Dark

AMZN20270319C265
AMZN Mar 19 2027 265.00 Call (AMZN270319C00265000)
option OPRA

EOD

Aug 20, 2026

29.70-6.604%(-2.10)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	30.1500	30.6500	28.8300	29.7000	-6.604%	59	1,318	0.000%
2026-08-19	28.7000	32.0000	27.9000	31.8000	+13.775%	64	1,317	-6.604%
2026-08-18	28.3700	29.2500	27.0700	27.9500	-3.753%	51	1,322	+6.261%
2026-08-17	31.6200	31.6200	27.8100	29.0400	-3.200%	61	1,321	+2.273%
2026-08-14	31.4000	32.0000	30.0000	30.0000	-5.690%	246	1,311	-1.000%
2026-08-13	33.6000	34.5000	31.8100	31.8100	-5.832%	20	1,305	-6.633%
2026-08-12	37.0300	37.0300	33.7800	33.7800	-8.703%	22	1,300	-12.078%
2026-08-11	38.5200	38.5200	36.3300	37.0000	-12.197%	11	1,301	-19.730%
2026-08-10	40.6800	42.1400	40.6800	42.1400	+8.051%	8	1,299	-29.521%
2026-08-07	40.2500	40.2500	39.0000	39.0000	+0.593%	10	1,301	-23.846%
2026-08-06	38.3900	38.7700	38.3900	38.7700	+3.525%	6	1,302	-23.394%
2026-08-05	44.3000	44.5500	36.8500	37.4500	-11.882%	53	1,300	-20.694%
2026-08-04	41.0200	43.4600	41.0200	42.5000	-8.700%	13	1,304	-30.118%
2026-08-03	47.5000	48.3500	45.6000	46.5500	+24.200%	110	1,299	-36.198%
2026-07-31	32.8300	37.7000	32.8300	37.4800	+86.282%	80	1,396	-20.758%
2026-07-30	18.7500	20.6000	18.7500	20.1200	+14.318%	6	1,435	+47.614%
2026-07-29	15.8700	17.6000	15.8700	17.6000	+5.263%	4	1,433	+68.750%
2026-07-28	17.2000	17.2000	16.7000	16.7200	-4.457%	33	1,432	+77.632%
2026-07-27	17.8000	17.8000	17.5000	17.5000	-2.507%	2	1,428	+69.714%
2026-07-24	18.2000	18.4000	17.9500	17.9500	-6.995%	5	1,429	+65.460%
2026-07-23	20.6000	21.4000	18.8800	19.3000	-20.412%	77	1,431	+53.886%
2026-07-22	24.5200	24.5200	23.5900	24.2500	-5.642%	17	1,423	+22.474%
2026-07-21	25.7000	25.7000	25.7000	25.7000	-6.884%	2	1,414	+15.564%
2026-07-20	27.6000	27.6500	27.6000	27.6000	+3.759%	12	1,413	+7.609%
2026-07-17	27.0200	27.1500	26.6000	26.6000	-4.659%	29	1,413	+11.654%
2026-07-16	30.9700	31.4500	27.9000	27.9000	-9.650%	7	1,395	+6.452%
2026-07-15	28.4000	31.6000	28.4000	30.8800	+14.796%	28	1,396	-3.821%
2026-07-14	25.9000	26.9000	25.8000	26.9000	-2.253%	27	1,412	+10.409%
2026-07-13	27.6000	27.6000	27.5200	27.5200	+3.071%	7	1,413	+7.922%
2026-07-10	28.5500	28.6000	25.7800	26.7000	+11.250%	29	1,411	+11.236%
2026-07-09	24.0000	24.0000	24.0000	24.0000	-2.240%	4	1,404	+23.750%
2026-07-08	25.0500	25.0500	24.2000	24.5500	-8.190%	7	1,400	+20.978%
2026-07-07	26.0500	26.8000	25.1500	26.7400	+1.480%	139	1,395	+11.070%
2026-07-06	24.6200	26.3900	24.6200	26.3500	+1.737%	4	1,289	+12.713%
2026-07-01	22.3000	25.9500	22.3000	25.9000	+7.917%	11	1,288	+14.672%
2026-06-30	22.7000	24.0500	22.7000	24.0000	-1.031%	21	1,281	+23.750%
2026-06-29	22.8300	26.8500	22.8300	24.2500	+26.764%	12	1,269	+22.474%
2026-06-26	20.7400	20.7400	19.1300	19.1300	+2.027%	18	1,268	+55.254%
2026-06-25	20.2000	20.2000	18.7500	18.7500	-12.587%	39	1,271	+58.400%
2026-06-24	21.9500	24.1600	21.4500	21.4500	-0.093%	16	1,286	+38.462%
2026-06-23	21.9500	21.9500	21.3500	21.4700	+1.035%	87	1,282	+38.333%
2026-06-22	22.5000	22.6200	21.2500	21.2500	-18.269%	11	1,202	+39.765%
2026-06-18	22.8000	26.0000	22.8000	26.0000	+14.035%	6	1,199	+14.231%
2026-06-17	26.1000	26.1000	22.8000	22.8000	-15.084%	9	1,199	+30.263%
2026-06-16	27.0700	28.2500	26.6000	26.8500	+0.037%	18	1,198	+10.615%
2026-06-15	27.5600	27.5600	26.8400	26.8400	+16.443%	8	1,194	+10.656%
2026-06-12	23.3700	23.4500	22.0500	23.0500	-7.615%	305	1,190	+28.850%
2026-06-11	23.0000	25.1000	22.9500	24.9500	+5.631%	32	1,076	+19.038%
2026-06-10	24.3500	24.4000	23.4400	23.6200	-11.866%	222	1,056	+25.741%
