Dark

AMZN20270319C260
AMZN Mar 19 2027 260.00 Call (AMZN270319C00260000)
option OPRA

EOD

Aug 20, 2026

31.60-9.065%(-3.15)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	32.8500	33.0100	31.3400	31.6000	-9.065%	21	1,679	0.000%
2026-08-19	31.7000	34.7500	30.2000	34.7500	+14.309%	24	1,677	-9.065%
2026-08-18	30.0000	31.7000	29.7500	30.4000	-2.502%	15	1,671	+3.947%
2026-08-17	34.1800	34.1800	29.5000	31.1800	-4.356%	100	1,664	+1.347%
2026-08-14	34.4300	34.4300	32.6000	32.6000	-5.507%	91	1,638	-3.067%
2026-08-13	36.1300	38.3000	34.5000	34.5000	-7.158%	24	1,651	-8.406%
2026-08-12	37.6500	37.6500	37.1600	37.1600	-6.820%	4	1,648	-14.962%
2026-08-11	40.9000	40.9000	39.0000	39.8800	-7.364%	25	1,648	-20.762%
2026-08-10	42.3400	45.1400	42.0300	43.0500	+4.237%	29	1,643	-26.597%
2026-08-07	42.3000	44.2500	41.0500	41.3000	-2.086%	195	1,644	-23.487%
2026-08-06	39.1500	42.1800	39.1500	42.1800	+3.636%	6	1,686	-25.083%
2026-08-05	47.3500	47.3500	40.3800	40.7000	-9.556%	5	1,686	-22.359%
2026-08-04	46.0000	46.9500	42.8500	45.0000	-9.910%	38	1,687	-29.778%
2026-08-03	45.0000	50.7100	45.0000	49.9500	+21.533%	312	1,673	-36.737%
2026-07-31	35.0000	41.1000	34.6700	41.1000	+95.714%	287	1,752	-23.114%
2026-07-30	19.5000	23.1500	19.5000	21.0000	+25.149%	171	1,840	+50.476%
2026-07-29	17.7600	19.2100	16.7800	16.7800	-8.306%	105	1,825	+88.319%
2026-07-28	18.9500	18.9500	17.4500	18.3000	-2.400%	52	1,819	+72.678%
2026-07-27	20.6100	20.6100	18.7500	18.7500	-4.629%	124	1,802	+68.533%
2026-07-24	20.7500	20.7700	19.2500	19.6600	-4.098%	23	1,775	+60.732%
2026-07-23	23.1300	23.1300	20.2500	20.5000	-21.606%	79	1,768	+54.146%
2026-07-22	26.4900	26.4900	25.0000	26.1500	-6.507%	30	1,779	+20.841%
2026-07-21	27.7700	28.5000	27.7700	27.9700	-5.507%	46	1,787	+12.978%
2026-07-20	29.6000	30.1500	29.6000	29.6000	+3.860%	4	1,787	+6.757%
2026-07-17	28.1000	29.3500	28.1000	28.5000	-9.033%	19	1,786	+10.877%
2026-07-16	34.2000	34.2000	31.2100	31.3300	-5.490%	19	1,787	+0.862%
2026-07-15	31.0000	33.7700	30.7500	33.1500	+12.602%	73	1,789	-4.676%
2026-07-14	28.1000	29.4400	28.1000	29.4400	+2.757%	10	1,829	+7.337%
2026-07-13	29.4800	30.7000	28.6500	28.6500	+1.416%	31	1,835	+10.297%
2026-07-10	28.2000	28.2500	27.4500	28.2500	+9.922%	14	1,845	+11.858%
2026-07-09	25.3300	25.9000	25.0000	25.7000	-5.688%	11	1,841	+22.957%
2026-07-08	27.0900	27.2500	25.6500	27.2500	-4.453%	53	1,838	+15.963%
2026-07-07	29.0600	30.4800	27.0700	28.5200	+0.070%	242	1,849	+10.799%
