Dark

AMZN20270319C275
AMZN Mar 19 2027 275.00 Call (AMZN270319C00275000)
option OPRA

EOD

Aug 20, 2026

24.95-8.440%(-2.30)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.6800	25.6800	24.2700	24.9500	-8.440%	113	1,257	0.000%
2026-08-19	25.0000	27.2500	24.0500	27.2500	+15.368%	44	1,251	-8.440%
2026-08-18	24.3700	24.9800	23.3500	23.6200	-1.583%	31	1,250	+5.631%
2026-08-17	24.9700	25.2800	23.1700	24.0000	-6.615%	48	1,249	+3.958%
2026-08-14	27.0600	27.0600	25.7000	25.7000	-5.861%	28	1,264	-2.918%
2026-08-13	28.3800	30.0000	27.3000	27.3000	-5.862%	71	1,259	-8.608%
2026-08-12	31.5800	32.1900	29.0000	29.0000	-9.798%	24	1,245	-13.966%
2026-08-11	34.7000	34.7000	31.1900	32.1500	-9.232%	56	1,234	-22.395%
2026-08-10	33.8000	36.6100	33.8000	35.4200	+5.858%	12	1,218	-29.560%
2026-08-07	34.7500	35.7100	33.4600	33.4600	+3.591%	30	1,216	-25.433%
2026-08-06	33.7000	34.0000	32.3000	32.3000	-3.582%	11	1,235	-22.755%
2026-08-05	35.6000	36.0000	32.0000	33.5000	-8.269%	18	1,234	-25.522%
2026-08-04	36.3100	38.8500	35.5000	36.5200	-12.944%	36	1,222	-31.681%
2026-08-03	36.2500	42.0000	36.2500	41.9500	+28.366%	124	1,234	-40.524%
2026-07-31	27.6500	33.3200	27.6500	32.6800	+81.053%	198	1,312	-23.654%
2026-07-30	15.2000	18.0500	15.2000	18.0500	+41.569%	98	1,344	+38.227%
2026-07-29	13.8000	14.7500	12.7500	12.7500	-10.148%	27	1,367	+95.686%
2026-07-28	13.5000	14.1900	13.5000	14.1900	-4.765%	11	1,378	+75.828%
2026-07-27	15.5500	15.6700	14.8500	14.9000	-0.667%	32	1,374	+67.450%
2026-07-24	16.1100	16.1100	15.0000	15.0000	-7.063%	31	1,384	+66.333%
2026-07-23	17.9000	17.9000	15.9400	16.1400	-18.813%	135	1,367	+54.585%
2026-07-22	20.5700	20.5700	19.8800	19.8800	-11.131%	17	1,287	+25.503%
2026-07-21	22.3700	22.3700	22.3700	22.3700	-1.323%	1	1,277	+11.533%
2026-07-17	23.1500	23.7900	22.6700	22.6700	-3.532%	14	1,278	+10.057%
2026-07-16	27.8000	27.8500	23.5000	23.5000	-11.588%	21	1,289	+6.170%
2026-07-15	26.0000	27.5700	26.0000	26.5800	+8.845%	27	1,288	-6.132%
2026-07-13	24.3700	24.4200	23.8000	24.4200	+5.259%	6	1,282	+2.170%
2026-07-10	22.7300	23.2000	22.7300	23.2000	+0.216%	10	1,286	+7.543%
2026-07-09	20.7500	23.1500	20.7500	23.1500	+8.685%	40	1,276	+7.775%
2026-07-08	21.3000	21.3000	21.3000	21.3000	-7.391%	3	1,262	+17.136%
2026-07-07	23.5000	23.5000	22.5000	23.0000	-1.709%	25	1,259	+8.478%
2026-07-06	23.0000	23.4000	21.6000	23.4000	0.000%	79	1,249	+6.624%
2026-07-02	21.6900	23.4000	21.6000	23.4000	+3.540%	13	1,201	+6.624%
2026-07-01	20.6000	22.8500	20.5000	22.6000	+11.330%	73	1,201	+10.398%
2026-06-30	20.4000	21.0000	19.5000	20.3000	-2.871%	50	1,206	+22.906%
2026-06-29	21.2500	23.2800	20.6500	20.9000	+22.941%	48	1,196	+19.378%
2026-06-26	16.2000	17.7000	15.8000	17.0000	+6.383%	14	1,196	+46.765%
2026-06-25	17.1000	17.1000	15.6000	15.9800	-15.000%	82	1,204	+56.133%
2026-06-24	18.1500	21.7500	18.1500	18.8000	+3.014%	79	1,145	+32.713%
2026-06-23	18.7500	19.6000	18.2500	18.2500	0.000%	532	1,101	+36.712%
2026-06-22	21.6000	21.6000	18.2300	18.2500	-18.889%	44	906	+36.712%
2026-06-18	21.6000	22.9900	21.6000	22.5000	+12.500%	9	874	+10.889%
2026-06-17	20.7500	20.7500	19.8500	20.0000	-18.930%	85	874	+24.750%
2026-06-16	23.5000	24.6700	23.4800	24.6700	+8.012%	12	837	+1.135%
2026-06-15	23.3000	23.4500	22.8400	22.8400	+12.457%	59	835	+9.238%
2026-06-12	20.4400	20.4400	19.1000	20.3100	-6.835%	112	808	+22.846%
2026-06-11	19.8500	21.8500	19.0000	21.8000	+6.497%	51	779	+14.450%
2026-06-10	22.4400	22.4400	20.2500	20.4700	-12.146%	108	754	+21.886%
