AMZN270319C00275000
AMZN Mar 19 2027 275.00 Call
optionOPRA
EODOct 6, 2026
18.65USD+8.746%(+1.50)1,062Vol2,143OI
AMZN270319C00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 16.50 | 18.70 | 16.50 | 18.65 | +8.746% | 1,062 | 2,596 | 0.000% |
| 2026-10-05 | 16.00 | 17.27 | 16.00 | 17.15 | +3.751% | 97 | 2,576 | +8.746% |
| 2026-10-02 | 17.00 | 17.04 | 15.95 | 16.53 | +8.039% | 110 | 2,542 | +12.825% |
| 2026-10-01 | 16.80 | 16.90 | 14.80 | 15.30 | -6.991% | 129 | 2,546 | +21.895% |
| 2026-09-30 | 15.23 | 17.70 | 15.20 | 16.45 | +9.085% | 106 | 2,508 | +13.374% |
| 2026-09-29 | 15.09 | 15.83 | 14.44 | 15.08 | +0.533% | 261 | 2,344 | +23.674% |
| 2026-09-28 | 15.25 | 15.50 | 14.70 | 15.00 | -12.536% | 1,185 | 1,746 | +24.333% |
| 2026-09-25 | 16.90 | 17.25 | 15.78 | 17.15 | +2.083% | 88 | 1,722 | +8.746% |
| 2026-09-24 | 15.99 | 17.12 | 15.25 | 16.80 | -0.709% | 118 | 1,693 | +11.012% |
| 2026-09-23 | 19.35 | 19.35 | 16.16 | 16.92 | -14.761% | 127 | 1,687 | +10.225% |
| 2026-09-22 | 20.35 | 21.55 | 19.20 | 19.85 | -7.113% | 297 | 1,594 | -6.045% |
| 2026-09-21 | 20.00 | 21.85 | 19.30 | 21.37 | +9.871% | 70 | 1,579 | -12.728% |
| 2026-09-18 | 19.12 | 19.75 | 18.06 | 19.45 | +7.756% | 65 | 1,570 | -4.113% |
| 2026-09-17 | 18.25 | 18.55 | 17.50 | 18.05 | +11.351% | 64 | 1,572 | +3.324% |
| 2026-09-16 | 17.00 | 17.35 | 15.40 | 16.21 | -5.260% | 142 | 1,510 | +15.052% |
| 2026-09-15 | 19.33 | 19.33 | 17.11 | 17.11 | -14.450% | 205 | 1,445 | +9.001% |
| 2026-09-14 | 18.85 | 20.32 | 18.85 | 20.00 | -7.020% | 50 | 1,414 | -6.750% |
| 2026-09-11 | 20.03 | 21.60 | 20.03 | 21.51 | +12.441% | 64 | 1,402 | -13.296% |
| 2026-09-10 | 19.04 | 19.92 | 18.95 | 19.13 | -2.398% | 115 | 1,352 | -2.509% |
| 2026-09-09 | 19.75 | 20.12 | 19.00 | 19.60 | -10.009% | 43 | 1,337 | -4.847% |
| 2026-09-08 | 21.75 | 22.30 | 20.75 | 21.78 | -3.329% | 51 | 1,333 | -14.371% |
| 2026-09-04 | 22.18 | 22.70 | 20.53 | 22.53 | -0.044% | 73 | 1,336 | -17.221% |
| 2026-09-03 | 21.83 | 22.65 | 21.20 | 22.54 | +9.417% | 85 | 1,310 | -17.258% |
| 2026-09-02 | 20.68 | 20.75 | 20.20 | 20.60 | +0.881% | 44 | 1,305 | -9.466% |
| 2026-09-01 | 21.00 | 21.07 | 20.27 | 20.42 | -13.475% | 64 | 1,299 | -8.668% |
| 2026-08-31 | 25.00 | 25.00 | 22.05 | 23.60 | -14.119% | 100 | 1,290 | -20.975% |
| 2026-08-28 | 23.00 | 27.90 | 22.45 | 27.48 | +26.055% | 108 | 1,286 | -32.132% |
| 2026-08-27 | 22.41 | 22.42 | 21.00 | 21.80 | -7.313% | 105 | 1,291 | -14.450% |
| 2026-08-26 | 23.75 | 24.09 | 22.72 | 23.52 | -2.163% | 43 | 1,289 | -20.706% |
| 2026-08-25 | 25.25 | 25.27 | 23.77 | 24.04 | -4.980% | 35 | 1,287 | -22.421% |
| 2026-08-24 | 24.70 | 25.73 | 24.28 | 25.30 | +6.258% | 40 | 1,276 | -26.285% |
