AMZN270319C00250000
AMZN Mar 19 2027 250.00 Call
optionOPRA
EODOct 6, 2026
29.90USD+11.567%(+3.10)709Vol9,212OI
AMZN270319C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 27.35 | 30.01 | 26.93 | 29.90 | +11.567% | 709 | 9,190 | 0.000% |
| 2026-10-05 | 26.50 | 28.50 | 26.25 | 26.80 | -0.741% | 3,610 | 6,107 | +11.567% |
| 2026-10-02 | 27.20 | 28.55 | 26.20 | 27.00 | +5.263% | 328 | 6,094 | +10.741% |
| 2026-10-01 | 27.35 | 27.35 | 24.50 | 25.65 | -3.208% | 300 | 5,978 | +16.569% |
| 2026-09-30 | 24.85 | 28.30 | 24.66 | 26.50 | +6.426% | 322 | 5,890 | +12.830% |
| 2026-09-29 | 24.41 | 26.08 | 23.90 | 24.90 | +0.973% | 154 | 5,881 | +20.080% |
| 2026-09-28 | 25.20 | 25.30 | 24.30 | 24.66 | -8.667% | 211 | 5,760 | +21.249% |
| 2026-09-25 | 26.55 | 27.50 | 25.60 | 27.00 | -0.552% | 543 | 5,443 | +10.741% |
| 2026-09-24 | 25.61 | 27.55 | 24.70 | 27.15 | +1.495% | 245 | 5,323 | +10.129% |
| 2026-09-23 | 29.86 | 29.86 | 26.25 | 26.75 | -13.710% | 330 | 5,205 | +11.776% |
| 2026-09-22 | 31.60 | 33.31 | 30.05 | 31.00 | -7.186% | 572 | 5,198 | -3.548% |
| 2026-09-21 | 31.55 | 33.80 | 30.15 | 33.40 | +10.596% | 3,942 | 1,799 | -10.479% |
| 2026-09-18 | 29.27 | 31.09 | 29.05 | 30.20 | +4.138% | 271 | 1,925 | -0.993% |
| 2026-09-17 | 29.20 | 29.56 | 27.89 | 29.00 | +11.581% | 127 | 1,921 | +3.103% |
| 2026-09-16 | 27.80 | 27.80 | 25.03 | 25.99 | -3.383% | 310 | 1,822 | +15.044% |
| 2026-09-15 | 29.95 | 31.00 | 26.85 | 26.90 | -11.658% | 305 | 1,687 | +11.152% |
| 2026-09-14 | 29.70 | 31.78 | 29.70 | 30.45 | -7.136% | 21 | 1,683 | -1.806% |
| 2026-09-11 | 31.07 | 32.95 | 31.07 | 32.79 | +9.373% | 193 | 1,708 | -8.814% |
| 2026-09-10 | 29.60 | 30.55 | 29.10 | 29.98 | -1.705% | 131 | 1,664 | -0.267% |
| 2026-09-09 | 31.35 | 31.47 | 29.50 | 30.50 | -7.911% | 118 | 1,616 | -1.967% |
| 2026-09-08 | 34.65 | 34.65 | 31.95 | 33.12 | -4.000% | 23 | 1,610 | -9.722% |
| 2026-09-04 | 33.85 | 34.50 | 32.00 | 34.50 | +0.848% | 73 | 1,590 | -13.333% |
| 2026-09-03 | 34.00 | 34.23 | 33.25 | 34.21 | +8.157% | 28 | 1,587 | -12.599% |
| 2026-09-02 | 31.75 | 31.75 | 31.54 | 31.63 | +0.032% | 15 | 1,577 | -5.469% |
| 2026-09-01 | 31.65 | 32.00 | 31.20 | 31.62 | -7.082% | 11 | 1,577 | -5.440% |
| 2026-08-31 | 36.15 | 36.25 | 34.03 | 34.03 | -14.925% | 9 | 1,574 | -12.136% |
