AMZN270319C00255000
AMZN Mar 19 2027 255.00 Call
optionOPRA
EODOct 6, 2026
27.30USD+10.303%(+2.55)344Vol1,310OI
AMZN270319C00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 24.70 | 27.32 | 24.55 | 27.30 | +10.303% | 344 | 1,555 | 0.000% |
| 2026-10-05 | 24.70 | 25.70 | 24.38 | 24.75 | +1.103% | 192 | 1,533 | +10.303% |
| 2026-10-02 | 25.25 | 25.90 | 24.11 | 24.48 | +5.974% | 48 | 1,507 | +11.520% |
| 2026-10-01 | 23.90 | 24.10 | 22.35 | 23.10 | -4.938% | 88 | 1,468 | +18.182% |
| 2026-09-30 | 22.35 | 26.00 | 22.35 | 24.30 | +6.813% | 261 | 1,285 | +12.346% |
| 2026-09-29 | 22.45 | 23.60 | 21.85 | 22.75 | +2.477% | 51 | 1,257 | +20.000% |
| 2026-09-28 | 23.00 | 23.10 | 22.20 | 22.20 | -10.121% | 122 | 1,241 | +22.973% |
| 2026-09-25 | 24.30 | 25.14 | 23.80 | 24.70 | 0.000% | 173 | 1,150 | +10.526% |
| 2026-09-24 | 23.50 | 24.75 | 22.55 | 24.70 | -0.040% | 125 | 1,091 | +10.526% |
| 2026-09-23 | 28.10 | 28.10 | 23.90 | 24.71 | -13.902% | 180 | 1,042 | +10.482% |
| 2026-09-22 | 28.98 | 30.65 | 27.60 | 28.70 | -5.902% | 141 | 1,012 | -4.878% |
| 2026-09-21 | 28.15 | 31.10 | 27.56 | 30.50 | +11.722% | 197 | 1,007 | -10.492% |
| 2026-09-18 | 27.06 | 28.35 | 26.50 | 27.30 | +3.409% | 89 | 961 | 0.000% |
| 2026-09-17 | 26.41 | 27.01 | 25.25 | 26.40 | +15.284% | 25 | 960 | +3.409% |
| 2026-09-16 | 25.07 | 25.07 | 22.90 | 22.90 | -6.911% | 148 | 857 | +19.214% |
| 2026-09-15 | 27.66 | 27.66 | 24.60 | 24.60 | -12.920% | 36 | 847 | +10.976% |
| 2026-09-14 | 27.30 | 29.30 | 27.15 | 28.25 | -7.377% | 43 | 826 | -3.363% |
| 2026-09-11 | 29.65 | 30.50 | 29.45 | 30.50 | +9.910% | 25 | 828 | -10.492% |
| 2026-09-10 | 27.00 | 28.05 | 26.80 | 27.75 | -0.359% | 23 | 819 | -1.622% |
| 2026-09-09 | 28.97 | 28.97 | 27.35 | 27.85 | -9.578% | 34 | 810 | -1.975% |
| 2026-09-08 | 31.65 | 31.65 | 29.40 | 30.80 | +0.326% | 28 | 807 | -11.364% |
| 2026-09-04 | 30.15 | 30.70 | 29.36 | 30.70 | -2.817% | 16 | 806 | -11.075% |
| 2026-09-03 | 31.51 | 31.85 | 30.13 | 31.59 | +8.893% | 17 | 805 | -13.580% |
| 2026-09-02 | 29.20 | 29.65 | 28.80 | 29.01 | -0.990% | 28 | 791 | -5.895% |
| 2026-09-01 | 27.90 | 30.30 | 27.85 | 29.30 | -9.260% | 84 | 793 | -6.826% |
| 2026-08-31 | 34.14 | 34.14 | 30.98 | 32.29 | -13.176% | 13 | 786 | -15.454% |
| 2026-08-28 | 32.20 | 37.70 | 31.80 | 37.19 | +21.140% | 37 | 791 | -26.593% |
| 2026-08-27 | 31.05 | 31.50 | 29.84 | 30.70 | -5.597% | 86 | 731 | -11.075% |
| 2026-08-26 | 32.90 | 32.90 | 32.52 | 32.52 | -4.353% | 32 | 729 | -16.052% |
| 2026-08-25 | 33.55 | 34.00 | 33.55 | 34.00 | -3.628% | 3 | 730 | -19.706% |
| 2026-08-24 | 33.87 | 35.28 | 33.87 | 35.28 | +9.192% | 7 | 733 | -22.619% |
| 2026-08-21 | 32.02 | 32.85 | 32.02 | 32.31 | -6.348% | 5 | 732 | -15.506% |
