AMZN270319C00270000
AMZN Mar 19 2027 270.00 Call
optionOPRA
EODOct 6, 2026
20.50USD+8.466%(+1.60)91Vol2,826OI
AMZN270319C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 19.04 | 20.60 | 18.33 | 20.50 | +8.466% | 91 | 2,827 | 0.000% |
| 2026-10-05 | 18.65 | 19.22 | 18.00 | 18.90 | +4.132% | 207 | 2,789 | +8.466% |
| 2026-10-02 | 18.90 | 19.03 | 17.77 | 18.15 | +6.765% | 278 | 2,656 | +12.948% |
| 2026-10-01 | 18.70 | 18.70 | 16.35 | 17.00 | -5.028% | 128 | 2,651 | +20.588% |
| 2026-09-30 | 16.75 | 19.33 | 16.56 | 17.90 | +5.294% | 81 | 2,652 | +14.525% |
| 2026-09-29 | 16.78 | 17.50 | 15.97 | 17.00 | +2.286% | 154 | 2,597 | +20.588% |
| 2026-09-28 | 16.50 | 17.25 | 16.40 | 16.62 | -9.870% | 158 | 2,579 | +23.345% |
| 2026-09-25 | 18.52 | 18.87 | 17.38 | 18.44 | -1.073% | 181 | 2,587 | +11.171% |
| 2026-09-24 | 17.25 | 18.84 | 16.85 | 18.64 | -0.268% | 185 | 2,592 | +9.979% |
| 2026-09-23 | 20.80 | 20.80 | 17.80 | 18.69 | -13.632% | 611 | 2,241 | +9.684% |
| 2026-09-22 | 21.35 | 23.71 | 21.05 | 21.64 | -7.719% | 445 | 2,198 | -5.268% |
| 2026-09-21 | 22.30 | 23.85 | 20.95 | 23.45 | +11.667% | 196 | 2,178 | -12.580% |
| 2026-09-18 | 20.99 | 21.25 | 19.98 | 21.00 | +5.105% | 122 | 2,130 | -2.381% |
| 2026-09-17 | 20.00 | 20.65 | 19.13 | 19.98 | +12.184% | 64 | 2,113 | +2.603% |
| 2026-09-16 | 19.00 | 19.00 | 17.25 | 17.81 | -6.263% | 49 | 2,099 | +15.104% |
| 2026-09-15 | 21.27 | 21.27 | 18.80 | 19.00 | -12.037% | 107 | 2,083 | +7.895% |
| 2026-09-14 | 21.15 | 22.50 | 20.64 | 21.60 | -8.668% | 27 | 2,083 | -5.093% |
| 2026-09-11 | 23.45 | 23.65 | 22.55 | 23.65 | +11.294% | 66 | 2,072 | -13.319% |
| 2026-09-10 | 21.32 | 21.77 | 20.80 | 21.25 | -2.074% | 164 | 2,128 | -3.529% |
| 2026-09-09 | 21.97 | 21.97 | 20.85 | 21.70 | -9.583% | 127 | 2,065 | -5.530% |
| 2026-09-08 | 23.20 | 24.10 | 22.60 | 24.00 | 0.000% | 37 | 2,045 | -14.583% |
| 2026-09-04 | 24.65 | 24.65 | 22.50 | 24.00 | -1.840% | 115 | 1,989 | -14.583% |
| 2026-09-03 | 23.60 | 24.70 | 23.10 | 24.45 | +8.426% | 108 | 1,907 | -16.155% |
| 2026-09-02 | 22.39 | 22.55 | 22.30 | 22.55 | +0.178% | 9 | 1,903 | -9.091% |
| 2026-09-01 | 22.55 | 23.30 | 22.17 | 22.51 | -10.497% | 94 | 1,873 | -8.929% |
| 2026-08-31 | 28.72 | 28.72 | 24.35 | 25.15 | -14.601% | 25 | 1,864 | -18.489% |
| 2026-08-28 | 24.68 | 30.60 | 24.68 | 29.45 | +28.322% | 42 | 1,856 | -30.390% |
| 2026-08-27 | 24.00 | 24.00 | 22.95 | 22.95 | -11.561% | 541 | 1,684 | -10.675% |
| 2026-08-26 | 25.85 | 25.95 | 24.69 | 25.95 | -0.803% | 10 | 1,683 | -21.002% |
| 2026-08-25 | 28.06 | 28.06 | 25.79 | 26.16 | -5.149% | 4 | 1,684 | -21.636% |
| 2026-08-24 | 27.75 | 28.00 | 26.81 | 27.58 | +5.914% | 10 | 1,679 | -25.671% |
| 2026-08-21 | 26.60 | 26.60 | 24.80 | 26.04 | -3.911% | 12 | 1,672 | -21.275% |