| 2026-08-28 | 34.50 | 41.00 | 34.44 | 40.00 | +20.156% | 90 | 1,589 | -25.250% |
| 2026-08-27 | 34.45 | 34.45 | 32.28 | 33.29 | -6.751% | 35 | 1,575 | -10.183% |
| 2026-08-26 | 36.50 | 36.50 | 34.63 | 35.70 | -0.612% | 14 | 1,570 | -16.246% |
| 2026-08-25 | 37.69 | 37.69 | 35.92 | 35.92 | -3.700% | 51 | 1,567 | -16.759% |
| 2026-08-24 | 36.00 | 38.03 | 36.00 | 37.30 | +6.419% | 39 | 1,557 | -19.839% |
| 2026-08-21 | 34.30 | 36.50 | 34.30 | 35.05 | -5.039% | 117 | 1,554 | -14.693% |
| 2026-08-20 | 37.59 | 37.98 | 36.60 | 36.91 | -7.331% | 22 | 1,550 | -18.992% |
| 2026-08-19 | 35.93 | 39.83 | 35.40 | 39.83 | +7.649% | 43 | 1,536 | -24.931% |
| 2026-08-18 | 36.20 | 37.00 | 36.02 | 37.00 | +3.641% | 23 | 1,514 | -19.189% |
| 2026-08-17 | 37.60 | 37.73 | 35.14 | 35.70 | -5.929% | 23 | 1,500 | -16.246% |
| 2026-08-14 | 40.10 | 40.10 | 37.85 | 37.95 | -5.479% | 9 | 1,503 | -21.212% |
| 2026-08-13 | 42.42 | 42.42 | 40.15 | 40.15 | -5.083% | 12 | 1,502 | -25.529% |
| 2026-08-12 | 45.49 | 45.49 | 42.30 | 42.30 | -7.338% | 17 | 1,493 | -29.314% |
| 2026-08-11 | 45.02 | 46.23 | 45.02 | 45.65 | -7.310% | 29 | 1,497 | -34.502% |
| 2026-08-10 | 51.85 | 51.85 | 49.25 | 49.25 | +3.684% | 4 | 1,497 | -39.289% |
| 2026-08-07 | 49.47 | 49.92 | 47.50 | 47.50 | +3.508% | 16 | 1,511 | -37.053% |
| 2026-08-06 | 46.50 | 46.50 | 45.65 | 45.89 | +0.791% | 11 | 1,517 | -34.844% |
| 2026-08-05 | 54.00 | 54.00 | 45.53 | 45.53 | -9.393% | 14 | 1,517 | -34.329% |
| 2026-08-04 | 51.17 | 52.47 | 49.20 | 50.25 | -9.930% | 98 | 1,548 | -40.498% |
| 2026-08-03 | 51.46 | 57.45 | 51.46 | 55.79 | +18.702% | 101 | 1,560 | -46.406% |
| 2026-07-31 | 40.38 | 47.00 | 39.86 | 47.00 | +88.000% | 489 | 1,673 | -36.383% |
| 2026-07-30 | 22.50 | 26.90 | 22.50 | 25.00 | +24.069% | 256 | 1,561 | +19.600% |
| 2026-07-29 | 20.75 | 22.07 | 20.00 | 20.15 | -8.409% | 61 | 1,566 | +48.387% |
| 2026-07-28 | 21.80 | 22.50 | 20.77 | 22.00 | -3.382% | 551 | 2,056 | +35.909% |
| 2026-07-27 | 24.55 | 24.55 | 22.54 | 22.77 | -1.000% | 21 | 2,065 | +31.313% |
| 2026-07-24 | 23.96 | 23.96 | 22.95 | 23.00 | -6.122% | 69 | 2,049 | +30.000% |
| 2026-07-23 | 26.40 | 27.10 | 23.93 | 24.50 | -19.672% | 323 | 1,967 | +22.041% |
