AMZN270319C00280000
AMZN Mar 19 2027 280.00 Call
optionOPRA
EODOct 6, 2026
16.85USD+14.782%(+2.17)385Vol4,403OI
AMZN270319C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 15.1300 | 16.9000 | 14.8500 | 16.8500 | +14.782% | 385 | 4,255 | 0.000% |
| 2026-10-05 | 14.3500 | 15.6500 | 14.3500 | 14.6800 | -0.136% | 154 | 4,214 | +14.782% |
| 2026-10-02 | 15.3200 | 15.5500 | 14.3400 | 14.7000 | +5.000% | 444 | 4,094 | +14.626% |
| 2026-10-01 | 14.6300 | 14.6300 | 13.3700 | 14.0000 | -5.277% | 51 | 4,071 | +20.357% |
| 2026-09-30 | 13.4500 | 16.0000 | 13.4500 | 14.7800 | +7.883% | 390 | 3,966 | +14.005% |
| 2026-09-29 | 13.6000 | 14.1000 | 12.9000 | 13.7000 | +2.239% | 124 | 3,866 | +22.993% |
| 2026-09-28 | 13.6000 | 14.0000 | 13.3800 | 13.4000 | -12.131% | 55 | 3,820 | +25.746% |
| 2026-09-25 | 14.7600 | 15.5000 | 14.3100 | 15.2500 | 0.000% | 101 | 3,805 | +10.492% |
| 2026-09-24 | 14.2800 | 15.5000 | 13.8000 | 15.2500 | -0.651% | 118 | 3,740 | +10.492% |
| 2026-09-23 | 16.6500 | 16.7400 | 14.6000 | 15.3500 | -15.193% | 178 | 3,674 | +9.772% |
| 2026-09-22 | 18.2300 | 19.7000 | 17.4000 | 18.1000 | -6.701% | 302 | 3,587 | -6.906% |
| 2026-09-21 | 17.8500 | 20.0000 | 17.4500 | 19.4000 | +10.541% | 260 | 3,596 | -13.144% |
| 2026-09-18 | 17.3900 | 18.0900 | 16.6000 | 17.5500 | +6.687% | 190 | 3,514 | -3.989% |
| 2026-09-17 | 16.5000 | 16.9000 | 15.7500 | 16.4500 | +11.905% | 476 | 3,147 | +2.432% |
| 2026-09-16 | 15.4500 | 15.9000 | 14.1900 | 14.7000 | -3.922% | 202 | 3,012 | +14.626% |
| 2026-09-15 | 17.6300 | 17.6300 | 15.3000 | 15.3000 | -14.286% | 172 | 3,003 | +10.131% |
| 2026-09-14 | 17.5000 | 18.7000 | 17.1700 | 17.8500 | -8.226% | 149 | 3,016 | -5.602% |
| 2026-09-11 | 19.1500 | 19.7000 | 18.6700 | 19.4500 | +11.589% | 121 | 2,984 | -13.368% |
| 2026-09-10 | 17.4000 | 18.2000 | 17.3700 | 17.4300 | -2.353% | 158 | 2,985 | -3.328% |
| 2026-09-09 | 19.0700 | 19.0700 | 17.3200 | 17.8500 | -10.750% | 114 | 2,990 | -5.602% |
| 2026-09-08 | 19.9200 | 20.5000 | 18.9000 | 20.0000 | -3.614% | 41 | 2,987 | -15.750% |
| 2026-09-04 | 20.6700 | 20.8000 | 18.7000 | 20.7500 | +0.630% | 165 | 3,055 | -18.795% |
| 2026-09-03 | 20.0000 | 20.7500 | 19.3700 | 20.6200 | +9.973% | 79 | 3,047 | -18.283% |
| 2026-09-02 | 18.3500 | 19.0600 | 18.3500 | 18.7500 | -0.425% | 77 | 3,010 | -10.133% |
| 2026-09-01 | 19.1000 | 19.1800 | 18.0500 | 18.8300 | -12.945% | 113 | 2,991 | -10.515% |
| 2026-08-31 | 23.4500 | 23.4500 | 20.2000 | 21.6300 | -13.653% | 130 | 2,979 | -22.099% |