| 2026-08-20 | 27.96 | 27.96 | 26.51 | 27.10 | -8.198% | 52 | 1,665 | -24.354% |
| 2026-08-19 | 26.56 | 29.52 | 26.47 | 29.52 | +14.641% | 74 | 1,635 | -30.556% |
| 2026-08-18 | 25.75 | 27.35 | 24.95 | 25.75 | -3.738% | 46 | 1,609 | -20.388% |
| 2026-08-17 | 27.40 | 27.40 | 25.35 | 26.75 | -2.904% | 47 | 1,580 | -23.364% |
| 2026-08-14 | 29.40 | 29.64 | 27.55 | 27.55 | -6.768% | 92 | 1,529 | -25.590% |
| 2026-08-13 | 32.05 | 32.55 | 29.55 | 29.55 | -8.542% | 47 | 1,554 | -30.626% |
| 2026-08-12 | 35.05 | 35.05 | 31.77 | 32.31 | -7.686% | 12 | 1,549 | -36.552% |
| 2026-08-11 | 36.01 | 36.01 | 33.60 | 35.00 | -8.664% | 50 | 1,529 | -41.429% |
| 2026-08-10 | 36.50 | 39.25 | 36.50 | 38.32 | +5.275% | 37 | 1,532 | -46.503% |
| 2026-08-07 | 36.15 | 38.60 | 36.15 | 36.40 | +3.527% | 21 | 1,533 | -43.681% |
| 2026-08-06 | 35.82 | 37.00 | 34.78 | 35.16 | +0.171% | 35 | 1,510 | -41.695% |
| 2026-08-05 | 41.91 | 42.07 | 34.55 | 35.10 | -10.230% | 45 | 1,517 | -41.595% |
| 2026-08-04 | 39.25 | 40.50 | 37.90 | 39.10 | -11.957% | 59 | 1,496 | -47.570% |
| 2026-08-03 | 38.80 | 45.27 | 38.80 | 44.41 | +28.538% | 85 | 1,545 | -53.839% |
| 2026-07-31 | 30.48 | 36.00 | 29.52 | 34.55 | +85.753% | 239 | 1,523 | -40.666% |
| 2026-07-30 | 16.10 | 19.60 | 16.10 | 18.60 | +33.813% | 114 | 1,532 | +10.215% |
| 2026-07-29 | 14.55 | 15.06 | 13.90 | 13.90 | -9.446% | 47 | 1,534 | +47.482% |
| 2026-07-28 | 15.80 | 15.80 | 14.60 | 15.35 | -3.762% | 85 | 1,544 | +33.550% |
| 2026-07-27 | 17.05 | 17.10 | 15.95 | 15.95 | -3.333% | 16 | 1,537 | +28.527% |
| 2026-07-24 | 17.30 | 17.30 | 16.40 | 16.50 | -6.090% | 21 | 1,524 | +24.242% |
| 2026-07-23 | 19.55 | 19.55 | 17.36 | 17.57 | -22.531% | 25 | 1,530 | +16.676% |
| 2026-07-22 | 22.29 | 22.68 | 21.45 | 22.68 | -6.009% | 16 | 1,526 | -9.612% |
| 2026-07-21 | 24.46 | 24.46 | 24.09 | 24.13 | -4.246% | 9 | 1,526 | -15.044% |
| 2026-07-20 | 25.20 | 25.70 | 25.20 | 25.20 | +2.024% | 20 | 1,510 | -18.651% |
| 2026-07-17 | 24.51 | 26.10 | 24.50 | 24.70 | -9.124% | 59 | 1,503 | -17.004% |
| 2026-07-16 | 29.79 | 29.87 | 27.00 | 27.18 | -4.865% | 42 | 1,515 | -24.577% |
| 2026-07-15 | 26.80 | 29.52 | 26.80 | 28.57 | +11.167% | 30 | 1,527 | -28.246% |
| 2026-07-14 | 24.25 | 25.70 | 24.00 | 25.70 | +3.421% | 40 | 1,516 | -20.233% |
| 2026-07-13 | 24.90 | 26.00 | 24.85 | 24.85 | +1.016% | 14 | 1,519 | -17.505% |
| 2026-07-10 | 26.77 | 27.04 | 23.90 | 24.60 | -2.690% | 27 | 1,526 | -16.667% |
| 2026-07-09 | 23.08 | 25.28 | 22.42 | 25.28 | +11.464% | 6 | 1,527 | -18.908% |
| 2026-07-08 | 23.60 | 23.60 | 22.20 | 22.68 | -7.992% | 59 | 1,497 | -9.612% |
| 2026-07-07 | 25.58 | 25.77 | 23.58 | 24.65 | 0.000% | 12 | 1,492 | -16.836% |