| 2026-07-22 | 31.00 | 31.00 | 29.20 | 30.50 | -6.067% | 64 | 1,965 | -1.967% |
| 2026-07-21 | 32.40 | 32.81 | 32.17 | 32.47 | -3.075% | 24 | 1,954 | -7.915% |
| 2026-07-20 | 33.75 | 35.58 | 33.45 | 33.50 | +1.147% | 63 | 1,940 | -10.746% |
| 2026-07-17 | 31.40 | 34.60 | 31.20 | 33.12 | -4.964% | 67 | 1,968 | -9.722% |
| 2026-07-16 | 38.05 | 38.55 | 34.85 | 34.85 | -8.289% | 25 | 1,971 | -14.204% |
| 2026-07-15 | 34.10 | 38.35 | 34.10 | 38.00 | +12.593% | 88 | 1,984 | -21.316% |
| 2026-07-14 | 31.84 | 33.75 | 31.84 | 33.75 | -1.747% | 23 | 1,965 | -11.407% |
| 2026-07-13 | 33.54 | 34.64 | 32.92 | 34.35 | +7.043% | 56 | 1,982 | -12.955% |
| 2026-07-10 | 35.36 | 35.36 | 31.95 | 32.09 | -1.262% | 56 | 1,970 | -6.825% |
| 2026-07-09 | 28.50 | 32.50 | 28.50 | 32.50 | +3.175% | 14 | 1,962 | -8.000% |
| 2026-07-08 | 30.82 | 31.70 | 30.00 | 31.50 | -3.963% | 28 | 1,943 | -5.079% |
| 2026-07-07 | 34.72 | 34.87 | 32.00 | 32.80 | +0.923% | 20 | 1,941 | -8.841% |
| 2026-07-06 | 31.17 | 33.20 | 30.35 | 32.50 | +1.563% | 28 | 1,935 | -8.000% |
| 2026-07-02 | 31.35 | 33.15 | 31.03 | 32.00 | +2.993% | 152 | 2,053 | -6.563% |
| 2026-07-01 | 29.50 | 32.55 | 27.73 | 31.07 | +7.249% | 241 | 1,887 | -3.766% |
| 2026-06-30 | 29.05 | 30.00 | 28.45 | 28.97 | -3.433% | 49 | 1,856 | +3.210% |
| 2026-06-29 | 27.00 | 32.90 | 26.99 | 30.00 | +15.385% | 359 | 2,070 | -0.333% |
| 2026-06-26 | 23.50 | 26.00 | 23.50 | 26.00 | +14.537% | 38 | 2,067 | +15.000% |
| 2026-06-25 | 25.00 | 25.05 | 22.70 | 22.70 | -15.770% | 292 | 1,831 | +31.718% |
| 2026-06-24 | 28.70 | 31.12 | 26.95 | 26.95 | +0.186% | 44 | 1,848 | +10.946% |
| 2026-06-23 | 26.66 | 28.20 | 26.33 | 26.90 | +1.778% | 453 | 1,805 | +11.152% |
| 2026-06-22 | 29.92 | 29.92 | 26.43 | 26.43 | -19.001% | 328 | 1,918 | +13.129% |
| 2026-06-18 | 28.65 | 33.40 | 27.90 | 32.63 | +13.496% | 56 | 1,900 | -8.367% |
| 2026-06-17 | 32.48 | 32.48 | 28.48 | 28.75 | -12.614% | 63 | 1,878 | +4.000% |
| 2026-06-16 | 34.50 | 35.00 | 32.80 | 32.90 | +0.581% | 52 | 1,871 | -9.119% |
| 2026-06-15 | 32.75 | 33.70 | 32.71 | 32.71 | +11.070% | 76 | 1,842 | -8.591% |
| 2026-06-12 | 31.43 | 31.43 | 27.19 | 29.45 | -5.000% | 60 | 1,811 | +1.528% |
| 2026-06-11 | 28.90 | 31.00 | 27.60 | 31.00 | +5.802% | 71 | 1,778 | -3.548% |
