Dark

AMZN20270319C255
AMZN Mar 19 2027 255.00 Call (AMZN270319C00255000)
option OPRA

EOD

Aug 20, 2026

34.50-3.900%(-1.40)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.0000	34.5000	34.0000	34.5000	-3.900%	31	732	0.000%
2026-08-19	35.9000	35.9000	35.9000	35.9000	+4.512%	2	721	-3.900%
2026-08-18	32.3500	34.3500	32.3500	34.3500	+3.682%	5	720	+0.437%
2026-08-17	33.6500	33.7000	32.7100	33.1300	-5.881%	63	718	+4.135%
2026-08-14	36.6700	36.6700	35.2000	35.2000	-4.865%	36	746	-1.989%
2026-08-13	39.0000	39.0000	36.7500	37.0000	-7.731%	16	715	-6.757%
2026-08-12	40.8900	40.8900	39.2700	40.1000	-5.044%	7	715	-13.965%
2026-08-11	44.2600	44.2600	42.2300	42.2300	-8.889%	10	716	-18.305%
2026-08-10	44.2100	47.3700	44.2100	46.3500	+5.102%	41	709	-25.566%
2026-08-06	44.0000	44.6000	44.0000	44.1000	-2.000%	6	715	-21.769%
2026-08-05	45.0000	45.0000	45.0000	45.0000	-6.774%	1	715	-23.333%
2026-08-04	46.8500	48.9500	46.7800	48.2700	-8.441%	15	716	-28.527%
2026-08-03	48.4000	53.4500	48.4000	52.7200	+22.976%	24	719	-34.560%
2026-07-31	38.0000	42.8700	37.0000	42.8700	+72.169%	92	732	-19.524%
2026-07-30	23.6000	24.9000	23.3000	24.9000	+24.687%	22	738	+38.554%
2026-07-29	18.8000	20.2500	18.8000	19.9700	-1.383%	17	728	+72.759%
2026-07-28	20.2500	20.2500	20.2500	20.2500	-3.433%	2	736	+70.370%
2026-07-27	22.0500	22.0500	20.5800	20.9700	-1.549%	32	736	+64.521%
2026-07-24	22.2200	22.2200	21.1500	21.3000	-6.374%	5	726	+61.972%
2026-07-23	24.8000	24.8000	22.1000	22.7500	-17.870%	32	722	+51.648%
2026-07-22	28.4700	28.6100	27.7000	27.7000	-7.820%	15	702	+24.549%
2026-07-21	29.8300	30.6600	29.8300	30.0500	-5.799%	23	701	+14.809%
2026-07-20	31.7000	33.3500	31.7000	31.9000	+3.774%	83	705	+8.150%
2026-07-17	30.4000	31.4000	30.4000	30.7400	-7.854%	10	728	+12.232%
2026-07-16	35.0100	36.0700	33.3600	33.3600	-5.896%	57	729	+3.417%
2026-07-15	33.2500	36.1500	33.2000	35.4500	+16.077%	31	718	-2.680%
2026-07-14	29.6400	30.5900	29.6400	30.5400	-4.113%	11	722	+12.967%
2026-07-13	31.4000	32.4000	31.3000	31.8500	+3.881%	8	721	+8.320%
2026-07-10	33.1000	33.1000	30.1200	30.6600	+2.990%	11	719	+12.524%
2026-07-09	28.2000	29.7700	28.2000	29.7700	+4.456%	11	711	+15.888%
2026-07-08	28.5000	28.5000	28.5000	28.5000	-3.488%	1	718	+21.053%
2026-07-07	31.5200	31.5200	29.5300	29.5300	-3.180%	7	717	+16.830%
2026-07-06	29.6000	30.5100	29.6000	30.5000	-1.613%	24	715	+13.115%
2026-07-02	30.2500	31.0000	30.2100	31.0000	+3.679%	13	690	+11.290%
2026-07-01	29.0000	29.9000	28.5500	29.9000	+7.748%	15	690	+15.385%
2026-06-30	27.0300	27.8000	27.0300	27.7500	-6.091%	10	690	+24.324%
2026-06-29	27.4200	30.4800	27.4200	29.5500	+28.478%	110	690	+16.751%
2026-06-26	22.9000	23.9000	22.8500	23.0000	+5.263%	137	746	+50.000%
2026-06-25	23.0000	23.0000	21.6000	21.8500	-12.214%	75	701	+57.895%
2026-06-24	27.7500	27.8300	24.8900	24.8900	-0.440%	20	693	+38.610%
2026-06-23	25.1300	26.1300	25.0000	25.0000	-1.342%	11	697	+38.000%
2026-06-22	27.8700	27.8700	24.7900	25.3400	-14.014%	22	690	+36.148%
2026-06-18	26.7000	31.2000	26.7000	29.4700	+10.168%	16	678	+17.068%
2026-06-17	27.7700	27.8800	26.7500	26.7500	-13.036%	8	678	+28.972%
2026-06-16	31.2400	31.9500	30.7600	30.7600	+0.033%	4	677	+12.159%
2026-06-15	31.5000	31.9000	30.7500	30.7500	+14.100%	17	674	+12.195%
2026-06-12	26.6000	26.9500	26.0500	26.9500	-6.424%	11	678	+28.015%
2026-06-11	26.9000	28.8000	26.2500	28.8000	+5.148%	35	669	+19.792%
2026-06-10	29.1000	29.1000	27.3600	27.3900	-12.155%	24	669	+25.958%
2026-06-09	33.0000	33.2800	29.5000	31.1800	+0.906%	22	671	+10.648%