2026-07-06	27.2000	28.7000	27.0000	28.5000	+1.713%	28	1,634	+10.877%
2026-07-02	27.0500	28.8500	26.9500	28.0200	+3.893%	113	1,681	+12.777%
2026-07-01	25.4500	27.9100	25.4500	26.9700	+6.098%	111	1,681	+17.167%
2026-06-30	25.8000	25.9000	25.2000	25.4200	-4.220%	58	1,599	+24.312%
2026-06-29	23.0000	29.4800	23.0000	26.5400	+27.904%	88	1,551	+19.066%
2026-06-26	21.7000	22.1500	20.7500	20.7500	+2.469%	21	1,521	+52.289%
2026-06-25	20.0000	21.4900	19.8000	20.2500	-13.646%	170	1,556	+56.049%
2026-06-24	23.6900	27.0000	23.4500	23.4500	+1.957%	36	1,587	+34.755%
2026-06-23	23.4900	24.3000	22.7000	23.0000	-0.476%	22	1,572	+37.391%
2026-06-22	26.0000	26.0000	23.0100	23.1100	-16.691%	38	1,562	+36.737%
2026-06-18	26.0000	28.2500	24.2300	27.7400	+12.308%	21	1,547	+13.915%
2026-06-17	28.2500	28.2500	24.7000	24.7000	-14.236%	86	1,547	+27.935%
2026-06-16	28.4000	30.4300	28.3900	28.8000	+0.348%	45	1,528	+9.722%
2026-06-15	29.0000	29.6400	28.7000	28.7000	+11.891%	15	1,523	+10.105%
2026-06-12	23.6000	25.6500	23.6000	25.6500	-4.859%	47	1,516	+23.197%
2026-06-11	25.0000	26.9700	24.3800	26.9600	+6.984%	35	1,488	+17.211%
2026-06-10	26.7900	26.7900	25.2000	25.2000	-13.934%	43	1,468	+25.397%
2026-06-09	31.1000	31.1000	27.5000	29.2800	+2.629%	128	1,442	+7.923%
2026-06-08	30.5000	30.5000	28.5300	28.5300	-5.090%	31	1,340	+10.761%
2026-06-05	33.8000	33.8000	29.7500	30.0600	-9.757%	56	1,345	+5.123%
2026-06-04	33.2500	34.0300	33.2500	33.3100	+7.834%	18	1,368	-5.134%
2026-06-03	34.4900	34.5000	30.5000	30.8900	-12.912%	75	1,358	+2.298%
2026-06-02	35.6800	38.5000	34.7500	35.4700	-7.389%	144	1,339	-10.911%
2026-06-01	40.5000	40.5000	38.3000	38.3000	-14.889%	238	1,285	-17.493%
2026-05-29	45.7000	45.7000	44.1000	45.0000	-2.597%	29	1,210	-29.778%
2026-05-28	45.0000	46.2000	42.8800	46.2000	+4.195%	30	1,212	-31.602%
2026-05-27	43.5000	44.3400	43.5000	44.3400	+14.781%	9	1,189	-28.733%
2026-05-26	41.6800	41.8500	38.3700	38.6300	-7.804%	44	1,188	-18.198%
2026-05-22	42.0000	42.5700	41.5800	41.9000	-0.711%	13	1,191	-24.582%
2026-05-21	38.0500	42.2000	38.0000	42.2000	+8.595%	28	1,188	-25.118%
2026-05-20	37.1200	39.5000	36.4400	38.8600	+8.095%	15	1,188	-18.682%
2026-05-19	37.1800	37.2400	34.2500	35.9500	-9.240%	264	1,042	-12.100%
2026-05-18	41.4200	42.0000	38.6200	39.6100	+0.278%	27	1,042	-20.222%
2026-05-15	39.2000	39.9000	38.4500	39.5000	-6.020%	19	1,042	-20.000%
2026-05-14	43.9700	43.9700	42.0300	42.0300	-4.586%	17	1,035	-24.816%
