Dark

AMZN20270319C280
AMZN Mar 19 2027 280.00 Call (AMZN270319C00280000)
option OPRA

EOD

Aug 20, 2026

22.70-9.742%(-2.45)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	23.6400	23.6400	22.2700	22.7000	-9.742%	74	2,746	0.000%
2026-08-19	21.7000	25.1500	21.6500	25.1500	+15.899%	52	2,732	-9.742%
2026-08-18	21.4600	22.9500	21.4500	21.7000	-3.038%	38	2,719	+4.608%
2026-08-17	24.8500	24.8500	21.3000	22.3800	-5.049%	333	2,722	+1.430%
2026-08-14	25.0000	25.2600	23.5700	23.5700	-7.569%	35	2,713	-3.691%
2026-08-13	27.0800	27.1500	25.2200	25.5000	-5.730%	39	2,729	-10.980%
2026-08-12	29.2400	29.3500	26.8000	27.0500	-7.679%	61	2,732	-16.081%
2026-08-11	32.4800	32.4800	29.1500	29.3000	-12.407%	84	2,714	-22.526%
2026-08-10	33.1000	34.7500	33.0000	33.4500	+7.384%	14	2,715	-32.138%
2026-08-07	32.6200	33.6300	31.1500	31.1500	+2.098%	117	2,711	-27.127%
2026-08-06	32.2000	32.2000	30.5000	30.5100	-1.739%	7	2,706	-25.598%
2026-08-05	36.5000	36.5000	29.8000	31.0500	-9.607%	736	2,708	-26.892%
2026-08-04	33.3500	35.8500	33.3500	34.3500	-10.360%	387	2,057	-33.916%
2026-08-03	34.9300	39.2600	34.9300	38.3200	+23.613%	364	2,162	-40.762%
2026-07-31	25.9000	31.0000	25.1000	31.0000	+94.969%	314	2,298	-26.774%
2026-07-30	14.8000	16.0700	14.8000	15.9000	+30.008%	69	2,318	+42.767%
2026-07-29	12.2000	13.0600	11.8500	12.2300	-4.453%	111	2,267	+85.609%
2026-07-28	13.0000	13.0000	12.1000	12.8000	-2.883%	18	2,273	+77.344%
2026-07-27	14.4100	14.4100	13.1800	13.1800	-4.906%	66	2,259	+72.231%
2026-07-24	14.2200	14.2200	13.8500	13.8600	-7.600%	19	2,202	+63.781%
2026-07-23	16.2000	16.2500	14.7900	15.0000	-22.481%	31	2,196	+51.333%
2026-07-22	18.9500	19.3500	18.8700	19.3500	-7.857%	107	2,205	+17.313%
2026-07-21	20.5000	21.0000	20.4400	21.0000	-6.082%	26	2,253	+8.095%
2026-07-20	21.7200	22.3600	21.7200	22.3600	+4.486%	16	2,259	+1.521%
2026-07-17	20.5000	22.0700	20.5000	21.4000	-6.140%	49	2,258	+6.075%
2026-07-16	25.0200	25.6000	22.7000	22.8000	-7.355%	96	2,262	-0.439%
2026-07-15	23.4000	25.7200	23.4000	24.6100	+14.147%	44	2,290	-7.761%
2026-07-14	21.5000	21.5600	20.8100	21.5600	-2.000%	7	2,277	+5.288%
2026-07-13	21.5800	22.5500	21.5800	22.0000	+3.823%	678	2,253	+3.182%
2026-07-10	22.9000	22.9000	20.7000	21.1900	-0.047%	26	1,731	+7.126%
2026-07-09	19.0500	21.2000	19.0500	21.2000	+8.440%	34	1,726	+7.075%
2026-07-08	19.5100	19.5500	19.5100	19.5500	-8.645%	11	1,719	+16.113%
2026-07-07	22.1000	22.1000	20.5000	21.4000	-0.465%	28	1,720	+6.075%