| 2026-06-10 | 31.50 | 31.50 | 29.10 | 29.30 | -10.123% | 38 | 1,764 | +2.048% |
| 2026-06-09 | 35.95 | 36.50 | 31.59 | 32.60 | -1.212% | 45 | 1,737 | -8.282% |
| 2026-06-08 | 34.56 | 34.71 | 32.90 | 33.00 | -3.509% | 70 | 1,700 | -9.394% |
| 2026-06-05 | 39.35 | 39.40 | 34.00 | 34.20 | -10.588% | 66 | 1,672 | -12.573% |
| 2026-06-04 | 37.70 | 39.55 | 37.70 | 38.25 | +5.517% | 558 | 1,226 | -21.830% |
| 2026-06-03 | 39.00 | 39.50 | 35.00 | 36.25 | -13.278% | 799 | 897 | -17.517% |
| 2026-06-02 | 40.38 | 41.87 | 39.50 | 41.80 | -3.842% | 7 | 897 | -28.469% |
| 2026-06-01 | 46.75 | 46.75 | 43.47 | 43.47 | -12.270% | 49 | 908 | -31.217% |
| 2026-05-29 | 51.00 | 51.00 | 49.31 | 49.55 | -4.546% | 26 | 917 | -39.657% |
| 2026-05-28 | 49.55 | 52.00 | 48.34 | 51.91 | +4.890% | 12 | 914 | -42.400% |
| 2026-05-27 | 46.59 | 50.77 | 46.59 | 49.49 | +13.927% | 96 | 840 | -39.584% |
| 2026-05-26 | 46.00 | 46.00 | 43.40 | 43.44 | -6.841% | 44 | 813 | -31.169% |
| 2026-05-22 | 47.78 | 48.00 | 46.63 | 46.63 | -2.854% | 263 | 553 | -35.878% |
| 2026-05-21 | 43.20 | 48.00 | 43.20 | 48.00 | +6.077% | 116 | 569 | -37.708% |
| 2026-05-20 | 42.63 | 45.61 | 42.63 | 45.25 | +10.501% | 13 | 569 | -33.923% |
| 2026-05-19 | 41.55 | 41.69 | 39.28 | 40.95 | -9.161% | 103 | 550 | -26.984% |
| 2026-05-18 | 43.91 | 45.15 | 43.91 | 45.08 | +0.850% | 18 | 557 | -33.673% |
| 2026-05-15 | 44.50 | 45.10 | 43.68 | 44.70 | -6.875% | 10 | 554 | -33.110% |
| 2026-05-14 | 48.40 | 48.40 | 47.50 | 48.00 | -2.141% | 22 | 560 | -37.708% |
| 2026-05-13 | 46.18 | 49.05 | 46.18 | 49.05 | +9.073% | 7 | 555 | -39.042% |
| 2026-05-12 | 45.85 | 45.85 | 44.68 | 44.97 | -8.318% | 8 | 558 | -33.511% |
| 2026-05-11 | 50.00 | 51.85 | 49.00 | 49.05 | -5.619% | 20 | 565 | -39.042% |
| 2026-05-08 | 50.34 | 52.05 | 50.34 | 51.97 | +2.162% | 15 | 563 | -42.467% |
| 2026-05-07 | 52.10 | 52.10 | 50.87 | 50.87 | -6.746% | 7 | 565 | -41.223% |
| 2026-05-06 | 51.75 | 55.00 | 51.75 | 54.55 | +3.256% | 33 | 567 | -45.188% |
| 2026-05-05 | 54.74 | 55.80 | 52.63 | 52.83 | +3.792% | 46 | 572 | -43.403% |
| 2026-05-04 | 52.50 | 54.70 | 50.20 | 50.90 | +4.069% | 57 | 568 | -41.257% |
| 2026-05-01 | 46.51 | 52.50 | 46.51 | 48.91 | +2.344% | 96 | 579 | -38.867% |