| 2026-07-06 | 24.74 | 25.05 | 24.45 | 24.65 | +1.025% | 33 | 1,482 | -16.836% |
| 2026-07-02 | 23.10 | 25.14 | 23.10 | 24.40 | +4.274% | 119 | 1,402 | -15.984% |
| 2026-07-01 | 22.00 | 24.70 | 20.73 | 23.40 | +7.438% | 98 | 1,402 | -12.393% |
| 2026-06-30 | 22.00 | 22.40 | 21.30 | 21.78 | -5.304% | 25 | 1,391 | -5.877% |
| 2026-06-29 | 21.43 | 25.45 | 21.43 | 23.00 | +30.312% | 64 | 1,392 | -10.870% |
| 2026-06-26 | 17.80 | 19.11 | 17.40 | 17.65 | +3.762% | 25 | 1,395 | +16.147% |
| 2026-06-25 | 18.85 | 18.85 | 17.01 | 17.01 | -19.384% | 113 | 1,357 | +20.517% |
| 2026-06-24 | 21.05 | 22.99 | 21.05 | 21.10 | +6.404% | 85 | 1,347 | -2.844% |
| 2026-06-23 | 19.35 | 20.35 | 19.35 | 19.83 | -0.101% | 561 | 967 | +3.379% |
| 2026-06-22 | 21.89 | 21.89 | 19.71 | 19.85 | -16.806% | 31 | 950 | +3.275% |
| 2026-06-18 | 22.00 | 24.54 | 22.00 | 23.86 | +7.044% | 11 | 946 | -14.082% |
| 2026-06-17 | 23.19 | 23.19 | 22.10 | 22.29 | -11.442% | 8 | 944 | -8.031% |
| 2026-06-16 | 25.27 | 25.95 | 25.15 | 25.17 | +1.288% | 55 | 941 | -18.554% |
| 2026-06-15 | 25.15 | 25.30 | 24.60 | 24.85 | +15.581% | 68 | 911 | -17.505% |
| 2026-06-12 | 22.00 | 22.00 | 20.55 | 21.50 | -7.127% | 72 | 873 | -4.651% |
| 2026-06-11 | 21.30 | 23.60 | 20.98 | 23.15 | +5.227% | 53 | 837 | -11.447% |
| 2026-06-10 | 24.10 | 24.10 | 21.73 | 22.00 | -12.386% | 96 | 825 | -6.818% |
| 2026-06-09 | 27.00 | 27.00 | 23.80 | 25.11 | +1.660% | 10 | 824 | -18.359% |
| 2026-06-08 | 26.40 | 27.05 | 24.70 | 24.70 | -5.581% | 20 | 820 | -17.004% |
| 2026-06-05 | 30.45 | 30.45 | 26.16 | 26.16 | -13.090% | 36 | 814 | -21.636% |
| 2026-06-04 | 28.80 | 30.10 | 28.80 | 30.10 | +9.335% | 52 | 796 | -31.894% |
| 2026-06-03 | 29.60 | 31.30 | 26.90 | 27.53 | -11.763% | 143 | 760 | -25.536% |
| 2026-06-02 | 32.65 | 33.90 | 30.17 | 31.20 | -9.565% | 79 | 766 | -34.295% |
| 2026-06-01 | 36.45 | 36.45 | 34.35 | 34.50 | -10.853% | 70 | 739 | -40.580% |
| 2026-05-29 | 41.00 | 41.08 | 38.70 | 38.70 | -5.725% | 32 | 729 | -47.028% |
| 2026-05-28 | 39.85 | 41.05 | 37.30 | 41.05 | +4.400% | 30 | 732 | -50.061% |
| 2026-05-27 | 36.35 | 39.80 | 36.35 | 39.32 | +16.677% | 50 | 703 | -47.864% |
| 2026-05-26 | 35.52 | 36.00 | 33.30 | 33.70 | -6.648% | 45 | 721 | -39.169% |
| 2026-05-22 | 37.53 | 37.65 | 36.10 | 36.10 | -2.957% | 36 | 706 | -43.213% |
| 2026-05-21 | 33.80 | 37.50 | 33.80 | 37.20 | +7.205% | 19 | 709 | -44.892% |
| 2026-05-20 | 33.15 | 34.90 | 33.15 | 34.70 | +10.299% | 11 | 709 | -40.922% |
| 2026-05-19 | 32.05 | 32.39 | 29.50 | 31.46 | -10.472% | 183 | 621 | -34.838% |
| 2026-05-18 | 35.00 | 37.95 | 34.75 | 35.14 | +4.119% | 42 | 597 | -41.662% |
| 2026-05-15 | 33.35 | 33.90 | 33.35 | 33.75 | -8.013% | 25 | 595 | -39.259% |
