6.724% | 44 | 8,954 | +0.739% |
| 2026-07-21 | 35.45 | 35.45 | 34.45 | 34.80 | -5.177% | 25 | 8,932 | -6.034% |
| 2026-07-20 | 36.00 | 38.10 | 35.70 | 36.70 | +3.672% | 22 | 8,932 | -10.899% |
| 2026-07-17 | 34.61 | 36.70 | 34.61 | 35.40 | -4.582% | 25 | 8,910 | -7.627% |
| 2026-07-16 | 39.70 | 41.10 | 37.10 | 37.10 | -5.957% | 15 | 8,914 | -11.860% |
| 2026-07-15 | 38.20 | 41.20 | 37.73 | 39.45 | +10.659% | 40 | 8,934 | -17.110% |
| 2026-07-14 | 35.35 | 35.65 | 33.90 | 35.65 | -2.808% | 1,008 | 8,132 | -8.275% |
| 2026-07-13 | 36.50 | 37.30 | 35.00 | 36.68 | +4.205% | 40 | 8,149 | -10.851% |
| 2026-07-10 | 37.77 | 38.04 | 34.20 | 35.20 | +0.571% | 24 | 8,143 | -7.102% |
| 2026-07-09 | 30.65 | 35.00 | 30.65 | 35.00 | +7.198% | 40 | 8,140 | -6.571% |
| 2026-07-08 | 33.00 | 34.10 | 31.91 | 32.65 | -6.980% | 21 | 8,149 | +0.153% |
| 2026-07-07 | 34.85 | 37.17 | 33.55 | 35.10 | +1.299% | 110 | 8,116 | -6.838% |
| 2026-07-06 | 34.20 | 35.13 | 32.60 | 34.65 | +2.212% | 44 | 8,078 | -5.628% |
| 2026-07-02 | 33.80 | 35.40 | 33.70 | 33.90 | -1.597% | 69 | 8,049 | -3.540% |
| 2026-07-01 | 31.15 | 34.65 | 31.15 | 34.45 | +12.215% | 29 | 8,047 | -5.080% |
| 2026-06-30 | 31.90 | 32.60 | 30.70 | 30.70 | -3.942% | 89 | 8,044 | +6.515% |
| 2026-06-29 | 30.30 | 35.65 | 30.30 | 31.96 | +23.398% | 26 | 8,027 | +2.315% |
| 2026-06-26 | 25.75 | 27.80 | 24.60 | 25.90 | +2.574% | 26 | 8,015 | +26.255% |
| 2026-06-25 | 26.20 | 26.50 | 25.25 | 25.25 | -12.931% | 27 | 8,015 | +29.505% |
| 2026-06-24 | 30.93 | 33.00 | 29.00 | 29.00 | +0.173% | 36 | 7,998 | +12.759% |
| 2026-06-23 | 29.20 | 30.00 | 28.95 | 28.95 | +1.650% | 8 | 7,990 | +12.953% |
| 2026-06-22 | 32.10 | 32.10 | 28.48 | 28.48 | -16.481% | 70 | 7,966 | +14.817% |
| 2026-06-18 | 32.00 | 35.52 | 31.31 | 34.10 | +12.541% | 42 | 7,953 | -4.106% |
| 2026-06-17 | 33.50 | 33.50 | 30.30 | 30.30 | -13.920% | 85 | 7,872 | +7.921% |
| 2026-06-16 | 35.50 | 37.14 | 35.00 | 35.20 | -0.283% | 80 | 7,849 | -7.102% |
| 2026-06-15 | 35.20 | 36.00 | 35.20 | 35.30 | +13.944% | 16 | 7,837 | -7.365% |
| 2026-06-12 | 31.00 | 31.00 | 29.83 | 30.98 | -7.522% | 53 | 7,805 | +5.552% |
| 2026-06-11 | 30.88 | 33.60 | 30.88 | 33.50 | +7.200% | 11 | 7,797 | -2.388% |
