AMZN270319C00260000
AMZN Mar 19 2027 260.00 Call
optionOPRA
EODOct 6, 2026
24.89USD+12.168%(+2.70)456Vol4,800OI
AMZN270319C00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 23.15 | 25.08 | 22.10 | 24.89 | +12.168% | 456 | 4,771 | 0.000% |
| 2026-10-05 | 21.70 | 23.50 | 21.70 | 22.19 | -0.270% | 194 | 4,725 | +12.168% |
| 2026-10-02 | 23.00 | 23.50 | 21.55 | 22.25 | +5.201% | 407 | 4,700 | +11.865% |
| 2026-10-01 | 22.50 | 22.50 | 20.20 | 21.15 | -3.864% | 796 | 4,024 | +17.683% |
| 2026-09-30 | 20.50 | 23.50 | 20.38 | 22.00 | +7.843% | 84 | 4,002 | +13.136% |
| 2026-09-29 | 20.40 | 21.46 | 19.55 | 20.40 | +0.246% | 841 | 3,362 | +22.010% |
| 2026-09-28 | 20.85 | 20.95 | 20.00 | 20.35 | -8.744% | 364 | 3,244 | +22.310% |
| 2026-09-25 | 21.90 | 22.84 | 21.21 | 22.30 | -1.152% | 550 | 2,844 | +11.614% |
| 2026-09-24 | 21.00 | 22.80 | 20.50 | 22.56 | +0.044% | 419 | 2,702 | +10.328% |
| 2026-09-23 | 25.59 | 25.59 | 21.74 | 22.55 | -12.597% | 600 | 2,448 | +10.377% |
| 2026-09-22 | 26.36 | 28.20 | 25.30 | 25.80 | -8.021% | 1,088 | 2,106 | -3.527% |
| 2026-09-21 | 26.65 | 28.54 | 25.72 | 28.05 | +9.570% | 290 | 2,209 | -11.266% |
| 2026-09-18 | 24.80 | 25.88 | 24.42 | 25.60 | +6.004% | 96 | 2,204 | -2.773% |
| 2026-09-17 | 24.15 | 24.88 | 23.29 | 24.15 | +12.587% | 68 | 2,196 | +3.064% |
| 2026-09-16 | 22.00 | 23.02 | 20.95 | 21.45 | -6.332% | 110 | 2,160 | +16.037% |
| 2026-09-15 | 24.95 | 24.95 | 22.60 | 22.90 | -11.583% | 99 | 2,155 | +8.690% |
| 2026-09-14 | 25.43 | 27.07 | 24.80 | 25.90 | -8.319% | 59 | 2,154 | -3.900% |
| 2026-09-11 | 27.40 | 28.25 | 26.65 | 28.25 | +11.440% | 192 | 2,184 | -11.894% |
| 2026-09-10 | 24.50 | 25.90 | 24.50 | 25.35 | -1.131% | 72 | 2,148 | -1.815% |
| 2026-09-09 | 26.11 | 26.50 | 25.00 | 25.64 | -9.239% | 87 | 2,132 | -2.925% |
| 2026-09-08 | 28.20 | 28.55 | 26.85 | 28.25 | -3.912% | 46 | 2,125 | -11.894% |
| 2026-09-04 | 28.15 | 29.45 | 26.91 | 29.40 | +0.685% | 488 | 1,985 | -15.340% |
| 2026-09-03 | 27.20 | 29.25 | 27.20 | 29.20 | +9.774% | 74 | 1,963 | -14.760% |
| 2026-09-02 | 27.20 | 27.30 | 26.50 | 26.60 | -1.299% | 29 | 1,957 | -6.429% |
| 2026-09-01 | 28.20 | 28.20 | 26.50 | 26.95 | -9.685% | 44 | 1,944 | -7.644% |