| 2026-08-28 | 20.7300 | 25.7500 | 20.5200 | 25.0500 | +28.462% | 103 | 2,988 | -32.735% |
| 2026-08-27 | 20.5700 | 20.5700 | 19.3500 | 19.5000 | -9.931% | 190 | 3,056 | -13.590% |
| 2026-08-26 | 21.6000 | 22.3200 | 20.7700 | 21.6500 | -1.680% | 187 | 2,932 | -22.171% |
| 2026-08-25 | 23.2700 | 23.2700 | 21.6800 | 22.0200 | -4.881% | 276 | 2,796 | -23.479% |
| 2026-08-24 | 21.7000 | 23.6700 | 21.7000 | 23.1500 | +7.825% | 66 | 2,769 | -27.214% |
| 2026-08-21 | 22.0000 | 22.5500 | 21.0000 | 21.4700 | -5.419% | 60 | 2,746 | -21.518% |
| 2026-08-20 | 23.6400 | 23.6400 | 22.2700 | 22.7000 | -9.742% | 74 | 2,732 | -25.771% |
| 2026-08-19 | 21.7000 | 25.1500 | 21.6500 | 25.1500 | +15.899% | 52 | 2,719 | -33.002% |
| 2026-08-18 | 21.4600 | 22.9500 | 21.4500 | 21.7000 | -3.038% | 38 | 2,722 | -22.350% |
| 2026-08-17 | 24.8500 | 24.8500 | 21.3000 | 22.3800 | -5.049% | 333 | 2,713 | -24.710% |
| 2026-08-14 | 25.0000 | 25.2600 | 23.5700 | 23.5700 | -7.569% | 35 | 2,729 | -28.511% |
| 2026-08-13 | 27.0800 | 27.1500 | 25.2200 | 25.5000 | -5.730% | 39 | 2,732 | -33.922% |
| 2026-08-12 | 29.2400 | 29.3500 | 26.8000 | 27.0500 | -7.679% | 61 | 2,714 | -37.708% |
| 2026-08-11 | 32.4800 | 32.4800 | 29.1500 | 29.3000 | -12.407% | 84 | 2,715 | -42.491% |
| 2026-08-10 | 33.1000 | 34.7500 | 33.0000 | 33.4500 | +7.384% | 14 | 2,711 | -49.626% |
| 2026-08-07 | 32.6200 | 33.6300 | 31.1500 | 31.1500 | +2.098% | 117 | 2,706 | -45.907% |
| 2026-08-06 | 32.2000 | 32.2000 | 30.5000 | 30.5100 | -1.739% | 7 | 2,708 | -44.772% |
| 2026-08-05 | 36.5000 | 36.5000 | 29.8000 | 31.0500 | -9.607% | 736 | 2,057 | -45.733% |
| 2026-08-04 | 33.3500 | 35.8500 | 33.3500 | 34.3500 | -10.360% | 387 | 2,162 | -50.946% |
| 2026-08-03 | 34.9300 | 39.2600 | 34.9300 | 38.3200 | +23.613% | 364 | 2,298 | -56.028% |
| 2026-07-31 | 25.9000 | 31.0000 | 25.1000 | 31.0000 | +94.969% | 314 | 2,318 | -45.645% |
| 2026-07-30 | 14.8000 | 16.0700 | 14.8000 | 15.9000 | +30.008% | 69 | 2,267 | +5.975% |
| 2026-07-29 | 12.2000 | 13.0600 | 11.8500 | 12.2300 | -4.453% | 111 | 2,273 | +37.776% |
| 2026-07-28 | 13.0000 | 13.0000 | 12.1000 | 12.8000 | -2.883% | 18 | 2,259 | +31.641% |
| 2026-07-27 | 14.4100 | 14.4100 | 13.1800 | 13.1800 | -4.906% | 66 | 2,202 | +27.845% |
| 2026-07-24 | 14.2200 | 14.2200 | 13.8500 | 13.8600 | -7.600% | 19 | 2,196 | +21.573% |
| 2026-07-23 | 16.2000 | 16.2500 | 14.7900 | 15.0000 | -22.481% | 31 | 2,205 | +12.333% |