| 2026-08-21 | 23.50 | 24.19 | 22.71 | 23.81 | -4.569% | 64 | 1,257 | -21.672% |
| 2026-08-20 | 25.68 | 25.68 | 24.27 | 24.95 | -8.440% | 113 | 1,251 | -25.251% |
| 2026-08-19 | 25.00 | 27.25 | 24.05 | 27.25 | +15.368% | 44 | 1,250 | -31.560% |
| 2026-08-18 | 24.37 | 24.98 | 23.35 | 23.62 | -1.583% | 31 | 1,249 | -21.041% |
| 2026-08-17 | 24.97 | 25.28 | 23.17 | 24.00 | -6.615% | 48 | 1,264 | -22.292% |
| 2026-08-14 | 27.06 | 27.06 | 25.70 | 25.70 | -5.861% | 28 | 1,259 | -27.432% |
| 2026-08-13 | 28.38 | 30.00 | 27.30 | 27.30 | -5.862% | 71 | 1,245 | -31.685% |
| 2026-08-12 | 31.58 | 32.19 | 29.00 | 29.00 | -9.798% | 24 | 1,234 | -35.690% |
| 2026-08-11 | 34.70 | 34.70 | 31.19 | 32.15 | -9.232% | 56 | 1,218 | -41.991% |
| 2026-08-10 | 33.80 | 36.61 | 33.80 | 35.42 | +5.858% | 12 | 1,216 | -47.346% |
| 2026-08-07 | 34.75 | 35.71 | 33.46 | 33.46 | +3.591% | 30 | 1,235 | -44.262% |
| 2026-08-06 | 33.70 | 34.00 | 32.30 | 32.30 | -3.582% | 11 | 1,234 | -42.260% |
| 2026-08-05 | 35.60 | 36.00 | 32.00 | 33.50 | -8.269% | 18 | 1,222 | -44.328% |
| 2026-08-04 | 36.31 | 38.85 | 35.50 | 36.52 | -12.944% | 36 | 1,234 | -48.932% |
| 2026-08-03 | 36.25 | 42.00 | 36.25 | 41.95 | +28.366% | 124 | 1,312 | -55.542% |
| 2026-07-31 | 27.65 | 33.32 | 27.65 | 32.68 | +81.053% | 198 | 1,344 | -42.931% |
| 2026-07-30 | 15.20 | 18.05 | 15.20 | 18.05 | +41.569% | 98 | 1,367 | +3.324% |
| 2026-07-29 | 13.80 | 14.75 | 12.75 | 12.75 | -10.148% | 27 | 1,378 | +46.275% |
| 2026-07-28 | 13.50 | 14.19 | 13.50 | 14.19 | -4.765% | 11 | 1,374 | +31.431% |
| 2026-07-27 | 15.55 | 15.67 | 14.85 | 14.90 | -0.667% | 32 | 1,384 | +25.168% |
| 2026-07-24 | 16.11 | 16.11 | 15.00 | 15.00 | -7.063% | 31 | 1,367 | +24.333% |
| 2026-07-23 | 17.90 | 17.90 | 15.94 | 16.14 | -18.813% | 135 | 1,287 | +15.551% |
| 2026-07-22 | 20.57 | 20.57 | 19.88 | 19.88 | -11.131% | 17 | 1,277 | -6.187% |
| 2026-07-21 | 22.37 | 22.37 | 22.37 | 22.37 | -1.323% | 1 | 1,278 | -16.629% |
| 2026-07-17 | 23.15 | 23.79 | 22.67 | 22.67 | -3.532% | 14 | 1,289 | -17.733% |
| 2026-07-16 | 27.80 | 27.85 | 23.50 | 23.50 | -11.588% | 21 | 1,288 | -20.638% |
| 2026-07-15 | 26.00 | 27.57 | 26.00 | 26.58 | +8.845% | 27 | 1,282 | -29.834% |
| 2026-07-13 | 24.37 | 24.42 | 23.80 | 24.42 | +5.259% | 6 | 1,286 | -23.628% |
| 2026-07-10 | 22.73 | 23.20 | 22.73 | 23.20 | +0.216% | 10 | 1,276 | -19.612% |
| 2026-07-09 | 20.75 | 23.15 | 20.75 | 23.15 | +8.685% | 40 | 1,262 | -19.438% |
| 2026-07-08 | 21.30 | 21.30 | 21.30 | 21.30 | -7.391% | 3 | 1,259 | -12.441% |
| 2026-07-07 | 23.50 | 23.50 | 22.50 | 23.00 | -1.709% | 25 | 1,249 | -18.913% |
| 2026-07-06 | 23.00 | 23.40 | 21.60 | 23.40 | 0.000% | 79 | 1,212 | -20.299% |
