AMZN270319C00265000
AMZN Mar 19 2027 265.00 Call
optionOPRA
EODOct 6, 2026
22.70USD+10.301%(+2.12)62Vol2,102OI
AMZN270319C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 20.60 | 22.70 | 20.55 | 22.70 | +10.301% | 62 | 2,102 | 0.000% |
| 2026-10-05 | 19.99 | 21.15 | 19.80 | 20.58 | +2.388% | 23 | 2,099 | +10.301% |
| 2026-10-02 | 21.05 | 21.10 | 19.68 | 20.10 | +4.797% | 63 | 2,122 | +12.935% |
| 2026-10-01 | 20.62 | 20.62 | 18.27 | 19.18 | -2.935% | 92 | 2,087 | +18.352% |
| 2026-09-30 | 19.60 | 21.45 | 19.60 | 19.76 | +4.828% | 98 | 2,074 | +14.879% |
| 2026-09-29 | 17.85 | 19.50 | 17.85 | 18.85 | +1.181% | 45 | 2,077 | +20.424% |
| 2026-09-28 | 18.36 | 18.95 | 18.30 | 18.63 | -10.433% | 58 | 2,082 | +21.846% |
| 2026-09-25 | 19.75 | 20.80 | 19.63 | 20.80 | +3.689% | 53 | 2,069 | +9.135% |
| 2026-09-24 | 19.64 | 20.70 | 18.70 | 20.06 | -2.337% | 136 | 2,035 | +13.161% |
| 2026-09-23 | 22.80 | 22.80 | 19.55 | 20.54 | -13.878% | 678 | 1,476 | +10.516% |
| 2026-09-22 | 23.45 | 25.75 | 23.22 | 23.85 | -7.054% | 112 | 1,460 | -4.822% |
| 2026-09-21 | 24.00 | 26.07 | 23.00 | 25.66 | +9.893% | 78 | 1,453 | -11.535% |
| 2026-09-18 | 22.54 | 23.70 | 22.20 | 23.35 | +6.378% | 73 | 1,460 | -2.784% |
| 2026-09-17 | 22.40 | 22.40 | 21.63 | 21.95 | +11.990% | 67 | 1,425 | +3.417% |
| 2026-09-16 | 20.25 | 20.58 | 18.90 | 19.60 | -5.085% | 110 | 1,418 | +15.816% |
| 2026-09-15 | 23.40 | 23.40 | 20.60 | 20.65 | -12.869% | 57 | 1,398 | +9.927% |
| 2026-09-14 | 23.70 | 23.70 | 22.67 | 23.70 | -7.422% | 132 | 1,415 | -4.219% |
| 2026-09-11 | 25.04 | 25.75 | 24.75 | 25.60 | +10.967% | 35 | 1,411 | -11.328% |
| 2026-09-10 | 22.52 | 23.70 | 22.52 | 23.07 | -1.578% | 61 | 1,413 | -1.604% |
| 2026-09-09 | 23.30 | 24.00 | 22.55 | 23.44 | -10.363% | 61 | 1,428 | -3.157% |
| 2026-09-08 | 25.00 | 26.20 | 24.85 | 26.15 | -2.788% | 93 | 1,402 | -13.193% |
| 2026-09-04 | 25.85 | 26.90 | 24.95 | 26.90 | +2.087% | 27 | 1,402 | -15.613% |
| 2026-09-03 | 25.71 | 26.45 | 25.71 | 26.35 | +7.114% | 4 | 1,404 | -13.852% |
| 2026-09-02 | 24.72 | 25.00 | 24.20 | 24.60 | +0.204% | 7 | 1,400 | -7.724% |
| 2026-09-01 | 23.80 | 25.18 | 23.80 | 24.55 | -10.238% | 40 | 1,386 | -7.536% |
| 2026-08-31 | 29.25 | 29.25 | 26.35 | 27.35 | -14.798% | 65 | 1,348 | -17.002% |
| 2026-08-28 | 26.70 | 32.56 | 26.70 | 32.10 | +24.178% | 110 | 1,320 | -29.283% |
| 2026-08-27 | 25.90 | 26.08 | 25.00 | 25.85 | -8.496% | 51 | 1,314 | -12.186% |
| 2026-08-26 | 28.10 | 28.55 | 27.14 | 28.25 | -0.528% | 35 | 1,325 | -19.646% |
| 2026-08-25 | 29.09 | 29.25 | 28.00 | 28.40 | -3.892% | 13 | 1,324 | -20.070% |
| 2026-08-24 | 29.46 | 30.06 | 28.35 | 29.55 | +4.824% | 19 | 1,316 | -23.181% |