| 2026-08-31 | 33.10 | 33.10 | 28.55 | 29.84 | -13.882% | 37 | 1,938 | -16.588% |
| 2026-08-28 | 29.60 | 35.05 | 28.75 | 34.65 | +22.655% | 106 | 1,946 | -28.167% |
| 2026-08-27 | 29.00 | 29.10 | 27.25 | 28.25 | -7.830% | 66 | 1,945 | -11.894% |
| 2026-08-26 | 30.15 | 31.00 | 29.32 | 30.65 | +0.657% | 115 | 1,934 | -18.793% |
| 2026-08-25 | 33.06 | 33.06 | 30.39 | 30.45 | -5.581% | 18 | 1,929 | -18.259% |
| 2026-08-24 | 30.72 | 32.63 | 30.72 | 32.25 | +7.572% | 36 | 1,929 | -22.822% |
| 2026-08-21 | 30.00 | 30.55 | 29.35 | 29.98 | -5.127% | 291 | 1,679 | -16.978% |
| 2026-08-20 | 32.85 | 33.01 | 31.34 | 31.60 | -9.065% | 21 | 1,677 | -21.234% |
| 2026-08-19 | 31.70 | 34.75 | 30.20 | 34.75 | +14.309% | 24 | 1,671 | -28.374% |
| 2026-08-18 | 30.00 | 31.70 | 29.75 | 30.40 | -2.502% | 15 | 1,664 | -18.125% |
| 2026-08-17 | 34.18 | 34.18 | 29.50 | 31.18 | -4.356% | 100 | 1,638 | -20.173% |
| 2026-08-14 | 34.43 | 34.43 | 32.60 | 32.60 | -5.507% | 91 | 1,651 | -23.650% |
| 2026-08-13 | 36.13 | 38.30 | 34.50 | 34.50 | -7.158% | 24 | 1,648 | -27.855% |
| 2026-08-12 | 37.65 | 37.65 | 37.16 | 37.16 | -6.820% | 4 | 1,648 | -33.019% |
| 2026-08-11 | 40.90 | 40.90 | 39.00 | 39.88 | -7.364% | 25 | 1,643 | -37.588% |
| 2026-08-10 | 42.34 | 45.14 | 42.03 | 43.05 | +4.237% | 29 | 1,644 | -42.184% |
| 2026-08-07 | 42.30 | 44.25 | 41.05 | 41.30 | -2.086% | 195 | 1,686 | -39.734% |
| 2026-08-06 | 39.15 | 42.18 | 39.15 | 42.18 | +3.636% | 6 | 1,686 | -40.991% |
| 2026-08-05 | 47.35 | 47.35 | 40.38 | 40.70 | -9.556% | 5 | 1,687 | -38.845% |
| 2026-08-04 | 46.00 | 46.95 | 42.85 | 45.00 | -9.910% | 38 | 1,673 | -44.689% |
| 2026-08-03 | 45.00 | 50.71 | 45.00 | 49.95 | +21.533% | 312 | 1,752 | -50.170% |
| 2026-07-31 | 35.00 | 41.10 | 34.67 | 41.10 | +95.714% | 287 | 1,840 | -39.440% |
| 2026-07-30 | 19.50 | 23.15 | 19.50 | 21.00 | +25.149% | 171 | 1,825 | +18.524% |
| 2026-07-29 | 17.76 | 19.21 | 16.78 | 16.78 | -8.306% | 105 | 1,819 | +48.331% |
| 2026-07-28 | 18.95 | 18.95 | 17.45 | 18.30 | -2.400% | 52 | 1,802 | +36.011% |
| 2026-07-27 | 20.61 | 20.61 | 18.75 | 18.75 | -4.629% | 124 | 1,775 | +32.747% |
| 2026-07-24 | 20.75 | 20.77 | 19.25 | 19.66 | -4.098% | 23 | 1,768 | +26.602% |
| 2026-07-23 | 23.13 | 23.13 | 20.25 | 20.50 | -21.606% | 79 | 1,779 | +21.415% |