| 2026-07-02 | 21.69 | 23.40 | 21.60 | 23.40 | +3.540% | 13 | 1,201 | -20.299% |
| 2026-07-01 | 20.60 | 22.85 | 20.50 | 22.60 | +11.330% | 73 | 1,206 | -17.478% |
| 2026-06-30 | 20.40 | 21.00 | 19.50 | 20.30 | -2.871% | 50 | 1,196 | -8.128% |
| 2026-06-29 | 21.25 | 23.28 | 20.65 | 20.90 | +22.941% | 48 | 1,196 | -10.766% |
| 2026-06-26 | 16.20 | 17.70 | 15.80 | 17.00 | +6.383% | 14 | 1,204 | +9.706% |
| 2026-06-25 | 17.10 | 17.10 | 15.60 | 15.98 | -15.000% | 82 | 1,145 | +16.708% |
| 2026-06-24 | 18.15 | 21.75 | 18.15 | 18.80 | +3.014% | 79 | 1,101 | -0.798% |
| 2026-06-23 | 18.75 | 19.60 | 18.25 | 18.25 | 0.000% | 532 | 906 | +2.192% |
| 2026-06-22 | 21.60 | 21.60 | 18.23 | 18.25 | -18.889% | 44 | 875 | +2.192% |
| 2026-06-18 | 21.60 | 22.99 | 21.60 | 22.50 | +12.500% | 9 | 874 | -17.111% |
| 2026-06-17 | 20.75 | 20.75 | 19.85 | 20.00 | -18.930% | 85 | 837 | -6.750% |
| 2026-06-16 | 23.50 | 24.67 | 23.48 | 24.67 | +8.012% | 12 | 835 | -24.402% |
| 2026-06-15 | 23.30 | 23.45 | 22.84 | 22.84 | +12.457% | 59 | 808 | -18.345% |
| 2026-06-12 | 20.44 | 20.44 | 19.10 | 20.31 | -6.835% | 112 | 779 | -8.173% |
| 2026-06-11 | 19.85 | 21.85 | 19.00 | 21.80 | +6.497% | 51 | 754 | -14.450% |
| 2026-06-10 | 22.44 | 22.44 | 20.25 | 20.47 | -12.146% | 108 | 727 | -8.891% |
| 2026-06-09 | 25.25 | 25.25 | 22.00 | 23.30 | -0.555% | 50 | 718 | -19.957% |
| 2026-06-08 | 24.80 | 24.80 | 23.00 | 23.43 | -4.367% | 58 | 688 | -20.401% |
| 2026-06-05 | 28.00 | 28.00 | 24.50 | 24.50 | -10.682% | 71 | 732 | -23.878% |
| 2026-06-04 | 27.32 | 28.16 | 27.32 | 27.43 | +8.634% | 38 | 723 | -32.009% |
| 2026-06-03 | 28.28 | 28.28 | 25.25 | 25.25 | -12.931% | 83 | 697 | -26.139% |
| 2026-06-02 | 28.51 | 31.36 | 28.45 | 29.00 | -8.141% | 220 | 527 | -35.690% |
| 2026-06-01 | 32.20 | 33.45 | 31.55 | 31.57 | -14.814% | 60 | 506 | -40.925% |
| 2026-05-29 | 38.40 | 38.55 | 36.00 | 37.06 | -4.039% | 62 | 467 | -49.676% |
| 2026-05-28 | 34.94 | 38.90 | 34.94 | 38.62 | +4.605% | 27 | 459 | -51.709% |
| 2026-05-27 | 35.73 | 37.43 | 35.73 | 36.92 | +16.909% | 15 | 457 | -49.485% |
| 2026-05-26 | 33.60 | 33.60 | 31.43 | 31.58 | -10.284% | 17 | 455 | -40.944% |
| 2026-05-22 | 34.94 | 35.20 | 34.94 | 35.20 | +10.692% | 39 | 439 | -47.017% |
| 2026-05-21 | 31.75 | 31.80 | 31.75 | 31.80 | -0.780% | 21 | 426 | -41.352% |
| 2026-05-20 | 30.85 | 32.55 | 30.85 | 32.05 | +9.051% | 20 | 408 | -41.810% |
| 2026-05-19 | 30.25 | 30.25 | 27.72 | 29.39 | -12.399% | 17 | 413 | -36.543% |
| 2026-05-18 | 33.55 | 33.55 | 33.55 | 33.55 | +4.517% | 6 | 413 | -44.411% |
| 2026-05-15 | 32.00 | 32.34 | 31.48 | 32.10 | -9.373% | 73 | 390 | -41.900% |