| 2026-08-21 | 27.30 | 28.63 | 27.10 | 28.19 | -5.084% | 12 | 1,318 | -19.475% |
| 2026-08-20 | 30.15 | 30.65 | 28.83 | 29.70 | -6.604% | 59 | 1,317 | -23.569% |
| 2026-08-19 | 28.70 | 32.00 | 27.90 | 31.80 | +13.775% | 64 | 1,322 | -28.616% |
| 2026-08-18 | 28.37 | 29.25 | 27.07 | 27.95 | -3.753% | 51 | 1,321 | -18.784% |
| 2026-08-17 | 31.62 | 31.62 | 27.81 | 29.04 | -3.200% | 61 | 1,311 | -21.832% |
| 2026-08-14 | 31.40 | 32.00 | 30.00 | 30.00 | -5.690% | 246 | 1,305 | -24.333% |
| 2026-08-13 | 33.60 | 34.50 | 31.81 | 31.81 | -5.832% | 20 | 1,300 | -28.639% |
| 2026-08-12 | 37.03 | 37.03 | 33.78 | 33.78 | -8.703% | 22 | 1,301 | -32.800% |
| 2026-08-11 | 38.52 | 38.52 | 36.33 | 37.00 | -12.197% | 11 | 1,299 | -38.649% |
| 2026-08-10 | 40.68 | 42.14 | 40.68 | 42.14 | +8.051% | 8 | 1,301 | -46.132% |
| 2026-08-07 | 40.25 | 40.25 | 39.00 | 39.00 | +0.593% | 10 | 1,302 | -41.795% |
| 2026-08-06 | 38.39 | 38.77 | 38.39 | 38.77 | +3.525% | 6 | 1,300 | -41.450% |
| 2026-08-05 | 44.30 | 44.55 | 36.85 | 37.45 | -11.882% | 53 | 1,304 | -39.386% |
| 2026-08-04 | 41.02 | 43.46 | 41.02 | 42.50 | -8.700% | 13 | 1,299 | -46.588% |
| 2026-08-03 | 47.50 | 48.35 | 45.60 | 46.55 | +24.200% | 110 | 1,396 | -51.235% |
| 2026-07-31 | 32.83 | 37.70 | 32.83 | 37.48 | +86.282% | 80 | 1,435 | -39.434% |
| 2026-07-30 | 18.75 | 20.60 | 18.75 | 20.12 | +14.318% | 6 | 1,433 | +12.823% |
| 2026-07-29 | 15.87 | 17.60 | 15.87 | 17.60 | +5.263% | 4 | 1,432 | +28.977% |
| 2026-07-28 | 17.20 | 17.20 | 16.70 | 16.72 | -4.457% | 33 | 1,428 | +35.766% |
| 2026-07-27 | 17.80 | 17.80 | 17.50 | 17.50 | -2.507% | 2 | 1,429 | +29.714% |
| 2026-07-24 | 18.20 | 18.40 | 17.95 | 17.95 | -6.995% | 5 | 1,431 | +26.462% |
| 2026-07-23 | 20.60 | 21.40 | 18.88 | 19.30 | -20.412% | 77 | 1,423 | +17.617% |
| 2026-07-22 | 24.52 | 24.52 | 23.59 | 24.25 | -5.642% | 17 | 1,414 | -6.392% |
| 2026-07-21 | 25.70 | 25.70 | 25.70 | 25.70 | -6.884% | 2 | 1,413 | -11.673% |
| 2026-07-20 | 27.60 | 27.65 | 27.60 | 27.60 | +3.759% | 12 | 1,413 | -17.754% |
| 2026-07-17 | 27.02 | 27.15 | 26.60 | 26.60 | -4.659% | 29 | 1,395 | -14.662% |
| 2026-07-16 | 30.97 | 31.45 | 27.90 | 27.90 | -9.650% | 7 | 1,396 | -18.638% |
| 2026-07-15 | 28.40 | 31.60 | 28.40 | 30.88 | +14.796% | 28 | 1,412 | -26.490% |
| 2026-07-14 | 25.90 | 26.90 | 25.80 | 26.90 | -2.253% | 27 | 1,413 | -15.613% |
| 2026-07-13 | 27.60 | 27.60 | 27.52 | 27.52 | +3.071% | 7 | 1,411 | -17.515% |
| 2026-07-10 | 28.55 | 28.60 | 25.78 | 26.70 | +11.250% | 29 | 1,404 | -14.981% |
| 2026-07-09 | 24.00 | 24.00 | 24.00 | 24.00 | -2.240% | 4 | 1,400 | -5.417% |
| 2026-07-08 | 25.05 | 25.05 | 24.20 | 24.55 | -8.190% | 7 | 1,395 | -7.536% |
| 2026-07-07 | 26.05 | 26.80 | 25.15 | 26.74 | +1.480% | 139 | 1,289 | -15.108% |