| 2026-07-22 | 26.49 | 26.49 | 25.00 | 26.15 | -6.507% | 30 | 1,787 | -4.818% |
| 2026-07-21 | 27.77 | 28.50 | 27.77 | 27.97 | -5.507% | 46 | 1,787 | -11.012% |
| 2026-07-20 | 29.60 | 30.15 | 29.60 | 29.60 | +3.860% | 4 | 1,786 | -15.912% |
| 2026-07-17 | 28.10 | 29.35 | 28.10 | 28.50 | -9.033% | 19 | 1,787 | -12.667% |
| 2026-07-16 | 34.20 | 34.20 | 31.21 | 31.33 | -5.490% | 19 | 1,789 | -20.555% |
| 2026-07-15 | 31.00 | 33.77 | 30.75 | 33.15 | +12.602% | 73 | 1,829 | -24.917% |
| 2026-07-14 | 28.10 | 29.44 | 28.10 | 29.44 | +2.757% | 10 | 1,835 | -15.455% |
| 2026-07-13 | 29.48 | 30.70 | 28.65 | 28.65 | +1.416% | 31 | 1,845 | -13.124% |
| 2026-07-10 | 28.20 | 28.25 | 27.45 | 28.25 | +9.922% | 14 | 1,841 | -11.894% |
| 2026-07-09 | 25.33 | 25.90 | 25.00 | 25.70 | -5.688% | 11 | 1,838 | -3.152% |
| 2026-07-08 | 27.09 | 27.25 | 25.65 | 27.25 | -4.453% | 53 | 1,849 | -8.661% |
| 2026-07-07 | 29.06 | 30.48 | 27.07 | 28.52 | +0.070% | 242 | 1,634 | -12.728% |
| 2026-07-06 | 27.20 | 28.70 | 27.00 | 28.50 | +1.713% | 28 | 1,610 | -12.667% |
| 2026-07-02 | 27.05 | 28.85 | 26.95 | 28.02 | +3.893% | 113 | 1,681 | -11.171% |
| 2026-07-01 | 25.45 | 27.91 | 25.45 | 26.97 | +6.098% | 111 | 1,599 | -7.712% |
| 2026-06-30 | 25.80 | 25.90 | 25.20 | 25.42 | -4.220% | 58 | 1,551 | -2.085% |
| 2026-06-29 | 23.00 | 29.48 | 23.00 | 26.54 | +27.904% | 88 | 1,521 | -6.217% |
| 2026-06-26 | 21.70 | 22.15 | 20.75 | 20.75 | +2.469% | 21 | 1,556 | +19.952% |
| 2026-06-25 | 20.00 | 21.49 | 19.80 | 20.25 | -13.646% | 170 | 1,587 | +22.914% |
| 2026-06-24 | 23.69 | 27.00 | 23.45 | 23.45 | +1.957% | 36 | 1,572 | +6.141% |
| 2026-06-23 | 23.49 | 24.30 | 22.70 | 23.00 | -0.476% | 22 | 1,562 | +8.217% |
| 2026-06-22 | 26.00 | 26.00 | 23.01 | 23.11 | -16.691% | 38 | 1,551 | +7.702% |
| 2026-06-18 | 26.00 | 28.25 | 24.23 | 27.74 | +12.308% | 21 | 1,547 | -10.274% |
| 2026-06-17 | 28.25 | 28.25 | 24.70 | 24.70 | -14.236% | 86 | 1,528 | +0.769% |
| 2026-06-16 | 28.40 | 30.43 | 28.39 | 28.80 | +0.348% | 45 | 1,523 | -13.576% |
| 2026-06-15 | 29.00 | 29.64 | 28.70 | 28.70 | +11.891% | 15 | 1,516 | -13.275% |
| 2026-06-12 | 23.60 | 25.65 | 23.60 | 25.65 | -4.859% | 47 | 1,488 | -2.963% |