| 2026-05-14 | 36.45 | 36.45 | 35.15 | 35.42 | -1.061% | 8 | 393 | -47.346% |
| 2026-05-13 | 36.30 | 36.30 | 35.80 | 35.80 | +7.637% | 4 | 389 | -47.905% |
| 2026-05-12 | 33.60 | 33.60 | 31.70 | 33.26 | -6.045% | 56 | 400 | -43.927% |
| 2026-05-11 | 37.95 | 37.95 | 35.30 | 35.40 | -7.932% | 97 | 423 | -47.316% |
| 2026-05-08 | 37.22 | 38.45 | 36.60 | 38.45 | +3.221% | 111 | 442 | -51.495% |
| 2026-05-07 | 39.00 | 39.00 | 37.15 | 37.25 | -8.969% | 21 | 439 | -49.933% |
| 2026-05-06 | 39.35 | 41.29 | 38.20 | 40.92 | +4.923% | 120 | 419 | -54.423% |
| 2026-05-05 | 40.71 | 41.70 | 38.90 | 39.00 | +2.308% | 45 | 421 | -52.179% |
| 2026-05-04 | 39.00 | 41.00 | 37.07 | 38.12 | +5.014% | 42 | 422 | -51.076% |
| 2026-05-01 | 35.70 | 39.50 | 35.70 | 36.30 | +4.853% | 89 | 400 | -48.623% |
| 2026-04-30 | 40.44 | 40.44 | 29.45 | 34.62 | +1.824% | 70 | 374 | -46.129% |
| 2026-04-29 | 35.38 | 35.90 | 33.15 | 34.00 | +5.263% | 19 | 359 | -45.147% |
| 2026-04-28 | 33.75 | 33.75 | 32.30 | 32.30 | -4.183% | 8 | 353 | -42.260% |
| 2026-04-27 | 35.45 | 35.45 | 33.71 | 33.71 | -5.442% | 21 | 346 | -44.675% |
| 2026-04-24 | 33.29 | 35.65 | 32.56 | 35.65 | +13.680% | 109 | 268 | -47.686% |
| 2026-04-23 | 30.11 | 32.23 | 30.11 | 31.36 | +2.820% | 28 | 258 | -40.529% |
| 2026-04-22 | 29.10 | 30.50 | 28.75 | 30.50 | +11.071% | 56 | 213 | -38.852% |
| 2026-04-21 | 29.00 | 29.00 | 27.46 | 27.46 | +5.010% | 21 | 208 | -32.083% |
| 2026-04-20 | 26.17 | 26.17 | 25.90 | 26.15 | -11.506% | 22 | 214 | -28.681% |
| 2026-04-17 | 30.90 | 30.90 | 29.55 | 29.55 | +6.333% | 31 | 188 | -36.887% |
| 2026-04-16 | 26.17 | 27.95 | 26.17 | 27.79 | +0.325% | 24 | 167 | -32.890% |
| 2026-04-15 | 27.55 | 27.70 | 27.52 | 27.70 | -1.599% | 33 | 136 | -32.671% |
| 2026-04-14 | 26.63 | 29.58 | 25.62 | 28.15 | +22.391% | 69 | 81 | -33.748% |
| 2026-04-13 | 21.67 | 23.00 | 21.67 | 23.00 | +0.966% | 7 | 81 | -18.913% |
| 2026-04-10 | 22.70 | 22.78 | 22.62 | 22.78 | +14.992% | 5 | 81 | -18.130% |
| 2026-04-09 | 18.40 | 20.41 | 18.40 | 19.81 | +27.724% | 18 | 77 | -5.856% |
| 2026-04-08 | 15.40 | 15.51 | 15.40 | 15.51 | +14.889% | 8 | 64 | +20.245% |
| 2026-04-07 | 13.14 | 13.50 | 12.45 | 13.50 | +3.211% | 6 | 57 | +38.148% |
| 2026-04-01 | 12.04 | 13.08 | 12.04 | 13.08 | +9.456% | 8 | 58 | +42.584% |
| 2026-03-31 | 11.59 | 12.20 | 11.10 | 11.95 | +16.019% | 40 | 59 | +56.067% |
| 2026-03-30 | 10.71 | 10.71 | 10.30 | 10.30 | +2.284% | 8 | 28 | +81.068% |
| 2026-03-27 | 10.29 | 10.29 | 10.07 | 10.07 | -21.938% | 3 | 20 | +85.204% |
| 2026-03-25 | 12.93 | 13.18 | 12.87 | 12.90 | +5.306% | 61 | 18 | +44.574% |
| 2026-03-23 | 12.54 | 12.54 | 12.25 | 12.25 | 0.000% | 8 | 8 | +52.245% |