| 2026-07-06 | 24.62 | 26.39 | 24.62 | 26.35 | +1.737% | 4 | 1,288 | -13.852% |
| 2026-07-01 | 22.30 | 25.95 | 22.30 | 25.90 | +7.917% | 11 | 1,281 | -12.355% |
| 2026-06-30 | 22.70 | 24.05 | 22.70 | 24.00 | -1.031% | 21 | 1,269 | -5.417% |
| 2026-06-29 | 22.83 | 26.85 | 22.83 | 24.25 | +26.764% | 12 | 1,268 | -6.392% |
| 2026-06-26 | 20.74 | 20.74 | 19.13 | 19.13 | +2.027% | 18 | 1,271 | +18.662% |
| 2026-06-25 | 20.20 | 20.20 | 18.75 | 18.75 | -12.587% | 39 | 1,286 | +21.067% |
| 2026-06-24 | 21.95 | 24.16 | 21.45 | 21.45 | -0.093% | 16 | 1,282 | +5.828% |
| 2026-06-23 | 21.95 | 21.95 | 21.35 | 21.47 | +1.035% | 87 | 1,202 | +5.729% |
| 2026-06-22 | 22.50 | 22.62 | 21.25 | 21.25 | -18.269% | 11 | 1,198 | +6.824% |
| 2026-06-18 | 22.80 | 26.00 | 22.80 | 26.00 | +14.035% | 6 | 1,199 | -12.692% |
| 2026-06-17 | 26.10 | 26.10 | 22.80 | 22.80 | -15.084% | 9 | 1,198 | -0.439% |
| 2026-06-16 | 27.07 | 28.25 | 26.60 | 26.85 | +0.037% | 18 | 1,194 | -15.456% |
| 2026-06-15 | 27.56 | 27.56 | 26.84 | 26.84 | +16.443% | 8 | 1,190 | -15.425% |
| 2026-06-12 | 23.37 | 23.45 | 22.05 | 23.05 | -7.615% | 305 | 1,076 | -1.518% |
| 2026-06-11 | 23.00 | 25.10 | 22.95 | 24.95 | +5.631% | 32 | 1,056 | -9.018% |
| 2026-06-10 | 24.35 | 24.40 | 23.44 | 23.62 | -11.866% | 222 | 883 | -3.895% |
| 2026-06-09 | 28.95 | 28.95 | 25.50 | 26.80 | -1.289% | 24 | 881 | -15.299% |
| 2026-06-08 | 28.75 | 28.75 | 27.15 | 27.15 | -5.203% | 21 | 887 | -16.390% |
| 2026-06-05 | 31.80 | 31.80 | 28.64 | 28.64 | -9.596% | 18 | 883 | -20.740% |
| 2026-06-04 | 31.36 | 31.85 | 31.36 | 31.68 | +8.866% | 10 | 883 | -28.346% |
| 2026-06-03 | 32.35 | 33.27 | 28.76 | 29.10 | -12.848% | 57 | 905 | -21.993% |
| 2026-06-02 | 33.54 | 36.15 | 32.47 | 33.39 | -7.507% | 33 | 877 | -32.016% |
| 2026-06-01 | 37.21 | 38.00 | 36.00 | 36.10 | -11.628% | 66 | 865 | -37.119% |
| 2026-05-29 | 41.58 | 43.50 | 40.80 | 40.85 | -6.671% | 34 | 883 | -44.431% |
| 2026-05-28 | 41.00 | 43.77 | 39.55 | 43.77 | +4.663% | 26 | 884 | -48.138% |
| 2026-05-27 | 39.16 | 42.00 | 38.60 | 41.82 | +15.461% | 21 | 881 | -45.720% |
| 2026-05-26 | 38.36 | 39.18 | 35.81 | 36.22 | -6.020% | 43 | 878 | -37.327% |
| 2026-05-22 | 39.44 | 39.73 | 38.54 | 38.54 | -1.432% | 12 | 879 | -41.100% |
| 2026-05-21 | 36.15 | 39.50 | 36.15 | 39.10 | +5.079% | 6 | 878 | -41.944% |
| 2026-05-20 | 34.85 | 37.21 | 34.85 | 37.21 | +10.612% | 13 | 874 | -38.995% |
| 2026-05-19 | 34.90 | 34.90 | 31.80 | 33.64 | -8.163% | 143 | 873 | -32.521% |
| 2026-05-18 | 39.83 | 39.83 | 36.63 | 36.63 | -0.866% | 16 | 876 | -38.029% |
| 2026-05-15 | 35.90 | 37.15 | 35.90 | 36.95 | -5.860% | 8 | 876 | -38.566% |
| 2026-05-14 | 40.93 | 41.20 | 39.25 | 39.25 | -4.501% | 19 | 875 | -42.166% |