| 2026-05-14 | 38.71 | 39.00 | 36.69 | 36.69 | -5.316% | 80 | 560 | -44.126% |
| 2026-05-13 | 35.60 | 38.90 | 35.48 | 38.75 | +8.726% | 51 | 556 | -47.097% |
| 2026-05-12 | 36.45 | 36.45 | 34.20 | 35.64 | -6.628% | 56 | 535 | -42.480% |
| 2026-05-11 | 39.25 | 40.75 | 38.17 | 38.17 | -6.948% | 46 | 518 | -46.293% |
| 2026-05-08 | 40.40 | 41.02 | 40.36 | 41.02 | +3.455% | 12 | 512 | -50.024% |
| 2026-05-07 | 41.37 | 41.37 | 39.65 | 39.65 | -8.704% | 38 | 505 | -48.298% |
| 2026-05-06 | 41.40 | 43.85 | 41.03 | 43.43 | +4.752% | 48 | 504 | -52.798% |
| 2026-05-05 | 43.36 | 44.50 | 41.15 | 41.46 | +2.093% | 69 | 502 | -50.555% |
| 2026-05-04 | 40.80 | 42.35 | 39.70 | 40.61 | +5.289% | 100 | 488 | -49.520% |
| 2026-05-01 | 36.67 | 41.85 | 35.50 | 38.57 | +4.384% | 74 | 494 | -46.850% |
| 2026-04-30 | 38.81 | 39.20 | 32.10 | 36.95 | +1.791% | 196 | 406 | -44.520% |
| 2026-04-29 | 34.48 | 38.08 | 34.48 | 36.30 | +4.944% | 35 | 388 | -43.526% |
| 2026-04-28 | 34.35 | 35.60 | 34.35 | 34.59 | -4.156% | 19 | 379 | -40.734% |
| 2026-04-27 | 37.65 | 37.65 | 36.03 | 36.09 | -4.574% | 59 | 327 | -43.198% |
| 2026-04-24 | 35.70 | 37.95 | 34.66 | 37.82 | +11.794% | 58 | 322 | -45.796% |
| 2026-04-23 | 32.50 | 33.83 | 32.50 | 33.83 | +3.646% | 11 | 313 | -39.403% |
| 2026-04-22 | 30.97 | 32.64 | 30.68 | 32.64 | +8.079% | 30 | 296 | -37.194% |
| 2026-04-21 | 30.94 | 31.15 | 30.01 | 30.20 | +8.089% | 20 | 291 | -32.119% |
| 2026-04-20 | 29.55 | 29.55 | 27.93 | 27.94 | -7.083% | 3 | 291 | -26.628% |
| 2026-04-17 | 31.59 | 32.80 | 30.07 | 30.07 | +2.105% | 402 | 220 | -31.826% |
| 2026-04-16 | 29.25 | 29.75 | 29.25 | 29.45 | -0.169% | 23 | 199 | -30.390% |
| 2026-04-15 | 29.70 | 29.70 | 29.10 | 29.50 | -1.830% | 26 | 194 | -30.508% |
| 2026-04-14 | 27.25 | 30.75 | 27.25 | 30.05 | +23.663% | 68 | 172 | -31.780% |
| 2026-04-13 | 23.50 | 24.30 | 23.50 | 24.30 | -0.205% | 3 | 169 | -15.638% |
| 2026-04-10 | 25.12 | 25.20 | 24.20 | 24.35 | +10.331% | 39 | 169 | -15.811% |
| 2026-04-09 | 18.15 | 22.07 | 18.15 | 22.07 | +32.156% | 51 | 165 | -7.114% |
| 2026-04-08 | 16.86 | 16.90 | 16.27 | 16.70 | +16.539% | 95 | 167 | +22.754% |
| 2026-04-07 | 14.33 | 14.33 | 14.33 | 14.33 | +4.982% | 1 | 149 | +43.057% |
| 2026-04-01 | 13.65 | 14.20 | 13.65 | 13.65 | +7.059% | 15 | 149 | +50.183% |
| 2026-03-31 | 12.25 | 12.75 | 12.10 | 12.75 | +15.699% | 49 | 140 | +60.784% |
| 2026-03-27 | 12.15 | 12.15 | 11.02 | 11.02 | -14.903% | 45 | 101 | +86.025% |
| 2026-03-26 | 13.90 | 14.50 | 12.95 | 12.95 | -7.500% | 67 | 81 | +58.301% |
| 2026-03-25 | 13.90 | 14.19 | 13.90 | 14.00 | +8.949% | 126 | 63 | +46.429% |
| 2026-03-24 | 12.58 | 12.85 | 12.57 | 12.85 | -4.603% | 13 | 54 | +59.533% |
| 2026-03-23 | 13.69 | 13.69 | 13.47 | 13.47 | 0.000% | 51 | 0 | +52.190% |