Dark

AMZN20270319C250
AMZN Mar 19 2027 250.00 Call (AMZN270319C00250000)
option OPRA

EOD

Aug 20, 2026

36.91-7.331%(-2.92)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	37.5900	37.9800	36.6000	36.9100	-7.331%	22	1,554	0.000%
2026-08-19	35.9300	39.8300	35.4000	39.8300	+7.649%	43	1,550	-7.331%
2026-08-18	36.2000	37.0000	36.0200	37.0000	+3.641%	23	1,536	-0.243%
2026-08-17	37.6000	37.7300	35.1400	35.7000	-5.929%	23	1,514	+3.389%
2026-08-14	40.1000	40.1000	37.8500	37.9500	-5.479%	9	1,500	-2.740%
2026-08-13	42.4200	42.4200	40.1500	40.1500	-5.083%	12	1,503	-8.070%
2026-08-12	45.4900	45.4900	42.3000	42.3000	-7.338%	17	1,502	-12.742%
2026-08-11	45.0200	46.2300	45.0200	45.6500	-7.310%	29	1,493	-19.146%
2026-08-10	51.8500	51.8500	49.2500	49.2500	+3.684%	4	1,497	-25.056%
2026-08-07	49.4700	49.9200	47.5000	47.5000	+3.508%	16	1,497	-22.295%
2026-08-06	46.5000	46.5000	45.6500	45.8900	+0.791%	11	1,511	-19.569%
2026-08-05	54.0000	54.0000	45.5300	45.5300	-9.393%	14	1,517	-18.933%
2026-08-04	51.1700	52.4700	49.2000	50.2500	-9.930%	98	1,517	-26.547%
2026-08-03	51.4600	57.4500	51.4600	55.7900	+18.702%	101	1,548	-33.841%
2026-07-31	40.3800	47.0000	39.8600	47.0000	+88.000%	489	1,560	-21.468%
2026-07-30	22.5000	26.9000	22.5000	25.0000	+24.069%	256	1,673	+47.640%
2026-07-29	20.7500	22.0700	20.0000	20.1500	-8.409%	61	1,561	+83.176%
2026-07-28	21.8000	22.5000	20.7700	22.0000	-3.382%	551	1,566	+67.773%
2026-07-27	24.5500	24.5500	22.5400	22.7700	-1.000%	21	2,056	+62.099%
2026-07-24	23.9600	23.9600	22.9500	23.0000	-6.122%	69	2,065	+60.478%
2026-07-23	26.4000	27.1000	23.9300	24.5000	-19.672%	323	2,049	+50.653%
2026-07-22	31.0000	31.0000	29.2000	30.5000	-6.067%	64	1,967	+21.016%
2026-07-21	32.4000	32.8100	32.1700	32.4700	-3.075%	24	1,965	+13.674%
2026-07-20	33.7500	35.5800	33.4500	33.5000	+1.147%	63	1,954	+10.179%
2026-07-17	31.4000	34.6000	31.2000	33.1200	-4.964%	67	1,940	+11.443%
2026-07-16	38.0500	38.5500	34.8500	34.8500	-8.289%	25	1,968	+5.911%
2026-07-15	34.1000	38.3500	34.1000	38.0000	+12.593%	88	1,971	-2.868%
2026-07-14	31.8400	33.7500	31.8400	33.7500	-1.747%	23	1,984	+9.363%
2026-07-13	33.5400	34.6400	32.9200	34.3500	+7.043%	56	1,965	+7.453%
2026-07-10	35.3600	35.3600	31.9500	32.0900	-1.262%	56	1,982	+15.020%
2026-07-09	28.5000	32.5000	28.5000	32.5000	+3.175%	14	1,970	+13.569%
2026-07-08	30.8200	31.7000	30.0000	31.5000	-3.963%	28	1,962	+17.175%
2026-07-07	34.7200	34.8700	32.0000	32.8000	+0.923%	20	1,943	+12.530%