2026-07-06	21.5000	21.5000	21.5000	21.5000	+1.944%	1	1,720	+5.581%
2026-07-02	21.8900	21.8900	21.0900	21.0900	-0.047%	13	1,720	+7.634%
2026-07-01	18.9000	21.1000	18.9000	21.1000	+11.818%	29	1,720	+7.583%
2026-06-30	19.2000	19.3500	18.4000	18.8700	-1.462%	77	1,693	+20.297%
2026-06-29	18.1000	22.3000	18.1000	19.1500	+27.667%	65	1,698	+18.538%
2026-06-26	15.7000	16.2000	15.0000	15.0000	-1.575%	119	1,686	+51.333%
2026-06-25	14.8700	15.8000	14.7100	15.2400	-11.137%	96	1,646	+48.950%
2026-06-24	18.7500	20.0300	17.1500	17.1500	-0.752%	93	1,679	+32.362%
2026-06-23	17.2200	18.0500	17.2200	17.2800	-0.690%	17	1,649	+31.366%
2026-06-22	19.8600	19.8600	16.9700	17.4000	-19.630%	57	1,649	+30.460%
2026-06-18	18.1300	22.0000	18.1300	21.6500	+12.468%	153	1,670	+4.850%
2026-06-17	19.9500	19.9500	19.0000	19.2500	-10.590%	22	1,670	+17.922%
2026-06-16	22.2000	22.2000	21.1700	21.5300	+1.080%	17	1,667	+5.434%
2026-06-15	22.0000	22.2000	21.2500	21.3000	+14.887%	419	1,668	+6.573%
2026-06-12	20.5800	20.5800	17.4000	18.5400	-3.938%	65	1,399	+22.438%
2026-06-11	18.8800	19.3000	18.0000	19.3000	+1.579%	301	1,376	+17.617%
2026-06-10	20.0000	20.6000	18.9500	19.0000	-14.989%	86	1,256	+19.474%
2026-06-09	21.4500	22.5900	20.7200	22.3500	+2.523%	51	1,207	+1.566%
2026-06-08	23.1500	23.3000	21.6000	21.8000	-6.075%	44	1,167	+4.128%
2026-06-05	25.9000	25.9500	22.9500	23.2100	-10.970%	17	1,171	-2.197%
2026-06-04	25.9000	26.2600	25.8900	26.0700	+6.408%	27	1,172	-12.927%
2026-06-03	26.7900	26.7900	23.4500	24.5000	-12.811%	59	1,169	-7.347%
2026-06-02	27.6500	29.9000	26.6500	28.1000	-6.954%	95	1,152	-19.217%
2026-06-01	31.1000	31.8500	29.8000	30.2000	-10.783%	86	1,124	-24.834%
2026-05-29	35.9000	35.9000	33.8500	33.8500	-6.492%	9	1,143	-32.939%
2026-05-28	33.5200	36.2500	33.5200	36.2000	+4.023%	34	1,137	-37.293%
2026-05-27	31.8100	34.8000	31.4000	34.8000	+17.568%	24	1,145	-34.770%
2026-05-26	30.6000	30.6000	29.6000	29.6000	-8.923%	22	1,134	-23.311%
2026-05-22	32.8900	33.0000	32.3000	32.5000	+1.246%	57	1,092	-30.154%
2026-05-21	32.9200	32.9200	32.1000	32.1000	+4.458%	3	1,091	-29.283%
2026-05-20	27.8500	30.7300	27.8500	30.7300	+11.543%	67	1,091	-26.131%
2026-05-19	29.0000	29.2500	25.7700	27.5500	-8.714%	22	1,085	-17.604%
2026-05-18	31.3500	32.5700	29.9500	30.1800	-0.066%	15	1,085	-24.785%
2026-05-15	29.2500	30.3500	29.2500	30.2000	-7.899%	13	1,085	-24.834%
2026-05-14	33.7500	34.2100	32.7900	32.7900	-2.988%	20	1,086	-30.772%