| 2026-06-10 | 32.35 | 32.75 | 31.25 | 31.25 | -11.473% | 67 | 7,753 | +4.640% |
| 2026-06-09 | 37.90 | 38.00 | 34.85 | 35.30 | +0.886% | 9 | 7,752 | -7.365% |
| 2026-06-08 | 37.00 | 37.40 | 34.99 | 34.99 | -2.263% | 34 | 7,740 | -6.545% |
| 2026-06-05 | 40.00 | 40.99 | 35.75 | 35.80 | -13.107% | 23 | 7,741 | -8.659% |
| 2026-06-04 | 40.30 | 41.36 | 40.30 | 41.20 | +9.750% | 9 | 7,740 | -20.631% |
| 2026-06-03 | 42.00 | 42.05 | 37.46 | 37.54 | -12.290% | 39 | 7,734 | -12.893% |
| 2026-06-02 | 43.10 | 46.35 | 42.80 | 42.80 | -7.339% | 29 | 7,723 | -23.598% |
| 2026-06-01 | 48.16 | 48.25 | 46.00 | 46.19 | -13.905% | 65 | 7,753 | -29.205% |
| 2026-05-29 | 54.96 | 54.96 | 53.36 | 53.65 | -2.366% | 21 | 7,755 | -39.049% |
| 2026-05-28 | 50.63 | 54.95 | 50.49 | 54.95 | +3.679% | 9 | 7,753 | -40.491% |
| 2026-05-27 | 48.83 | 53.00 | 48.83 | 53.00 | +13.588% | 12 | 7,745 | -38.302% |
| 2026-05-26 | 49.00 | 49.00 | 46.54 | 46.66 | -6.530% | 73 | 7,692 | -29.919% |
| 2026-05-22 | 50.20 | 50.56 | 49.92 | 49.92 | +2.970% | 5 | 7,690 | -34.495% |
| 2026-05-21 | 46.82 | 48.48 | 46.82 | 48.48 | +2.106% | 5 | 7,691 | -32.550% |
| 2026-05-20 | 47.48 | 47.48 | 47.48 | 47.48 | +8.180% | 10 | 7,681 | -31.129% |
| 2026-05-19 | 45.39 | 45.39 | 42.31 | 43.89 | -7.987% | 12 | 7,681 | -25.496% |
| 2026-05-18 | 50.77 | 50.77 | 47.70 | 47.70 | +2.470% | 4 | 7,679 | -31.447% |
| 2026-05-15 | 46.90 | 47.85 | 46.24 | 46.55 | -9.612% | 35 | 7,657 | -29.753% |
| 2026-05-14 | 51.86 | 51.86 | 50.52 | 51.50 | -1.718% | 11 | 7,663 | -36.505% |
| 2026-05-13 | 48.58 | 52.40 | 48.58 | 52.40 | +7.819% | 4 | 7,660 | -37.595% |
| 2026-05-12 | 48.35 | 48.60 | 48.20 | 48.60 | -10.000% | 6 | 7,662 | -32.716% |
| 2026-05-11 | 54.97 | 54.97 | 53.44 | 54.00 | -0.295% | 5 | 7,659 | -39.444% |
| 2026-05-07 | 56.00 | 56.00 | 54.14 | 54.16 | -6.540% | 8 | 7,657 | -39.623% |
| 2026-05-06 | 55.93 | 57.95 | 55.55 | 57.95 | +3.946% | 18 | 7,654 | -43.572% |
| 2026-05-05 | 58.54 | 58.54 | 55.65 | 55.75 | +2.482% | 15 | 7,660 | -41.345% |
| 2026-05-04 | 54.25 | 56.10 | 53.17 | 54.40 | +4.515% | 41 | 7,652 | -39.890% |
| 2026-05-01 | 50.88 | 55.27 | 50.88 | 52.05 | +2.825% | 55 | 7,650 | -37.176% |
| 2026-04-30 | 51.99 | 52.08 | 45.69 | 50.62 | +1.362% | 33 | 7,669 | -35.401% |