2026-07-06	31.1700	33.2000	30.3500	32.5000	+1.563%	28	1,941	+13.569%
2026-07-02	31.3500	33.1500	31.0300	32.0000	+2.993%	152	2,053	+15.344%
2026-07-01	29.5000	32.5500	27.7300	31.0700	+7.249%	241	2,053	+18.796%
2026-06-30	29.0500	30.0000	28.4500	28.9700	-3.433%	49	1,887	+27.408%
2026-06-29	27.0000	32.9000	26.9900	30.0000	+15.385%	359	1,856	+23.033%
2026-06-26	23.5000	26.0000	23.5000	26.0000	+14.537%	38	2,070	+41.962%
2026-06-25	25.0000	25.0500	22.7000	22.7000	-15.770%	292	2,067	+62.599%
2026-06-24	28.7000	31.1200	26.9500	26.9500	+0.186%	44	1,831	+36.957%
2026-06-23	26.6600	28.2000	26.3300	26.9000	+1.778%	453	1,848	+37.212%
2026-06-22	29.9200	29.9200	26.4300	26.4300	-19.001%	328	1,805	+39.652%
2026-06-18	28.6500	33.4000	27.9000	32.6300	+13.496%	56	1,900	+13.117%
2026-06-17	32.4800	32.4800	28.4800	28.7500	-12.614%	63	1,900	+28.383%
2026-06-16	34.5000	35.0000	32.8000	32.9000	+0.581%	52	1,878	+12.188%
2026-06-15	32.7500	33.7000	32.7100	32.7100	+11.070%	76	1,871	+12.840%
2026-06-12	31.4300	31.4300	27.1900	29.4500	-5.000%	60	1,842	+25.331%
2026-06-11	28.9000	31.0000	27.6000	31.0000	+5.802%	71	1,811	+19.065%
2026-06-10	31.5000	31.5000	29.1000	29.3000	-10.123%	38	1,778	+25.973%
2026-06-09	35.9500	36.5000	31.5900	32.6000	-1.212%	45	1,764	+13.221%
2026-06-08	34.5600	34.7100	32.9000	33.0000	-3.509%	70	1,737	+11.848%
2026-06-05	39.3500	39.4000	34.0000	34.2000	-10.588%	66	1,700	+7.924%
2026-06-04	37.7000	39.5500	37.7000	38.2500	+5.517%	558	1,672	-3.503%
2026-06-03	39.0000	39.5000	35.0000	36.2500	-13.278%	799	1,226	+1.821%
2026-06-02	40.3800	41.8700	39.5000	41.8000	-3.842%	7	897	-11.699%
2026-06-01	46.7500	46.7500	43.4700	43.4700	-12.270%	49	897	-15.091%
2026-05-29	51.0000	51.0000	49.3100	49.5500	-4.546%	26	908	-25.510%
2026-05-28	49.5500	52.0000	48.3400	51.9100	+4.890%	12	917	-28.896%
2026-05-27	46.5900	50.7700	46.5900	49.4900	+13.927%	96	914	-25.419%
2026-05-26	46.0000	46.0000	43.4000	43.4400	-6.841%	44	840	-15.032%
2026-05-22	47.7800	48.0000	46.6300	46.6300	-2.854%	263	553	-20.845%
2026-05-21	43.2000	48.0000	43.2000	48.0000	+6.077%	116	569	-23.104%
2026-05-20	42.6300	45.6100	42.6300	45.2500	+10.501%	13	569	-18.431%
2026-05-19	41.5500	41.6900	39.2800	40.9500	-9.161%	103	557	-9.866%
2026-05-18	43.9100	45.1500	43.9100	45.0800	+0.850%	18	557	-18.123%
2026-05-15	44.5000	45.1000	43.6800	44.7000	-6.875%	10	557	-17.427%
2026-05-14	48.4000	48.4000	47.5000	48.0000	-2.141%	22	554	-23.104%
2026-05-13	46.1800	49.0500	46.1800	49.0500	+9.073%	7	558	-24.750%