| 2026-06-11 | 25.00 | 26.97 | 24.38 | 26.96 | +6.984% | 35 | 1,468 | -7.678% |
| 2026-06-10 | 26.79 | 26.79 | 25.20 | 25.20 | -13.934% | 43 | 1,442 | -1.230% |
| 2026-06-09 | 31.10 | 31.10 | 27.50 | 29.28 | +2.629% | 128 | 1,340 | -14.993% |
| 2026-06-08 | 30.50 | 30.50 | 28.53 | 28.53 | -5.090% | 31 | 1,345 | -12.758% |
| 2026-06-05 | 33.80 | 33.80 | 29.75 | 30.06 | -9.757% | 56 | 1,368 | -17.199% |
| 2026-06-04 | 33.25 | 34.03 | 33.25 | 33.31 | +7.834% | 18 | 1,358 | -25.278% |
| 2026-06-03 | 34.49 | 34.50 | 30.50 | 30.89 | -12.912% | 75 | 1,339 | -19.424% |
| 2026-06-02 | 35.68 | 38.50 | 34.75 | 35.47 | -7.389% | 144 | 1,285 | -29.828% |
| 2026-06-01 | 40.50 | 40.50 | 38.30 | 38.30 | -14.889% | 238 | 1,210 | -35.013% |
| 2026-05-29 | 45.70 | 45.70 | 44.10 | 45.00 | -2.597% | 29 | 1,212 | -44.689% |
| 2026-05-28 | 45.00 | 46.20 | 42.88 | 46.20 | +4.195% | 30 | 1,189 | -46.126% |
| 2026-05-27 | 43.50 | 44.34 | 43.50 | 44.34 | +14.781% | 9 | 1,188 | -43.866% |
| 2026-05-26 | 41.68 | 41.85 | 38.37 | 38.63 | -7.804% | 44 | 1,187 | -35.568% |
| 2026-05-22 | 42.00 | 42.57 | 41.58 | 41.90 | -0.711% | 13 | 1,191 | -40.597% |
| 2026-05-21 | 38.05 | 42.20 | 38.00 | 42.20 | +8.595% | 28 | 1,188 | -41.019% |
| 2026-05-20 | 37.12 | 39.50 | 36.44 | 38.86 | +8.095% | 15 | 1,187 | -35.950% |
| 2026-05-19 | 37.18 | 37.24 | 34.25 | 35.95 | -9.240% | 264 | 1,049 | -30.765% |
| 2026-05-18 | 41.42 | 42.00 | 38.62 | 39.61 | +0.278% | 27 | 1,042 | -37.162% |
| 2026-05-15 | 39.20 | 39.90 | 38.45 | 39.50 | -6.020% | 19 | 1,035 | -36.987% |
| 2026-05-14 | 43.97 | 43.97 | 42.03 | 42.03 | -4.586% | 17 | 1,035 | -40.780% |
| 2026-05-13 | 40.14 | 44.08 | 39.62 | 44.05 | +11.237% | 28 | 1,037 | -43.496% |
| 2026-05-12 | 40.50 | 40.50 | 39.03 | 39.60 | -7.864% | 25 | 1,039 | -37.146% |
| 2026-05-11 | 43.78 | 46.00 | 42.97 | 42.98 | -7.070% | 24 | 1,027 | -42.089% |
| 2026-05-08 | 46.20 | 46.25 | 45.85 | 46.25 | +0.850% | 10 | 1,030 | -46.184% |
| 2026-05-07 | 48.19 | 48.19 | 45.86 | 45.86 | -5.482% | 20 | 1,021 | -45.726% |
| 2026-05-06 | 46.84 | 49.21 | 46.05 | 48.52 | +3.234% | 49 | 1,032 | -48.702% |
| 2026-05-05 | 49.98 | 50.40 | 46.35 | 47.00 | +2.575% | 78 | 1,019 | -47.043% |
| 2026-05-04 | 45.00 | 48.90 | 44.90 | 45.82 | +4.516% | 109 | 1,079 | -45.679% |