| 2026-08-20 | 34.00 | 34.50 | 34.00 | 34.50 | -3.900% | 31 | 721 | -20.870% |
| 2026-08-19 | 35.90 | 35.90 | 35.90 | 35.90 | +4.512% | 2 | 720 | -23.955% |
| 2026-08-18 | 32.35 | 34.35 | 32.35 | 34.35 | +3.682% | 5 | 718 | -20.524% |
| 2026-08-17 | 33.65 | 33.70 | 32.71 | 33.13 | -5.881% | 63 | 746 | -17.597% |
| 2026-08-14 | 36.67 | 36.67 | 35.20 | 35.20 | -4.865% | 36 | 715 | -22.443% |
| 2026-08-13 | 39.00 | 39.00 | 36.75 | 37.00 | -7.731% | 16 | 715 | -26.216% |
| 2026-08-12 | 40.89 | 40.89 | 39.27 | 40.10 | -5.044% | 7 | 716 | -31.920% |
| 2026-08-11 | 44.26 | 44.26 | 42.23 | 42.23 | -8.889% | 10 | 709 | -35.354% |
| 2026-08-10 | 44.21 | 47.37 | 44.21 | 46.35 | +5.102% | 41 | 715 | -41.100% |
| 2026-08-06 | 44.00 | 44.60 | 44.00 | 44.10 | -2.000% | 6 | 715 | -38.095% |
| 2026-08-05 | 45.00 | 45.00 | 45.00 | 45.00 | -6.774% | 1 | 716 | -39.333% |
| 2026-08-04 | 46.85 | 48.95 | 46.78 | 48.27 | -8.441% | 15 | 719 | -43.443% |
| 2026-08-03 | 48.40 | 53.45 | 48.40 | 52.72 | +22.976% | 24 | 732 | -48.217% |
| 2026-07-31 | 38.00 | 42.87 | 37.00 | 42.87 | +72.169% | 92 | 738 | -36.319% |
| 2026-07-30 | 23.60 | 24.90 | 23.30 | 24.90 | +24.687% | 22 | 728 | +9.639% |
| 2026-07-29 | 18.80 | 20.25 | 18.80 | 19.97 | -1.383% | 17 | 736 | +36.705% |
| 2026-07-28 | 20.25 | 20.25 | 20.25 | 20.25 | -3.433% | 2 | 736 | +34.815% |
| 2026-07-27 | 22.05 | 22.05 | 20.58 | 20.97 | -1.549% | 32 | 726 | +30.186% |
| 2026-07-24 | 22.22 | 22.22 | 21.15 | 21.30 | -6.374% | 5 | 722 | +28.169% |
| 2026-07-23 | 24.80 | 24.80 | 22.10 | 22.75 | -17.870% | 32 | 702 | +20.000% |
| 2026-07-22 | 28.47 | 28.61 | 27.70 | 27.70 | -7.820% | 15 | 701 | -1.444% |
| 2026-07-21 | 29.83 | 30.66 | 29.83 | 30.05 | -5.799% | 23 | 705 | -9.151% |
| 2026-07-20 | 31.70 | 33.35 | 31.70 | 31.90 | +3.774% | 83 | 728 | -14.420% |
| 2026-07-17 | 30.40 | 31.40 | 30.40 | 30.74 | -7.854% | 10 | 729 | -11.191% |
| 2026-07-16 | 35.01 | 36.07 | 33.36 | 33.36 | -5.896% | 57 | 718 | -18.165% |
| 2026-07-15 | 33.25 | 36.15 | 33.20 | 35.45 | +16.077% | 31 | 722 | -22.990% |
| 2026-07-14 | 29.64 | 30.59 | 29.64 | 30.54 | -4.113% | 11 | 721 | -10.609% |
| 2026-07-13 | 31.40 | 32.40 | 31.30 | 31.85 | +3.881% | 8 | 719 | -14.286% |
| 2026-07-10 | 33.10 | 33.10 | 30.12 | 30.66 | +2.990% | 11 | 711 | -10.959% |
| 2026-07-09 | 28.20 | 29.77 | 28.20 | 29.77 | +4.456% | 11 | 718 | -8.297% |
| 2026-07-08 | 28.50 | 28.50 | 28.50 | 28.50 | -3.488% | 1 | 717 | -4.211% |
| 2026-07-07 | 31.52 | 31.52 | 29.53 | 29.53 | -3.180% | 7 | 715 | -7.552% |
| 2026-07-06 | 29.60 | 30.51 | 29.60 | 30.50 | -1.613% | 24 | 701 | -10.492% |
| 2026-07-02 | 30.25 | 31.00 | 30.21 | 31.00 | +3.679% | 13 | 690 | -11.935% |