| 2026-05-13 | 37.25 | 41.10 | 37.25 | 41.10 | +8.158% | 122 | 872 | -44.769% |
| 2026-05-12 | 37.90 | 38.35 | 36.60 | 38.00 | -6.404% | 112 | 874 | -40.263% |
| 2026-05-11 | 43.33 | 43.33 | 40.60 | 40.60 | -5.581% | 24 | 881 | -44.089% |
| 2026-05-08 | 41.85 | 43.43 | 41.85 | 43.00 | +2.065% | 23 | 874 | -47.209% |
| 2026-05-07 | 43.62 | 43.64 | 42.13 | 42.13 | -7.711% | 226 | 693 | -46.119% |
| 2026-05-06 | 44.52 | 46.00 | 43.80 | 45.65 | +3.609% | 123 | 809 | -50.274% |
| 2026-05-05 | 47.35 | 47.35 | 43.95 | 44.06 | +2.180% | 20 | 814 | -48.479% |
| 2026-05-04 | 43.20 | 46.00 | 42.26 | 43.12 | +4.155% | 32 | 806 | -47.356% |
| 2026-05-01 | 37.70 | 44.05 | 37.70 | 41.40 | +5.344% | 238 | 828 | -45.169% |
| 2026-04-30 | 38.75 | 40.15 | 33.39 | 39.30 | +0.976% | 56 | 822 | -42.239% |
| 2026-04-29 | 37.74 | 41.00 | 37.53 | 38.92 | +5.332% | 46 | 805 | -41.675% |
| 2026-04-28 | 36.65 | 37.65 | 36.42 | 36.95 | -3.776% | 22 | 789 | -38.566% |
| 2026-04-27 | 40.01 | 40.01 | 38.30 | 38.40 | -4.525% | 134 | 747 | -40.885% |
| 2026-04-24 | 36.98 | 40.45 | 36.98 | 40.22 | +15.741% | 148 | 781 | -43.560% |
| 2026-04-23 | 34.10 | 36.80 | 34.10 | 34.75 | +2.538% | 18 | 781 | -34.676% |
| 2026-04-22 | 32.90 | 33.89 | 32.90 | 33.89 | +6.740% | 8 | 768 | -33.019% |
| 2026-04-21 | 32.87 | 33.79 | 31.75 | 31.75 | +4.269% | 130 | 663 | -28.504% |
| 2026-04-20 | 31.00 | 31.00 | 29.60 | 30.45 | -4.725% | 28 | 658 | -25.452% |
| 2026-04-17 | 34.24 | 35.00 | 31.96 | 31.96 | +0.188% | 97 | 607 | -28.974% |
| 2026-04-16 | 31.05 | 31.90 | 29.15 | 31.90 | +1.173% | 19 | 600 | -28.840% |
| 2026-04-15 | 31.32 | 31.53 | 31.00 | 31.53 | -1.222% | 14 | 593 | -28.005% |
| 2026-04-14 | 28.13 | 33.59 | 28.13 | 31.92 | +22.299% | 100 | 518 | -28.885% |
| 2026-04-13 | 24.80 | 26.10 | 24.80 | 26.10 | -0.760% | 8 | 513 | -13.027% |
| 2026-04-10 | 26.13 | 27.14 | 26.09 | 26.30 | +12.876% | 374 | 513 | -13.688% |
| 2026-04-09 | 20.00 | 23.60 | 20.00 | 23.30 | +29.086% | 31 | 157 | -2.575% |
| 2026-04-08 | 18.43 | 18.43 | 17.80 | 18.05 | +14.603% | 34 | 147 | +25.762% |
| 2026-04-07 | 14.56 | 15.75 | 14.56 | 15.75 | +4.374% | 104 | 124 | +44.127% |
| 2026-04-01 | 15.09 | 15.09 | 15.09 | 15.09 | +14.753% | 1 | 37 | +50.431% |
| 2026-03-31 | 13.15 | 13.15 | 13.15 | 13.15 | +9.038% | 3 | 38 | +72.624% |
| 2026-03-30 | 12.06 | 12.06 | 12.06 | 12.06 | +0.083% | 1 | 35 | +88.226% |
| 2026-03-27 | 12.05 | 12.05 | 12.05 | 12.05 | -20.828% | 11 | 34 | +88.382% |
| 2026-03-25 | 15.26 | 15.60 | 15.06 | 15.22 | +10.210% | 181 | 34 | +49.146% |
| 2026-03-24 | 13.66 | 13.81 | 13.66 | 13.81 | -7.933% | 10 | 4 | +64.374% |
| 2026-03-23 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 1 | 0 | +51.333% |