Dark

AMZN20270319C270
AMZN Mar 19 2027 270.00 Call (AMZN270319C00270000)
option OPRA

EOD

Aug 20, 2026

27.10-8.198%(-2.42)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	27.9600	27.9600	26.5100	27.1000	-8.198%	52	1,672	0.000%
2026-08-19	26.5600	29.5200	26.4700	29.5200	+14.641%	74	1,665	-8.198%
2026-08-18	25.7500	27.3500	24.9500	25.7500	-3.738%	46	1,635	+5.243%
2026-08-17	27.4000	27.4000	25.3500	26.7500	-2.904%	47	1,609	+1.308%
2026-08-14	29.4000	29.6400	27.5500	27.5500	-6.768%	92	1,580	-1.633%
2026-08-13	32.0500	32.5500	29.5500	29.5500	-8.542%	47	1,529	-8.291%
2026-08-12	35.0500	35.0500	31.7700	32.3100	-7.686%	12	1,554	-16.125%
2026-08-11	36.0100	36.0100	33.6000	35.0000	-8.664%	50	1,549	-22.571%
2026-08-10	36.5000	39.2500	36.5000	38.3200	+5.275%	37	1,529	-29.280%
2026-08-07	36.1500	38.6000	36.1500	36.4000	+3.527%	21	1,532	-25.549%
2026-08-06	35.8200	37.0000	34.7800	35.1600	+0.171%	35	1,533	-22.924%
2026-08-05	41.9100	42.0700	34.5500	35.1000	-10.230%	45	1,510	-22.792%
2026-08-04	39.2500	40.5000	37.9000	39.1000	-11.957%	59	1,517	-30.691%
2026-08-03	38.8000	45.2700	38.8000	44.4100	+28.538%	85	1,496	-38.978%
2026-07-31	30.4800	36.0000	29.5200	34.5500	+85.753%	239	1,545	-21.563%
2026-07-30	16.1000	19.6000	16.1000	18.6000	+33.813%	114	1,523	+45.699%
2026-07-29	14.5500	15.0600	13.9000	13.9000	-9.446%	47	1,532	+94.964%
2026-07-28	15.8000	15.8000	14.6000	15.3500	-3.762%	85	1,534	+76.547%
2026-07-27	17.0500	17.1000	15.9500	15.9500	-3.333%	16	1,544	+69.906%
2026-07-24	17.3000	17.3000	16.4000	16.5000	-6.090%	21	1,537	+64.242%
2026-07-23	19.5500	19.5500	17.3600	17.5700	-22.531%	25	1,524	+54.240%
2026-07-22	22.2900	22.6800	21.4500	22.6800	-6.009%	16	1,530	+19.489%
2026-07-21	24.4600	24.4600	24.0900	24.1300	-4.246%	9	1,526	+12.308%
2026-07-20	25.2000	25.7000	25.2000	25.2000	+2.024%	20	1,526	+7.540%
2026-07-17	24.5100	26.1000	24.5000	24.7000	-9.124%	59	1,510	+9.717%
2026-07-16	29.7900	29.8700	27.0000	27.1800	-4.865%	42	1,503	-0.294%
2026-07-15	26.8000	29.5200	26.8000	28.5700	+11.167%	30	1,515	-5.145%
2026-07-14	24.2500	25.7000	24.0000	25.7000	+3.421%	40	1,527	+5.447%
2026-07-13	24.9000	26.0000	24.8500	24.8500	+1.016%	14	1,516	+9.054%
2026-07-10	26.7700	27.0400	23.9000	24.6000	-2.690%	27	1,519	+10.163%
2026-07-09	23.0800	25.2800	22.4200	25.2800	+11.464%	6	1,526	+7.199%
2026-07-08	23.6000	23.6000	22.2000	22.6800	-7.992%	59	1,527	+19.489%
2026-07-07	25.5800	25.7700	23.5800	24.6500	0.000%	12	1,497	+9.939%
2026-07-06	24.7400	25.0500	24.4500	24.6500	+1.025%	33	1,492	+9.939%
2026-07-02	23.1000	25.1400	23.1000	24.4000	+4.274%	119	1,402	+11.066%
2026-07-01	22.0000	24.7000	20.7300	23.4000	+7.438%	98	1,402	+15.812%
2026-06-30	22.0000	22.4000	21.3000	21.7800	-5.304%	25	1,402	+24.426%
2026-06-29	21.4300	25.4500	21.4300	23.0000	+30.312%	64	1,391	+17.826%
2026-06-26	17.8000	19.1100	17.4000	17.6500	+3.762%	25	1,392	+53.541%
2026-06-25	18.8500	18.8500	17.0100	17.0100	-19.384%	113	1,395	+59.318%
2026-06-24	21.0500	22.9900	21.0500	21.1000	+6.404%	85	1,357	+28.436%
2026-06-23	19.3500	20.3500	19.3500	19.8300	-0.101%	561	1,347	+36.662%
2026-06-22	21.8900	21.8900	19.7100	19.8500	-16.806%	31	967	+36.524%
2026-06-18	22.0000	24.5400	22.0000	23.8600	+7.044%	11	946	+13.579%
2026-06-17	23.1900	23.1900	22.1000	22.2900	-11.442%	8	946	+21.579%
2026-06-16	25.2700	25.9500	25.1500	25.1700	+1.288%	55	944	+7.668%
2026-06-15	25.1500	25.3000	24.6000	24.8500	+15.581%	68	941	+9.054%
2026-06-12	22.0000	22.0000	20.5500	21.5000	-7.127%	72	911	+26.047%
2026-06-11	21.3000	23.6000	20.9800	23.1500	+5.227%	53	873	+17.063%