| 2026-05-01 | 40.26 | 47.04 | 40.26 | 43.84 | +4.780% | 202 | 1,005 | -43.225% |
| 2026-04-30 | 50.05 | 50.05 | 36.10 | 41.84 | +0.941% | 250 | 975 | -40.511% |
| 2026-04-29 | 38.30 | 43.07 | 38.30 | 41.45 | +5.632% | 160 | 996 | -39.952% |
| 2026-04-28 | 39.17 | 40.03 | 38.10 | 39.24 | -3.824% | 200 | 812 | -36.570% |
| 2026-04-27 | 42.62 | 42.62 | 40.55 | 40.80 | -4.606% | 74 | 801 | -38.995% |
| 2026-04-24 | 40.00 | 43.10 | 39.20 | 42.77 | +15.283% | 156 | 802 | -41.805% |
| 2026-04-23 | 36.85 | 39.06 | 36.00 | 37.10 | +0.379% | 73 | 801 | -32.911% |
| 2026-04-22 | 35.05 | 36.96 | 34.50 | 36.96 | +7.193% | 53 | 791 | -32.657% |
| 2026-04-21 | 35.00 | 35.50 | 34.48 | 34.48 | +6.584% | 7 | 791 | -27.813% |
| 2026-04-20 | 33.50 | 33.50 | 31.44 | 32.35 | -5.271% | 14 | 789 | -23.060% |
| 2026-04-17 | 36.50 | 37.30 | 34.15 | 34.15 | +1.607% | 96 | 778 | -27.116% |
| 2026-04-16 | 31.53 | 33.65 | 31.33 | 33.61 | -0.562% | 6 | 779 | -25.945% |
| 2026-04-15 | 33.85 | 33.85 | 33.05 | 33.80 | -1.400% | 48 | 775 | -26.361% |
| 2026-04-14 | 32.38 | 35.57 | 31.62 | 34.28 | +20.704% | 428 | 612 | -27.392% |
| 2026-04-13 | 27.40 | 28.40 | 27.08 | 28.40 | +0.709% | 9 | 608 | -12.359% |
| 2026-04-10 | 27.61 | 29.38 | 27.61 | 28.20 | +14.402% | 344 | 608 | -11.738% |
| 2026-04-09 | 21.55 | 25.50 | 21.50 | 24.65 | +23.127% | 80 | 273 | +0.974% |
| 2026-04-08 | 19.76 | 20.15 | 18.84 | 20.02 | +17.626% | 13 | 231 | +24.326% |
| 2026-04-07 | 16.40 | 17.02 | 15.85 | 17.02 | +2.530% | 62 | 225 | +46.240% |
| 2026-04-06 | 16.38 | 16.60 | 16.38 | 16.60 | +2.154% | 6 | 172 | +49.940% |
| 2026-04-02 | 15.00 | 16.25 | 15.00 | 16.25 | -1.813% | 37 | 129 | +53.169% |
| 2026-04-01 | 15.80 | 16.55 | 15.80 | 16.55 | +5.616% | 6 | 129 | +50.393% |
| 2026-03-31 | 14.10 | 15.67 | 14.10 | 15.67 | +19.985% | 66 | 125 | +58.839% |
| 2026-03-30 | 13.06 | 13.06 | 13.06 | 13.06 | -16.496% | 10 | 59 | +90.582% |
| 2026-03-26 | 17.15 | 17.15 | 15.58 | 15.64 | -5.039% | 65 | 49 | +59.143% |
| 2026-03-25 | 16.51 | 16.95 | 16.47 | 16.47 | +9.947% | 60 | 25 | +51.123% |
| 2026-03-24 | 15.25 | 15.33 | 14.95 | 14.98 | -6.375% | 38 | 10 | +66.155% |
| 2026-03-23 | 16.20 | 16.20 | 16.00 | 16.00 | 0.000% | 11 | 0 | +55.563% |