2026-06-09	25.2500	25.2500	22.0000	23.3000	-0.555%	50	727	+7.082%
2026-06-08	24.8000	24.8000	23.0000	23.4300	-4.367%	58	718	+6.487%
2026-06-05	28.0000	28.0000	24.5000	24.5000	-10.682%	71	688	+1.837%
2026-06-04	27.3200	28.1600	27.3200	27.4300	+8.634%	38	732	-9.041%
2026-06-03	28.2800	28.2800	25.2500	25.2500	-12.931%	83	723	-1.188%
2026-06-02	28.5100	31.3600	28.4500	29.0000	-8.141%	220	697	-13.966%
2026-06-01	32.2000	33.4500	31.5500	31.5700	-14.814%	60	527	-20.969%
2026-05-29	38.4000	38.5500	36.0000	37.0600	-4.039%	62	506	-32.677%
2026-05-28	34.9400	38.9000	34.9400	38.6200	+4.605%	27	467	-35.396%
2026-05-27	35.7300	37.4300	35.7300	36.9200	+16.909%	15	459	-32.421%
2026-05-26	33.6000	33.6000	31.4300	31.5800	-10.284%	17	457	-20.994%
2026-05-22	34.9400	35.2000	34.9400	35.2000	+10.692%	39	439	-29.119%
2026-05-21	31.7500	31.8000	31.7500	31.8000	-0.780%	21	426	-21.541%
2026-05-20	30.8500	32.5500	30.8500	32.0500	+9.051%	20	426	-22.153%
2026-05-19	30.2500	30.2500	27.7200	29.3900	-12.399%	17	413	-15.107%
2026-05-18	33.5500	33.5500	33.5500	33.5500	+4.517%	6	413	-25.633%
2026-05-15	32.0000	32.3400	31.4800	32.1000	-9.373%	73	413	-22.274%
2026-05-14	36.4500	36.4500	35.1500	35.4200	-1.061%	8	390	-29.560%
2026-05-13	36.3000	36.3000	35.8000	35.8000	+7.637%	4	400	-30.307%
2026-05-12	33.6000	33.6000	31.7000	33.2600	-6.045%	56	400	-24.985%
2026-05-11	37.9500	37.9500	35.3000	35.4000	-7.932%	97	400	-29.520%
2026-05-08	37.2200	38.4500	36.6000	38.4500	+3.221%	111	423	-35.111%
2026-05-07	39.0000	39.0000	37.1500	37.2500	-8.969%	21	442	-33.020%
2026-05-06	39.3500	41.2900	38.2000	40.9200	+4.923%	120	439	-39.027%
2026-05-05	40.7100	41.7000	38.9000	39.0000	+2.308%	45	419	-36.026%
2026-05-04	39.0000	41.0000	37.0700	38.1200	+5.014%	42	421	-34.549%
2026-05-01	35.7000	39.5000	35.7000	36.3000	+4.853%	89	400	-31.267%
2026-04-30	40.4400	40.4400	29.4500	34.6200	+1.824%	70	400	-27.932%
2026-04-29	35.3800	35.9000	33.1500	34.0000	+5.263%	19	374	-26.618%
2026-04-28	33.7500	33.7500	32.3000	32.3000	-4.183%	8	359	-22.755%
2026-04-27	35.4500	35.4500	33.7100	33.7100	-5.442%	21	353	-25.986%
2026-04-24	33.2900	35.6500	32.5600	35.6500	+13.680%	109	346	-30.014%
2026-04-23	30.1100	32.2300	30.1100	31.3600	+2.820%	28	268	-20.440%
2026-04-22	29.1000	30.5000	28.7500	30.5000	+11.071%	56	258	-18.197%
2026-04-21	29.0000	29.0000	27.4600	27.4600	+5.010%	21	208	-9.141%
2026-04-20	26.1700	26.1700	25.9000	26.1500	-11.506%	22	208	-4.589%
2026-04-17	30.9000	30.9000	29.5500	29.5500	+6.333%	31	214	-15.567%
2026-04-16	26.1700	27.9500	26.1700	27.7900	+0.325%	24	188	-10.220%
2026-04-15	27.5500	27.7000	27.5200	27.7000	-1.599%	33	167	-9.928%
2026-04-14	26.6300	29.5800	25.6200	28.1500	+22.391%	69	136	-11.368%
2026-04-13	21.6700	23.0000	21.6700	23.0000	+0.966%	7	81	+8.478%
2026-04-10	22.7000	22.7800	22.6200	22.7800	+14.992%	5	81	+9.526%
2026-04-09	18.4000	20.4100	18.4000	19.8100	+27.724%	18	77	+25.946%
2026-04-08	15.4000	15.5100	15.4000	15.5100	+14.889%	8	64	+60.864%
2026-04-07	13.1400	13.5000	12.4500	13.5000	+3.211%	6	57	+84.815%
2026-04-01	12.0400	13.0800	12.0400	13.0800	+9.456%	8	58	+90.749%
2026-03-31	11.5900	12.2000	11.1000	11.9500	+16.019%	40	59	+108.787%
2026-03-30	10.7100	10.7100	10.3000	10.3000	+2.284%	8	28	+142.233%
2026-03-27	10.2900	10.2900	10.0700	10.0700	-21.938%	3	20	+147.766%
2026-03-25	12.9300	13.1800	12.8700	12.9000	+5.306%	61	18	+93.411%
2026-03-23	12.5400	12.5400	12.2500	12.2500	0.000%	8	8	+103.673%