2026-06-10	24.1000	24.1000	21.7300	22.0000	-12.386%	96	837	+23.182%
2026-06-09	27.0000	27.0000	23.8000	25.1100	+1.660%	10	825	+7.925%
2026-06-08	26.4000	27.0500	24.7000	24.7000	-5.581%	20	824	+9.717%
2026-06-05	30.4500	30.4500	26.1600	26.1600	-13.090%	36	820	+3.593%
2026-06-04	28.8000	30.1000	28.8000	30.1000	+9.335%	52	814	-9.967%
2026-06-03	29.6000	31.3000	26.9000	27.5300	-11.763%	143	796	-1.562%
2026-06-02	32.6500	33.9000	30.1700	31.2000	-9.565%	79	760	-13.141%
2026-06-01	36.4500	36.4500	34.3500	34.5000	-10.853%	70	766	-21.449%
2026-05-29	41.0000	41.0800	38.7000	38.7000	-5.725%	32	739	-29.974%
2026-05-28	39.8500	41.0500	37.3000	41.0500	+4.400%	30	729	-33.983%
2026-05-27	36.3500	39.8000	36.3500	39.3200	+16.677%	50	732	-31.078%
2026-05-26	35.5200	36.0000	33.3000	33.7000	-6.648%	45	703	-19.585%
2026-05-22	37.5300	37.6500	36.1000	36.1000	-2.957%	36	706	-24.931%
2026-05-21	33.8000	37.5000	33.8000	37.2000	+7.205%	19	709	-27.151%
2026-05-20	33.1500	34.9000	33.1500	34.7000	+10.299%	11	709	-21.902%
2026-05-19	32.0500	32.3900	29.5000	31.4600	-10.472%	183	597	-13.859%
2026-05-18	35.0000	37.9500	34.7500	35.1400	+4.119%	42	597	-22.880%
2026-05-15	33.3500	33.9000	33.3500	33.7500	-8.013%	25	597	-19.704%
2026-05-14	38.7100	39.0000	36.6900	36.6900	-5.316%	80	595	-26.138%
2026-05-13	35.6000	38.9000	35.4800	38.7500	+8.726%	51	535	-30.065%
2026-05-12	36.4500	36.4500	34.2000	35.6400	-6.628%	56	535	-23.962%
2026-05-11	39.2500	40.7500	38.1700	38.1700	-6.948%	46	535	-29.002%
2026-05-08	40.4000	41.0200	40.3600	41.0200	+3.455%	12	518	-33.935%
2026-05-07	41.3700	41.3700	39.6500	39.6500	-8.704%	38	512	-31.652%
2026-05-06	41.4000	43.8500	41.0300	43.4300	+4.752%	48	505	-37.601%
2026-05-05	43.3600	44.5000	41.1500	41.4600	+2.093%	69	504	-34.636%
2026-05-04	40.8000	42.3500	39.7000	40.6100	+5.289%	100	502	-33.268%
2026-05-01	36.6700	41.8500	35.5000	38.5700	+4.384%	74	494	-29.738%
2026-04-30	38.8100	39.2000	32.1000	36.9500	+1.791%	196	494	-26.658%
2026-04-29	34.4800	38.0800	34.4800	36.3000	+4.944%	35	406	-25.344%
2026-04-28	34.3500	35.6000	34.3500	34.5900	-4.156%	19	388	-21.654%
2026-04-27	37.6500	37.6500	36.0300	36.0900	-4.574%	59	379	-24.910%
2026-04-24	35.7000	37.9500	34.6600	37.8200	+11.794%	58	327	-28.345%
2026-04-23	32.5000	33.8300	32.5000	33.8300	+3.646%	11	322	-19.894%
2026-04-22	30.9700	32.6400	30.6800	32.6400	+8.079%	30	313	-16.973%
2026-04-21	30.9400	31.1500	30.0100	30.2000	+8.089%	20	291	-10.265%
2026-04-20	29.5500	29.5500	27.9300	27.9400	-7.083%	3	291	-3.006%
2026-04-17	31.5900	32.8000	30.0700	30.0700	+2.105%	402	291	-9.877%
2026-04-16	29.2500	29.7500	29.2500	29.4500	-0.169%	23	220	-7.980%
2026-04-15	29.7000	29.7000	29.1000	29.5000	-1.830%	26	199	-8.136%
2026-04-14	27.2500	30.7500	27.2500	30.0500	+23.663%	68	194	-9.817%
2026-04-13	23.5000	24.3000	23.5000	24.3000	-0.205%	3	172	+11.523%
2026-04-10	25.1200	25.2000	24.2000	24.3500	+10.331%	39	169	+11.294%
2026-04-09	18.1500	22.0700	18.1500	22.0700	+32.156%	51	165	+22.791%
2026-04-08	16.8600	16.9000	16.2700	16.7000	+16.539%	95	167	+62.275%
2026-04-07	14.3300	14.3300	14.3300	14.3300	+4.982%	1	149	+89.114%
2026-04-01	13.6500	14.2000	13.6500	13.6500	+7.059%	15	149	+98.535%
2026-03-31	12.2500	12.7500	12.1000	12.7500	+15.699%	49	140	+112.549%
2026-03-27	12.1500	12.1500	11.0200	11.0200	-14.903%	45	101	+145.917%
2026-03-26	13.9000	14.5000	12.9500	12.9500	-7.500%	67	81	+109.266%
2026-03-25	13.9000	14.1900	13.9000	14.0000	+8.949%	126	63	+93.571%
2026-03-24	12.5800	12.8500	12.5700	12.8500	-4.603%	13	54	+110.895%
2026-03-23	13.6900	13.6900	13.4700	13.4700	0.000%	51	0	+101.188%