| 2026-07-01 | 29.00 | 29.90 | 28.55 | 29.90 | +7.748% | 15 | 690 | -8.696% |
| 2026-06-30 | 27.03 | 27.80 | 27.03 | 27.75 | -6.091% | 10 | 690 | -1.622% |
| 2026-06-29 | 27.42 | 30.48 | 27.42 | 29.55 | +28.478% | 110 | 746 | -7.614% |
| 2026-06-26 | 22.90 | 23.90 | 22.85 | 23.00 | +5.263% | 137 | 701 | +18.696% |
| 2026-06-25 | 23.00 | 23.00 | 21.60 | 21.85 | -12.214% | 75 | 693 | +24.943% |
| 2026-06-24 | 27.75 | 27.83 | 24.89 | 24.89 | -0.440% | 20 | 697 | +9.683% |
| 2026-06-23 | 25.13 | 26.13 | 25.00 | 25.00 | -1.342% | 11 | 690 | +9.200% |
| 2026-06-22 | 27.87 | 27.87 | 24.79 | 25.34 | -14.014% | 22 | 679 | +7.735% |
| 2026-06-18 | 26.70 | 31.20 | 26.70 | 29.47 | +10.168% | 16 | 678 | -7.363% |
| 2026-06-17 | 27.77 | 27.88 | 26.75 | 26.75 | -13.036% | 8 | 677 | +2.056% |
| 2026-06-16 | 31.24 | 31.95 | 30.76 | 30.76 | +0.033% | 4 | 674 | -11.248% |
| 2026-06-15 | 31.50 | 31.90 | 30.75 | 30.75 | +14.100% | 17 | 678 | -11.220% |
| 2026-06-12 | 26.60 | 26.95 | 26.05 | 26.95 | -6.424% | 11 | 669 | +1.299% |
| 2026-06-11 | 26.90 | 28.80 | 26.25 | 28.80 | +5.148% | 35 | 669 | -5.208% |
| 2026-06-10 | 29.10 | 29.10 | 27.36 | 27.39 | -12.155% | 24 | 671 | -0.329% |
| 2026-06-09 | 33.00 | 33.28 | 29.50 | 31.18 | +0.906% | 22 | 661 | -12.444% |
| 2026-06-08 | 32.75 | 32.75 | 30.33 | 30.90 | -5.302% | 77 | 709 | -11.650% |
| 2026-06-05 | 35.60 | 36.20 | 32.63 | 32.63 | -8.855% | 11 | 710 | -16.335% |
| 2026-06-04 | 35.95 | 36.51 | 35.80 | 35.80 | +6.866% | 81 | 644 | -23.743% |
| 2026-06-03 | 37.30 | 37.30 | 32.70 | 33.50 | -12.533% | 55 | 629 | -18.507% |
| 2026-06-02 | 37.77 | 39.65 | 37.02 | 38.30 | -8.198% | 13 | 625 | -28.721% |
| 2026-06-01 | 43.26 | 43.26 | 40.78 | 41.72 | -12.113% | 118 | 617 | -34.564% |
| 2026-05-29 | 47.47 | 47.47 | 47.47 | 47.47 | +0.423% | 1 | 617 | -42.490% |
| 2026-05-28 | 46.40 | 47.27 | 46.40 | 47.27 | +1.525% | 5 | 616 | -42.247% |
| 2026-05-27 | 43.75 | 46.56 | 43.75 | 46.56 | +13.672% | 11 | 626 | -41.366% |
| 2026-05-26 | 42.45 | 42.75 | 40.70 | 40.96 | -7.996% | 17 | 629 | -33.350% |
| 2026-05-22 | 44.52 | 44.52 | 44.52 | 44.52 | -1.067% | 1 | 628 | -38.679% |
| 2026-05-21 | 41.84 | 45.00 | 41.84 | 45.00 | +6.509% | 2 | 627 | -39.333% |
| 2026-05-20 | 40.99 | 42.25 | 40.50 | 42.25 | +9.286% | 45 | 660 | -35.385% |
| 2026-05-19 | 39.47 | 39.47 | 36.70 | 38.66 | -11.188% | 73 | 599 | -29.384% |
| 2026-05-18 | 43.97 | 43.97 | 43.53 | 43.53 | +5.835% | 2 | 600 | -37.285% |
| 2026-05-15 | 40.98 | 42.05 | 40.98 | 41.13 | -8.944% | 5 | 602 | -33.625% |
| 2026-05-14 | 45.20 | 45.20 | 45.17 | 45.17 | -2.985% | 3 | 602 | -39.562% |
| 2026-05-13 | 43.18 | 46.56 | 43.18 | 46.56 | +5.818% | 3 | 600 | -41.366% |
| 2026-05-12 | 42.96 | 44.00 | 41.60 | 44.00 | -9.222% | 6 | 597 | -37.955% |