| 2026-07-22 | 18.9500 | 19.3500 | 18.8700 | 19.3500 | -7.857% | 107 | 2,253 | -12.920% |
| 2026-07-21 | 20.5000 | 21.0000 | 20.4400 | 21.0000 | -6.082% | 26 | 2,259 | -19.762% |
| 2026-07-20 | 21.7200 | 22.3600 | 21.7200 | 22.3600 | +4.486% | 16 | 2,258 | -24.642% |
| 2026-07-17 | 20.5000 | 22.0700 | 20.5000 | 21.4000 | -6.140% | 49 | 2,262 | -21.262% |
| 2026-07-16 | 25.0200 | 25.6000 | 22.7000 | 22.8000 | -7.355% | 96 | 2,290 | -26.096% |
| 2026-07-15 | 23.4000 | 25.7200 | 23.4000 | 24.6100 | +14.147% | 44 | 2,277 | -31.532% |
| 2026-07-14 | 21.5000 | 21.5600 | 20.8100 | 21.5600 | -2.000% | 7 | 2,253 | -21.846% |
| 2026-07-13 | 21.5800 | 22.5500 | 21.5800 | 22.0000 | +3.823% | 678 | 1,731 | -23.409% |
| 2026-07-10 | 22.9000 | 22.9000 | 20.7000 | 21.1900 | -0.047% | 26 | 1,726 | -20.481% |
| 2026-07-09 | 19.0500 | 21.2000 | 19.0500 | 21.2000 | +8.440% | 34 | 1,719 | -20.519% |
| 2026-07-08 | 19.5100 | 19.5500 | 19.5100 | 19.5500 | -8.645% | 11 | 1,720 | -13.811% |
| 2026-07-07 | 22.1000 | 22.1000 | 20.5000 | 21.4000 | -0.465% | 28 | 1,720 | -21.262% |
| 2026-07-06 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +1.944% | 1 | 1,719 | -21.628% |
| 2026-07-02 | 21.8900 | 21.8900 | 21.0900 | 21.0900 | -0.047% | 13 | 1,720 | -20.104% |
| 2026-07-01 | 18.9000 | 21.1000 | 18.9000 | 21.1000 | +11.818% | 29 | 1,693 | -20.142% |
| 2026-06-30 | 19.2000 | 19.3500 | 18.4000 | 18.8700 | -1.462% | 77 | 1,698 | -10.705% |
| 2026-06-29 | 18.1000 | 22.3000 | 18.1000 | 19.1500 | +27.667% | 65 | 1,686 | -12.010% |
| 2026-06-26 | 15.7000 | 16.2000 | 15.0000 | 15.0000 | -1.575% | 119 | 1,646 | +12.333% |
| 2026-06-25 | 14.8700 | 15.8000 | 14.7100 | 15.2400 | -11.137% | 96 | 1,679 | +10.564% |
| 2026-06-24 | 18.7500 | 20.0300 | 17.1500 | 17.1500 | -0.752% | 93 | 1,649 | -1.749% |
| 2026-06-23 | 17.2200 | 18.0500 | 17.2200 | 17.2800 | -0.690% | 17 | 1,649 | -2.488% |
| 2026-06-22 | 19.8600 | 19.8600 | 16.9700 | 17.4000 | -19.630% | 57 | 1,672 | -3.161% |
| 2026-06-18 | 18.1300 | 22.0000 | 18.1300 | 21.6500 | +12.468% | 153 | 1,670 | -22.171% |
| 2026-06-17 | 19.9500 | 19.9500 | 19.0000 | 19.2500 | -10.590% | 22 | 1,667 | -12.468% |
| 2026-06-16 | 22.2000 | 22.2000 | 21.1700 | 21.5300 | +1.080% | 17 | 1,668 | -21.737% |
| 2026-06-15 | 22.0000 | 22.2000 | 21.2500 | 21.3000 | +14.887% | 419 | 1,399 | -20.892% |
| 2026-06-12 | 20.5800 | 20.5800 | 17.4000 | 18.5400 | -3.938% | 65 | 1,376 | -9.115% |