2026-06-09	28.9500	28.9500	25.5000	26.8000	-1.289%	24	883	+10.821%
2026-06-08	28.7500	28.7500	27.1500	27.1500	-5.203%	21	881	+9.392%
2026-06-05	31.8000	31.8000	28.6400	28.6400	-9.596%	18	887	+3.701%
2026-06-04	31.3600	31.8500	31.3600	31.6800	+8.866%	10	883	-6.250%
2026-06-03	32.3500	33.2700	28.7600	29.1000	-12.848%	57	883	+2.062%
2026-06-02	33.5400	36.1500	32.4700	33.3900	-7.507%	33	905	-11.051%
2026-06-01	37.2100	38.0000	36.0000	36.1000	-11.628%	66	877	-17.729%
2026-05-29	41.5800	43.5000	40.8000	40.8500	-6.671%	34	865	-27.295%
2026-05-28	41.0000	43.7700	39.5500	43.7700	+4.663%	26	883	-32.145%
2026-05-27	39.1600	42.0000	38.6000	41.8200	+15.461%	21	884	-28.981%
2026-05-26	38.3600	39.1800	35.8100	36.2200	-6.020%	43	881	-18.001%
2026-05-22	39.4400	39.7300	38.5400	38.5400	-1.432%	12	879	-22.937%
2026-05-21	36.1500	39.5000	36.1500	39.1000	+5.079%	6	878	-24.041%
2026-05-20	34.8500	37.2100	34.8500	37.2100	+10.612%	13	878	-20.183%
2026-05-19	34.9000	34.9000	31.8000	33.6400	-8.163%	143	876	-11.712%
2026-05-18	39.8300	39.8300	36.6300	36.6300	-0.866%	16	876	-18.919%
2026-05-15	35.9000	37.1500	35.9000	36.9500	-5.860%	8	876	-19.621%
2026-05-14	40.9300	41.2000	39.2500	39.2500	-4.501%	19	876	-24.331%
2026-05-13	37.2500	41.1000	37.2500	41.1000	+8.158%	122	874	-27.737%
2026-05-12	37.9000	38.3500	36.6000	38.0000	-6.404%	112	874	-21.842%
2026-05-11	43.3300	43.3300	40.6000	40.6000	-5.581%	24	874	-26.847%
2026-05-08	41.8500	43.4300	41.8500	43.0000	+2.065%	23	881	-30.930%
2026-05-07	43.6200	43.6400	42.1300	42.1300	-7.711%	226	874	-29.504%
2026-05-06	44.5200	46.0000	43.8000	45.6500	+3.609%	123	693	-34.940%
2026-05-05	47.3500	47.3500	43.9500	44.0600	+2.180%	20	809	-32.592%
2026-05-04	43.2000	46.0000	42.2600	43.1200	+4.155%	32	814	-31.122%
2026-05-01	37.7000	44.0500	37.7000	41.4000	+5.344%	238	828	-28.261%
2026-04-30	38.7500	40.1500	33.3900	39.3000	+0.976%	56	828	-24.427%
2026-04-29	37.7400	41.0000	37.5300	38.9200	+5.332%	46	822	-23.690%
2026-04-28	36.6500	37.6500	36.4200	36.9500	-3.776%	22	805	-19.621%
2026-04-27	40.0100	40.0100	38.3000	38.4000	-4.525%	134	789	-22.656%
2026-04-24	36.9800	40.4500	36.9800	40.2200	+15.741%	148	747	-26.156%
2026-04-23	34.1000	36.8000	34.1000	34.7500	+2.538%	18	781	-14.532%
2026-04-22	32.9000	33.8900	32.9000	33.8900	+6.740%	8	781	-12.364%
2026-04-21	32.8700	33.7900	31.7500	31.7500	+4.269%	130	663	-6.457%
2026-04-20	31.0000	31.0000	29.6000	30.4500	-4.725%	28	663	-2.463%
2026-04-17	34.2400	35.0000	31.9600	31.9600	+0.188%	97	658	-7.071%
2026-04-16	31.0500	31.9000	29.1500	31.9000	+1.173%	19	607	-6.897%
2026-04-15	31.3200	31.5300	31.0000	31.5300	-1.222%	14	600	-5.804%
2026-04-14	28.1300	33.5900	28.1300	31.9200	+22.299%	100	593	-6.955%
2026-04-13	24.8000	26.1000	24.8000	26.1000	-0.760%	8	518	+13.793%
2026-04-10	26.1300	27.1400	26.0900	26.3000	+12.876%	374	513	+12.928%
2026-04-09	20.0000	23.6000	20.0000	23.3000	+29.086%	31	157	+27.468%
2026-04-08	18.4300	18.4300	17.8000	18.0500	+14.603%	34	147	+64.543%
2026-04-07	14.5600	15.7500	14.5600	15.7500	+4.374%	104	124	+88.571%
2026-04-01	15.0900	15.0900	15.0900	15.0900	+14.753%	1	37	+96.819%
2026-03-31	13.1500	13.1500	13.1500	13.1500	+9.038%	3	38	+125.856%
2026-03-30	12.0600	12.0600	12.0600	12.0600	+0.083%	1	35	+146.269%
2026-03-27	12.0500	12.0500	12.0500	12.0500	-20.828%	11	34	+146.473%
2026-03-25	15.2600	15.6000	15.0600	15.2200	+10.210%	181	34	+95.138%
2026-03-24	13.6600	13.8100	13.6600	13.8100	-7.933%	10	4	+115.062%
2026-03-23	15.0000	15.0000	15.0000	15.0000	0.000%	1	0	+98.000%