| 2026-04-30 | 54.65 | 54.65 | 42.30 | 47.79 | +2.929% | 41 | 560 | -37.435% |
| 2026-04-29 | 43.32 | 47.50 | 43.32 | 46.43 | +6.982% | 37 | 563 | -35.602% |
| 2026-04-28 | 44.00 | 44.95 | 43.40 | 43.40 | -5.178% | 13 | 564 | -31.106% |
| 2026-04-27 | 46.50 | 47.10 | 45.77 | 45.77 | -5.041% | 36 | 555 | -34.673% |
| 2026-04-24 | 45.15 | 48.25 | 44.40 | 48.20 | +13.948% | 386 | 656 | -37.967% |
| 2026-04-23 | 42.00 | 43.93 | 41.46 | 42.30 | +1.196% | 78 | 642 | -29.314% |
| 2026-04-22 | 39.76 | 41.80 | 38.85 | 41.80 | +7.317% | 116 | 588 | -28.469% |
| 2026-04-21 | 40.54 | 40.54 | 38.95 | 38.95 | +4.284% | 93 | 549 | -23.235% |
| 2026-04-20 | 37.30 | 37.35 | 35.57 | 37.35 | -3.488% | 22 | 537 | -19.946% |
| 2026-04-17 | 40.73 | 42.31 | 38.50 | 38.70 | +1.575% | 76 | 528 | -22.739% |
| 2026-04-16 | 36.50 | 38.44 | 35.80 | 38.10 | -0.652% | 19 | 522 | -21.522% |
| 2026-04-15 | 37.80 | 38.75 | 37.63 | 38.35 | -0.751% | 78 | 474 | -22.034% |
| 2026-04-14 | 35.60 | 40.53 | 35.60 | 38.64 | +19.517% | 170 | 460 | -22.619% |
| 2026-04-13 | 31.90 | 32.47 | 30.70 | 32.33 | +1.031% | 23 | 456 | -7.516% |
| 2026-04-10 | 30.95 | 33.60 | 30.95 | 32.00 | +9.029% | 90 | 456 | -6.563% |
| 2026-04-09 | 25.05 | 30.00 | 24.65 | 29.35 | +27.111% | 60 | 441 | +1.874% |
| 2026-04-08 | 23.12 | 23.45 | 22.35 | 23.09 | +16.911% | 57 | 422 | +29.493% |
| 2026-04-07 | 19.40 | 20.14 | 18.65 | 19.75 | +2.067% | 30 | 402 | +51.392% |
| 2026-04-06 | 19.51 | 19.60 | 19.35 | 19.35 | +3.921% | 4 | 397 | +54.522% |
| 2026-04-02 | 17.85 | 19.20 | 17.85 | 18.62 | -2.411% | 10 | 396 | +60.580% |
| 2026-04-01 | 19.00 | 19.80 | 19.00 | 19.08 | +4.035% | 22 | 396 | +56.709% |
| 2026-03-31 | 17.20 | 18.55 | 17.00 | 18.34 | +19.091% | 100 | 404 | +63.032% |
| 2026-03-30 | 15.80 | 16.42 | 15.40 | 15.40 | -0.645% | 341 | 407 | +94.156% |
| 2026-03-27 | 16.56 | 16.56 | 15.39 | 15.50 | -15.761% | 84 | 109 | +92.903% |
| 2026-03-26 | 18.39 | 20.22 | 18.00 | 18.40 | -5.882% | 191 | 71 | +62.500% |
| 2026-03-25 | 19.75 | 19.90 | 19.41 | 19.55 | +10.452% | 19 | 45 | +52.941% |
| 2026-03-24 | 17.57 | 17.70 | 17.57 | 17.70 | -6.498% | 2 | 28 | +68.927% |
| 2026-03-23 | 19.05 | 19.50 | 18.70 | 18.93 | +9.612% | 30 | 0 | +57.950% |
| 2026-03-20 | 17.60 | 18.04 | 17.27 | 17.27 | 0.000% | 4 | 0 | +73.133% |