| 2026-06-11 | 18.8800 | 19.3000 | 18.0000 | 19.3000 | +1.579% | 301 | 1,256 | -12.694% |
| 2026-06-10 | 20.0000 | 20.6000 | 18.9500 | 19.0000 | -14.989% | 86 | 1,207 | -11.316% |
| 2026-06-09 | 21.4500 | 22.5900 | 20.7200 | 22.3500 | +2.523% | 51 | 1,167 | -24.609% |
| 2026-06-08 | 23.1500 | 23.3000 | 21.6000 | 21.8000 | -6.075% | 44 | 1,171 | -22.706% |
| 2026-06-05 | 25.9000 | 25.9500 | 22.9500 | 23.2100 | -10.970% | 17 | 1,172 | -27.402% |
| 2026-06-04 | 25.9000 | 26.2600 | 25.8900 | 26.0700 | +6.408% | 27 | 1,169 | -35.366% |
| 2026-06-03 | 26.7900 | 26.7900 | 23.4500 | 24.5000 | -12.811% | 59 | 1,152 | -31.224% |
| 2026-06-02 | 27.6500 | 29.9000 | 26.6500 | 28.1000 | -6.954% | 95 | 1,124 | -40.036% |
| 2026-06-01 | 31.1000 | 31.8500 | 29.8000 | 30.2000 | -10.783% | 86 | 1,143 | -44.205% |
| 2026-05-29 | 35.9000 | 35.9000 | 33.8500 | 33.8500 | -6.492% | 9 | 1,137 | -50.222% |
| 2026-05-28 | 33.5200 | 36.2500 | 33.5200 | 36.2000 | +4.023% | 34 | 1,145 | -53.453% |
| 2026-05-27 | 31.8100 | 34.8000 | 31.4000 | 34.8000 | +17.568% | 24 | 1,134 | -51.580% |
| 2026-05-26 | 30.6000 | 30.6000 | 29.6000 | 29.6000 | -8.923% | 22 | 1,133 | -43.074% |
| 2026-05-22 | 32.8900 | 33.0000 | 32.3000 | 32.5000 | +1.246% | 57 | 1,092 | -48.154% |
| 2026-05-21 | 32.9200 | 32.9200 | 32.1000 | 32.1000 | +4.458% | 3 | 1,091 | -47.508% |
| 2026-05-20 | 27.8500 | 30.7300 | 27.8500 | 30.7300 | +11.543% | 67 | 1,083 | -45.168% |
| 2026-05-19 | 29.0000 | 29.2500 | 25.7700 | 27.5500 | -8.714% | 22 | 1,083 | -38.838% |
| 2026-05-18 | 31.3500 | 32.5700 | 29.9500 | 30.1800 | -0.066% | 15 | 1,085 | -44.168% |
| 2026-05-15 | 29.2500 | 30.3500 | 29.2500 | 30.2000 | -7.899% | 13 | 1,086 | -44.205% |
| 2026-05-14 | 33.7500 | 34.2100 | 32.7900 | 32.7900 | -2.988% | 20 | 1,084 | -48.612% |
| 2026-05-13 | 30.3900 | 34.2000 | 30.3900 | 33.8000 | +8.857% | 31 | 1,095 | -50.148% |
| 2026-05-12 | 31.2100 | 31.4600 | 29.5500 | 31.0500 | -7.562% | 30 | 1,081 | -45.733% |
| 2026-05-11 | 36.1000 | 36.1000 | 33.5900 | 33.5900 | -6.694% | 79 | 1,099 | -49.836% |
| 2026-05-08 | 34.5000 | 36.0200 | 34.2800 | 36.0000 | +3.300% | 30 | 1,098 | -53.194% |
| 2026-05-07 | 37.8400 | 37.8400 | 34.8500 | 34.8500 | -7.314% | 53 | 1,073 | -51.650% |
| 2026-05-06 | 36.1500 | 38.5500 | 35.7300 | 37.6000 | +1.759% | 63 | 1,065 | -55.186% |
| 2026-05-05 | 38.5000 | 39.3800 | 36.4000 | 36.9500 | +4.674% | 108 | 1,063 | -54.398% |
| 2026-05-04 | 35.9700 | 37.9200 | 34.6700 | 35.3000 | +4.966% | 91 | 1,019 | -52.266% |