| 2026-05-08 | 48.47 | 48.47 | 48.47 | 48.47 | -2.278% | 3 | 594 | -43.677% |
| 2026-05-07 | 49.60 | 49.60 | 49.60 | 49.60 | -4.173% | 1 | 595 | -44.960% |
| 2026-05-06 | 49.81 | 51.85 | 49.35 | 51.76 | +4.103% | 28 | 616 | -47.257% |
| 2026-05-05 | 51.91 | 52.54 | 49.72 | 49.72 | +0.954% | 34 | 616 | -45.093% |
| 2026-05-04 | 49.25 | 49.25 | 49.25 | 49.25 | +5.732% | 1 | 616 | -44.569% |
| 2026-05-01 | 48.50 | 48.50 | 46.58 | 46.58 | +8.326% | 9 | 625 | -41.391% |
| 2026-04-30 | 41.00 | 43.00 | 38.79 | 43.00 | -5.391% | 29 | 626 | -36.512% |
| 2026-04-29 | 43.05 | 45.75 | 42.95 | 45.45 | +9.255% | 44 | 628 | -39.934% |
| 2026-04-28 | 41.08 | 42.15 | 41.08 | 41.60 | -5.455% | 24 | 626 | -34.375% |
| 2026-04-27 | 43.73 | 44.66 | 43.28 | 44.00 | -1.124% | 56 | 576 | -37.955% |
| 2026-04-24 | 42.74 | 44.60 | 41.75 | 44.50 | +13.347% | 29 | 581 | -38.652% |
| 2026-04-23 | 40.00 | 41.61 | 38.95 | 39.26 | -0.102% | 35 | 554 | -30.464% |
| 2026-04-22 | 37.05 | 39.70 | 37.05 | 39.30 | +5.193% | 66 | 544 | -30.534% |
| 2026-04-21 | 37.95 | 38.18 | 36.83 | 37.36 | +9.657% | 17 | 549 | -26.927% |
| 2026-04-20 | 33.75 | 34.07 | 33.75 | 34.07 | -10.413% | 5 | 546 | -19.871% |
| 2026-04-17 | 39.70 | 39.80 | 37.85 | 38.03 | +5.639% | 27 | 530 | -28.215% |
| 2026-04-16 | 34.00 | 36.00 | 34.00 | 36.00 | +0.474% | 4 | 528 | -24.167% |
| 2026-04-15 | 35.50 | 36.05 | 35.36 | 35.83 | -1.159% | 21 | 532 | -23.807% |
| 2026-04-14 | 34.10 | 38.17 | 34.10 | 36.25 | +25.433% | 53 | 555 | -24.690% |
| 2026-04-13 | 29.27 | 29.27 | 28.74 | 28.90 | -3.183% | 14 | 542 | -5.536% |
| 2026-04-10 | 30.28 | 31.52 | 29.85 | 29.85 | +7.879% | 70 | 542 | -8.543% |
| 2026-04-09 | 27.00 | 27.67 | 26.99 | 27.67 | +29.299% | 255 | 474 | -1.337% |
| 2026-04-08 | 20.50 | 21.41 | 20.50 | 21.40 | +17.004% | 57 | 224 | +27.570% |
| 2026-04-07 | 17.80 | 18.29 | 17.80 | 18.29 | +0.771% | 47 | 209 | +49.262% |
| 2026-04-06 | 18.15 | 18.15 | 18.15 | 18.15 | +8.358% | 1 | 197 | +50.413% |
| 2026-04-02 | 15.85 | 16.75 | 15.85 | 16.75 | -6.685% | 49 | 194 | +62.985% |
| 2026-04-01 | 17.75 | 18.40 | 17.65 | 17.95 | +5.650% | 65 | 194 | +52.089% |
| 2026-03-31 | 15.57 | 16.99 | 15.57 | 16.99 | +12.293% | 2 | 136 | +60.683% |
| 2026-03-30 | 14.42 | 15.13 | 14.42 | 15.13 | +6.175% | 2 | 135 | +80.436% |
| 2026-03-27 | 15.50 | 15.50 | 14.25 | 14.25 | -15.830% | 6 | 134 | +91.579% |
| 2026-03-26 | 17.01 | 18.73 | 16.80 | 16.93 | -5.944% | 283 | 139 | +61.252% |
| 2026-03-25 | 18.04 | 18.40 | 17.90 | 18.00 | +10.362% | 47 | 123 | +51.667% |
| 2026-03-24 | 16.15 | 16.59 | 16.15 | 16.31 | -9.086% | 84 | 81 | +67.382% |
| 2026-03-23 | 16.00 | 18.05 | 16.00 | 17.94 | 0.000% | 78 | 0 | +52.174% |