2026-06-08	32.7500	32.7500	30.3300	30.9000	-5.302%	77	661	+11.650%
2026-06-05	35.6000	36.2000	32.6300	32.6300	-8.855%	11	709	+5.731%
2026-06-04	35.9500	36.5100	35.8000	35.8000	+6.866%	81	710	-3.631%
2026-06-03	37.3000	37.3000	32.7000	33.5000	-12.533%	55	644	+2.985%
2026-06-02	37.7700	39.6500	37.0200	38.3000	-8.198%	13	629	-9.922%
2026-06-01	43.2600	43.2600	40.7800	41.7200	-12.113%	118	625	-17.306%
2026-05-29	47.4700	47.4700	47.4700	47.4700	+0.423%	1	617	-27.323%
2026-05-28	46.4000	47.2700	46.4000	47.2700	+1.525%	5	617	-27.015%
2026-05-27	43.7500	46.5600	43.7500	46.5600	+13.672%	11	616	-25.902%
2026-05-26	42.4500	42.7500	40.7000	40.9600	-7.996%	17	626	-15.771%
2026-05-22	44.5200	44.5200	44.5200	44.5200	-1.067%	1	628	-22.507%
2026-05-21	41.8400	45.0000	41.8400	45.0000	+6.509%	2	627	-23.333%
2026-05-20	40.9900	42.2500	40.5000	42.2500	+9.286%	45	627	-18.343%
2026-05-19	39.4700	39.4700	36.7000	38.6600	-11.188%	73	600	-10.760%
2026-05-18	43.9700	43.9700	43.5300	43.5300	+5.835%	2	600	-20.744%
2026-05-15	40.9800	42.0500	40.9800	41.1300	-8.944%	5	600	-16.120%
2026-05-14	45.2000	45.2000	45.1700	45.1700	-2.985%	3	602	-23.622%
2026-05-13	43.1800	46.5600	43.1800	46.5600	+5.818%	3	597	-25.902%
2026-05-12	42.9600	44.0000	41.6000	44.0000	-9.222%	6	597	-21.591%
2026-05-08	48.4700	48.4700	48.4700	48.4700	-2.278%	3	597	-28.822%
2026-05-07	49.6000	49.6000	49.6000	49.6000	-4.173%	1	594	-30.444%
2026-05-06	49.8100	51.8500	49.3500	51.7600	+4.103%	28	595	-33.346%
2026-05-05	51.9100	52.5400	49.7200	49.7200	+0.954%	34	616	-30.611%
2026-05-04	49.2500	49.2500	49.2500	49.2500	+5.732%	1	616	-29.949%
2026-05-01	48.5000	48.5000	46.5800	46.5800	+8.326%	9	625	-25.934%
2026-04-30	41.0000	43.0000	38.7900	43.0000	-5.391%	29	625	-19.767%
2026-04-29	43.0500	45.7500	42.9500	45.4500	+9.255%	44	626	-24.092%
2026-04-28	41.0800	42.1500	41.0800	41.6000	-5.455%	24	628	-17.067%
2026-04-27	43.7300	44.6600	43.2800	44.0000	-1.124%	56	626	-21.591%
2026-04-24	42.7400	44.6000	41.7500	44.5000	+13.347%	29	576	-22.472%
2026-04-23	40.0000	41.6100	38.9500	39.2600	-0.102%	35	581	-12.124%
2026-04-22	37.0500	39.7000	37.0500	39.3000	+5.193%	66	554	-12.214%
2026-04-21	37.9500	38.1800	36.8300	37.3600	+9.657%	17	549	-7.655%
2026-04-20	33.7500	34.0700	33.7500	34.0700	-10.413%	5	549	+1.262%
2026-04-17	39.7000	39.8000	37.8500	38.0300	+5.639%	27	546	-9.282%
2026-04-16	34.0000	36.0000	34.0000	36.0000	+0.474%	4	530	-4.167%
2026-04-15	35.5000	36.0500	35.3600	35.8300	-1.159%	21	528	-3.712%
2026-04-14	34.1000	38.1700	34.1000	36.2500	+25.433%	53	532	-4.828%
2026-04-13	29.2700	29.2700	28.7400	28.9000	-3.183%	14	555	+19.377%
2026-04-10	30.2800	31.5200	29.8500	29.8500	+7.879%	70	542	+15.578%
2026-04-09	27.0000	27.6700	26.9900	27.6700	+29.299%	255	474	+24.684%
2026-04-08	20.5000	21.4100	20.5000	21.4000	+17.004%	57	224	+61.215%
2026-04-07	17.8000	18.2900	17.8000	18.2900	+0.771%	47	209	+88.628%
2026-04-06	18.1500	18.1500	18.1500	18.1500	+8.358%	1	197	+90.083%
2026-04-02	15.8500	16.7500	15.8500	16.7500	-6.685%	49	194	+105.970%
2026-04-01	17.7500	18.4000	17.6500	17.9500	+5.650%	65	194	+92.201%
2026-03-31	15.5700	16.9900	15.5700	16.9900	+12.293%	2	136	+103.061%
2026-03-30	14.4200	15.1300	14.4200	15.1300	+6.175%	2	135	+128.024%
2026-03-27	15.5000	15.5000	14.2500	14.2500	-15.830%	6	134	+142.105%
2026-03-26	17.0100	18.7300	16.8000	16.9300	-5.944%	283	139	+103.780%
2026-03-25	18.0400	18.4000	17.9000	18.0000	+10.362%	47	123	+91.667%
2026-03-24	16.1500	16.5900	16.1500	16.3100	-9.086%	84	81	+111.527%
2026-03-23	16.0000	18.0500	16.0000	17.9400	0.000%	78	0	+92.308%