| 2026-05-01 | 34.1700 | 36.7500 | 33.6300 | 33.6300 | +6.256% | 34 | 1,013 | -49.896% |
| 2026-04-30 | 31.8200 | 31.8200 | 27.6500 | 31.6500 | -1.217% | 159 | 992 | -46.761% |
| 2026-04-29 | 30.1000 | 33.5500 | 30.1000 | 32.0400 | +5.222% | 62 | 1,011 | -47.409% |
| 2026-04-28 | 31.3000 | 31.3000 | 29.7500 | 30.4500 | -5.728% | 118 | 996 | -44.663% |
| 2026-04-27 | 33.1400 | 33.1400 | 32.3000 | 32.3000 | -3.438% | 55 | 986 | -47.833% |
| 2026-04-24 | 31.5700 | 33.4500 | 30.5000 | 33.4500 | +15.345% | 349 | 862 | -49.626% |
| 2026-04-23 | 27.7000 | 30.4000 | 27.7000 | 29.0000 | +3.943% | 62 | 859 | -41.897% |
| 2026-04-22 | 27.0000 | 27.9000 | 26.9400 | 27.9000 | +8.857% | 42 | 856 | -39.606% |
| 2026-04-21 | 27.1200 | 27.4000 | 25.6300 | 25.6300 | +2.520% | 85 | 817 | -34.257% |
| 2026-04-20 | 24.8500 | 25.1500 | 23.6500 | 25.0000 | -10.394% | 52 | 793 | -32.600% |
| 2026-04-17 | 27.5000 | 28.8500 | 27.3500 | 27.9000 | +8.984% | 70 | 734 | -39.606% |
| 2026-04-16 | 23.6500 | 26.1500 | 23.6500 | 25.6000 | -1.916% | 143 | 633 | -34.180% |
| 2026-04-15 | 26.1700 | 26.1700 | 25.4500 | 26.1000 | -0.836% | 239 | 435 | -35.441% |
| 2026-04-14 | 24.8700 | 27.1000 | 23.9700 | 26.3200 | +21.234% | 285 | 235 | -35.980% |
| 2026-04-13 | 21.0000 | 21.7100 | 19.7500 | 21.7100 | +3.283% | 10 | 234 | -22.386% |
| 2026-04-10 | 21.4200 | 21.8000 | 20.7200 | 21.0200 | +10.632% | 64 | 234 | -19.838% |
| 2026-04-09 | 15.8600 | 19.0000 | 15.8600 | 19.0000 | +35.231% | 30 | 177 | -11.316% |
| 2026-04-08 | 14.1000 | 14.5300 | 13.9000 | 14.0500 | +15.829% | 16 | 164 | +19.929% |
| 2026-04-07 | 11.2700 | 12.1300 | 11.2700 | 12.1300 | +5.478% | 73 | 162 | +38.912% |
| 2026-04-06 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +13.861% | 1 | 136 | +46.522% |
| 2026-04-02 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -14.768% | 1 | 134 | +66.832% |
| 2026-04-01 | 10.9500 | 11.8500 | 10.9400 | 11.8500 | +6.278% | 84 | 134 | +42.194% |
| 2026-03-31 | 10.6500 | 11.2000 | 10.1500 | 11.1500 | +15.664% | 29 | 57 | +51.121% |
| 2026-03-30 | 9.6500 | 9.8500 | 9.2800 | 9.6400 | +5.355% | 9 | 39 | +74.793% |
| 2026-03-27 | 9.9400 | 9.9400 | 9.1500 | 9.1500 | -17.568% | 12 | 33 | +84.153% |
| 2026-03-26 | 11.2500 | 12.2500 | 11.1000 | 11.1000 | -5.932% | 22 | 29 | +51.802% |
| 2026-03-25 | 11.7200 | 12.1000 | 11.5000 | 11.8000 | +2.431% | 112 | 23 | +42.797% |
| 2026-03-23 | 11.9900 | 11.9900 | 11.2000 | 11.5200 | 0.000% | 7 | 7 | +46.267% |