| 2026-04-29 | 51.16 | 51.16 | 47.80 | 49.94 | +6.255% | 42 | 7,680 | -34.521% |
| 2026-04-28 | 46.34 | 47.47 | 46.30 | 47.00 | -3.491% | 31 | 7,674 | -30.426% |
| 2026-04-27 | 50.08 | 50.08 | 48.45 | 48.70 | -3.181% | 18 | 7,660 | -32.854% |
| 2026-04-24 | 48.00 | 50.82 | 46.80 | 50.30 | +12.780% | 52 | 7,683 | -34.990% |
| 2026-04-23 | 44.55 | 45.75 | 44.25 | 44.60 | +0.450% | 64 | 7,702 | -26.682% |
| 2026-04-22 | 42.06 | 44.40 | 42.06 | 44.40 | +9.630% | 35 | 7,694 | -26.351% |
| 2026-04-21 | 42.60 | 42.82 | 40.50 | 40.50 | +3.369% | 74 | 7,681 | -19.259% |
| 2026-04-20 | 39.63 | 40.30 | 38.30 | 39.18 | -7.877% | 100 | 7,630 | -16.539% |
| 2026-04-17 | 44.00 | 44.80 | 42.53 | 42.53 | +3.732% | 16 | 7,619 | -23.113% |
| 2026-04-16 | 40.00 | 41.00 | 38.00 | 41.00 | +0.737% | 38 | 7,618 | -20.244% |
| 2026-04-15 | 41.66 | 41.66 | 40.10 | 40.70 | -0.973% | 82 | 7,607 | -19.656% |
| 2026-04-14 | 39.05 | 43.02 | 38.50 | 41.10 | +18.376% | 84 | 7,609 | -20.438% |
| 2026-04-13 | 34.30 | 34.72 | 33.05 | 34.72 | +0.434% | 21 | 7,598 | -5.818% |
| 2026-04-10 | 35.98 | 35.98 | 34.27 | 34.57 | +8.882% | 31 | 7,598 | -5.409% |
| 2026-04-09 | 27.06 | 31.75 | 27.00 | 31.75 | +28.803% | 27 | 7,588 | +2.992% |
| 2026-04-08 | 24.69 | 25.10 | 24.40 | 24.65 | +16.274% | 67 | 7,568 | +32.657% |
| 2026-04-07 | 21.15 | 21.20 | 21.15 | 21.20 | +4.433% | 5 | 7,575 | +54.245% |
| 2026-04-06 | 20.30 | 20.30 | 20.30 | 20.30 | -0.490% | 2 | 7,570 | +61.084% |
| 2026-04-02 | 18.65 | 20.90 | 18.65 | 20.40 | -4.000% | 32 | 7,568 | +60.294% |
| 2026-04-01 | 20.65 | 21.60 | 20.65 | 21.25 | +5.721% | 7,543 | 7,568 | +53.882% |
| 2026-03-31 | 18.65 | 20.10 | 18.35 | 20.10 | +17.201% | 23 | 46 | +62.687% |
| 2026-03-30 | 17.15 | 17.15 | 17.15 | 17.15 | +2.695% | 2 | 31 | +90.671% |
| 2026-03-27 | 16.65 | 16.70 | 16.65 | 16.70 | -16.915% | 2 | 29 | +95.808% |
| 2026-03-26 | 21.55 | 21.55 | 20.10 | 20.10 | -4.057% | 2 | 29 | +62.687% |
| 2026-03-25 | 20.95 | 20.95 | 20.95 | 20.95 | +8.101% | 6 | 28 | +56.086% |
| 2026-03-24 | 19.02 | 19.38 | 19.02 | 19.38 | -5.325% | 6 | 22 | +68.731% |
| 2026-03-23 | 22.40 | 22.40 | 20.45 | 20.47 | +8.192% | 13 | 0 | +59.746% |
| 2026-03-20 | 18.92 | 18.92 | 18.92 | 18.92 | 0.000% | 9 | 0 | +72.833% |