2026-05-13	30.3900	34.2000	30.3900	33.8000	+8.857%	31	1,081	-32.840%
2026-05-12	31.2100	31.4600	29.5500	31.0500	-7.562%	30	1,081	-26.892%
2026-05-11	36.1000	36.1000	33.5900	33.5900	-6.694%	79	1,081	-32.420%
2026-05-08	34.5000	36.0200	34.2800	36.0000	+3.300%	30	1,099	-36.944%
2026-05-07	37.8400	37.8400	34.8500	34.8500	-7.314%	53	1,098	-34.864%
2026-05-06	36.1500	38.5500	35.7300	37.6000	+1.759%	63	1,073	-39.628%
2026-05-05	38.5000	39.3800	36.4000	36.9500	+4.674%	108	1,065	-38.566%
2026-05-04	35.9700	37.9200	34.6700	35.3000	+4.966%	91	1,063	-35.694%
2026-05-01	34.1700	36.7500	33.6300	33.6300	+6.256%	34	1,013	-32.501%
2026-04-30	31.8200	31.8200	27.6500	31.6500	-1.217%	159	1,013	-28.278%
2026-04-29	30.1000	33.5500	30.1000	32.0400	+5.222%	62	992	-29.151%
2026-04-28	31.3000	31.3000	29.7500	30.4500	-5.728%	118	1,011	-25.452%
2026-04-27	33.1400	33.1400	32.3000	32.3000	-3.438%	55	996	-29.721%
2026-04-24	31.5700	33.4500	30.5000	33.4500	+15.345%	349	986	-32.138%
2026-04-23	27.7000	30.4000	27.7000	29.0000	+3.943%	62	862	-21.724%
2026-04-22	27.0000	27.9000	26.9400	27.9000	+8.857%	42	859	-18.638%
2026-04-21	27.1200	27.4000	25.6300	25.6300	+2.520%	85	817	-11.432%
2026-04-20	24.8500	25.1500	23.6500	25.0000	-10.394%	52	817	-9.200%
2026-04-17	27.5000	28.8500	27.3500	27.9000	+8.984%	70	793	-18.638%
2026-04-16	23.6500	26.1500	23.6500	25.6000	-1.916%	143	734	-11.328%
2026-04-15	26.1700	26.1700	25.4500	26.1000	-0.836%	239	633	-13.027%
2026-04-14	24.8700	27.1000	23.9700	26.3200	+21.234%	285	435	-13.754%
2026-04-13	21.0000	21.7100	19.7500	21.7100	+3.283%	10	235	+4.560%
2026-04-10	21.4200	21.8000	20.7200	21.0200	+10.632%	64	234	+7.992%
2026-04-09	15.8600	19.0000	15.8600	19.0000	+35.231%	30	177	+19.474%
2026-04-08	14.1000	14.5300	13.9000	14.0500	+15.829%	16	164	+61.566%
2026-04-07	11.2700	12.1300	11.2700	12.1300	+5.478%	73	162	+87.139%
2026-04-06	11.5000	11.5000	11.5000	11.5000	+13.861%	1	136	+97.391%
2026-04-02	10.1000	10.1000	10.1000	10.1000	-14.768%	1	134	+124.752%
2026-04-01	10.9500	11.8500	10.9400	11.8500	+6.278%	84	134	+91.561%
2026-03-31	10.6500	11.2000	10.1500	11.1500	+15.664%	29	57	+103.587%
2026-03-30	9.6500	9.8500	9.2800	9.6400	+5.355%	9	39	+135.477%
2026-03-27	9.9400	9.9400	9.1500	9.1500	-17.568%	12	33	+148.087%
2026-03-26	11.2500	12.2500	11.1000	11.1000	-5.932%	22	29	+104.505%
2026-03-25	11.7200	12.1000	11.5000	11.8000	+2.431%	112	23	+92.373%
2026-03-23	11.9900	11.9900	11.2000	11.5200	0.000%	7	7	+97.049%