2026-05-13	40.1400	44.0800	39.6200	44.0500	+11.237%	28	1,039	-28.263%
2026-05-12	40.5000	40.5000	39.0300	39.6000	-7.864%	25	1,039	-20.202%
2026-05-11	43.7800	46.0000	42.9700	42.9800	-7.070%	24	1,039	-26.477%
2026-05-08	46.2000	46.2500	45.8500	46.2500	+0.850%	10	1,027	-31.676%
2026-05-07	48.1900	48.1900	45.8600	45.8600	-5.482%	20	1,030	-31.095%
2026-05-06	46.8400	49.2100	46.0500	48.5200	+3.234%	49	1,021	-34.872%
2026-05-05	49.9800	50.4000	46.3500	47.0000	+2.575%	78	1,032	-32.766%
2026-05-04	45.0000	48.9000	44.9000	45.8200	+4.516%	109	1,019	-31.034%
2026-05-01	40.2600	47.0400	40.2600	43.8400	+4.780%	202	1,005	-27.920%
2026-04-30	50.0500	50.0500	36.1000	41.8400	+0.941%	250	1,005	-24.474%
2026-04-29	38.3000	43.0700	38.3000	41.4500	+5.632%	160	975	-23.764%
2026-04-28	39.1700	40.0300	38.1000	39.2400	-3.824%	200	996	-19.470%
2026-04-27	42.6200	42.6200	40.5500	40.8000	-4.606%	74	812	-22.549%
2026-04-24	40.0000	43.1000	39.2000	42.7700	+15.283%	156	801	-26.116%
2026-04-23	36.8500	39.0600	36.0000	37.1000	+0.379%	73	802	-14.825%
2026-04-22	35.0500	36.9600	34.5000	36.9600	+7.193%	53	801	-14.502%
2026-04-21	35.0000	35.5000	34.4800	34.4800	+6.584%	7	791	-8.353%
2026-04-20	33.5000	33.5000	31.4400	32.3500	-5.271%	14	791	-2.318%
2026-04-17	36.5000	37.3000	34.1500	34.1500	+1.607%	96	789	-7.467%
2026-04-16	31.5300	33.6500	31.3300	33.6100	-0.562%	6	778	-5.980%
2026-04-15	33.8500	33.8500	33.0500	33.8000	-1.400%	48	779	-6.509%
2026-04-14	32.3800	35.5700	31.6200	34.2800	+20.704%	428	775	-7.818%
2026-04-13	27.4000	28.4000	27.0800	28.4000	+0.709%	9	612	+11.268%
2026-04-10	27.6100	29.3800	27.6100	28.2000	+14.402%	344	608	+12.057%
2026-04-09	21.5500	25.5000	21.5000	24.6500	+23.127%	80	273	+28.195%
2026-04-08	19.7600	20.1500	18.8400	20.0200	+17.626%	13	231	+57.842%
2026-04-07	16.4000	17.0200	15.8500	17.0200	+2.530%	62	225	+85.664%
2026-04-06	16.3800	16.6000	16.3800	16.6000	+2.154%	6	172	+90.361%
2026-04-02	15.0000	16.2500	15.0000	16.2500	-1.813%	37	129	+94.462%
2026-04-01	15.8000	16.5500	15.8000	16.5500	+5.616%	6	129	+90.937%
2026-03-31	14.1000	15.6700	14.1000	15.6700	+19.985%	66	125	+101.659%
2026-03-30	13.0600	13.0600	13.0600	13.0600	-16.496%	10	59	+141.960%
2026-03-26	17.1500	17.1500	15.5800	15.6400	-5.039%	65	49	+102.046%
2026-03-25	16.5100	16.9500	16.4700	16.4700	+9.947%	60	25	+91.864%
2026-03-24	15.2500	15.3300	14.9500	14.9800	-6.375%	38	10	+110.948%
2026-03-23	16.2000	16.2000	16.0000	16.0000	0.000%	11	0	+97.500%