2026-05-12	45.8500	45.8500	44.6800	44.9700	-8.318%	8	558	-17.923%
2026-05-11	50.0000	51.8500	49.0000	49.0500	-5.619%	20	558	-24.750%
2026-05-08	50.3400	52.0500	50.3400	51.9700	+2.162%	15	565	-28.978%
2026-05-07	52.1000	52.1000	50.8700	50.8700	-6.746%	7	563	-27.443%
2026-05-06	51.7500	55.0000	51.7500	54.5500	+3.256%	33	565	-32.337%
2026-05-05	54.7400	55.8000	52.6300	52.8300	+3.792%	46	567	-30.134%
2026-05-04	52.5000	54.7000	50.2000	50.9000	+4.069%	57	572	-27.485%
2026-05-01	46.5100	52.5000	46.5100	48.9100	+2.344%	96	579	-24.535%
2026-04-30	54.6500	54.6500	42.3000	47.7900	+2.929%	41	579	-22.766%
2026-04-29	43.3200	47.5000	43.3200	46.4300	+6.982%	37	560	-20.504%
2026-04-28	44.0000	44.9500	43.4000	43.4000	-5.178%	13	563	-14.954%
2026-04-27	46.5000	47.1000	45.7700	45.7700	-5.041%	36	564	-19.358%
2026-04-24	45.1500	48.2500	44.4000	48.2000	+13.948%	386	555	-23.423%
2026-04-23	42.0000	43.9300	41.4600	42.3000	+1.196%	78	656	-12.742%
2026-04-22	39.7600	41.8000	38.8500	41.8000	+7.317%	116	642	-11.699%
2026-04-21	40.5400	40.5400	38.9500	38.9500	+4.284%	93	549	-5.237%
2026-04-20	37.3000	37.3500	35.5700	37.3500	-3.488%	22	549	-1.178%
2026-04-17	40.7300	42.3100	38.5000	38.7000	+1.575%	76	537	-4.625%
2026-04-16	36.5000	38.4400	35.8000	38.1000	-0.652%	19	528	-3.123%
2026-04-15	37.8000	38.7500	37.6300	38.3500	-0.751%	78	522	-3.755%
2026-04-14	35.6000	40.5300	35.6000	38.6400	+19.517%	170	474	-4.477%
2026-04-13	31.9000	32.4700	30.7000	32.3300	+1.031%	23	460	+14.166%
2026-04-10	30.9500	33.6000	30.9500	32.0000	+9.029%	90	456	+15.344%
2026-04-09	25.0500	30.0000	24.6500	29.3500	+27.111%	60	441	+25.758%
2026-04-08	23.1200	23.4500	22.3500	23.0900	+16.911%	57	422	+59.853%
2026-04-07	19.4000	20.1400	18.6500	19.7500	+2.067%	30	402	+86.886%
2026-04-06	19.5100	19.6000	19.3500	19.3500	+3.921%	4	397	+90.749%
2026-04-02	17.8500	19.2000	17.8500	18.6200	-2.411%	10	396	+98.228%
2026-04-01	19.0000	19.8000	19.0000	19.0800	+4.035%	22	396	+93.449%
2026-03-31	17.2000	18.5500	17.0000	18.3400	+19.091%	100	404	+101.254%
2026-03-30	15.8000	16.4200	15.4000	15.4000	-0.645%	341	407	+139.675%
2026-03-27	16.5600	16.5600	15.3900	15.5000	-15.761%	84	109	+138.129%
2026-03-26	18.3900	20.2200	18.0000	18.4000	-5.882%	191	71	+100.598%
2026-03-25	19.7500	19.9000	19.4100	19.5500	+10.452%	19	45	+88.798%
2026-03-24	17.5700	17.7000	17.5700	17.7000	-6.498%	2	28	+108.531%
2026-03-23	19.0500	19.5000	18.7000	18.9300	+9.612%	30	0	+94.982%
2026-03-20	17.6000	18.0400	17.2700	17.2700	0.000%	4	0	+113.723%