Dark

AMZN20270319C285
AMZN Mar 19 2027 285.00 Call (AMZN270319C00285000)
option OPRA

EOD

Aug 20, 2026

20.50-8.072%(-1.80)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.6300	21.6700	20.5000	20.5000	-8.072%	13	884	0.000%
2026-08-19	21.0000	22.5000	21.0000	22.3000	+9.153%	16	883	-8.072%
2026-08-18	20.6500	20.6500	20.4300	20.4300	-0.584%	2	875	+0.343%
2026-08-17	21.0000	21.0000	20.5500	20.5500	-10.652%	26	875	-0.243%
2026-08-14	23.0700	23.0700	23.0000	23.0000	-2.872%	6	862	-10.870%
2026-08-13	24.2600	25.4500	23.6800	23.6800	-7.319%	31	861	-13.429%
2026-08-12	24.8600	25.5500	24.8600	25.5500	-9.397%	21	852	-19.765%
2026-08-11	29.1500	29.1500	27.1000	28.2000	-12.150%	37	843	-27.305%
2026-08-10	29.5000	32.1000	29.4000	32.1000	+10.120%	70	826	-36.137%
2026-08-07	30.6000	31.1000	28.9500	29.1500	+3.369%	102	803	-29.674%
2026-08-06	29.9500	29.9500	28.2000	28.2000	0.000%	14	760	-27.305%
2026-08-05	34.5000	34.6200	28.0000	28.2000	-11.321%	28	761	-27.305%
2026-08-04	31.4700	33.6000	31.2000	31.8000	-10.999%	67	763	-35.535%
2026-08-03	34.4900	37.0000	34.2600	35.7300	+27.881%	96	786	-42.625%
2026-07-31	26.0000	28.3900	25.6900	27.9400	+91.239%	59	782	-26.628%
2026-07-30	14.4000	14.6100	14.4000	14.6100	+27.822%	8	753	+40.315%
2026-07-29	10.8700	11.4300	10.8000	11.4300	-5.537%	27	752	+79.353%
2026-07-27	12.9000	12.9500	12.1000	12.1000	-4.649%	4	755	+69.421%
2026-07-24	12.9500	13.3100	12.6900	12.6900	-9.680%	199	753	+61.545%
2026-07-23	14.9000	15.0000	13.6400	14.0500	-18.124%	12	748	+45.907%
2026-07-22	17.3500	17.5200	17.1600	17.1600	-12.494%	96	756	+19.464%
2026-07-21	19.4000	19.6100	19.0000	19.6100	-3.589%	15	695	+4.539%
2026-07-20	20.5500	20.5500	20.3400	20.3400	+2.520%	2	684	+0.787%
2026-07-17	19.9800	19.9800	19.8400	19.8400	-12.212%	4	685	+3.327%
2026-07-16	23.5500	23.7500	22.6000	22.6000	-2.376%	27	681	-9.292%
2026-07-15	23.8000	23.8000	23.0000	23.1500	+14.321%	17	688	-11.447%
2026-07-14	19.8100	20.2500	19.3100	20.2500	-2.644%	14	685	+1.235%
2026-07-13	20.8000	20.8000	20.8000	20.8000	+7.828%	1	684	-1.442%
2026-07-10	19.8000	19.8000	19.2900	19.2900	-3.550%	2	683	+6.273%
2026-07-09	18.5000	20.0000	18.5000	20.0000	+8.814%	16	683	+2.500%
2026-07-08	18.8000	19.1600	17.7400	18.3800	-8.603%	23	690	+11.534%
2026-07-07	19.0500	20.1100	19.0500	20.1100	+1.005%	16	697	+1.939%
2026-07-06	19.9100	19.9100	19.9100	19.9100	+0.302%	1	708	+2.963%
2026-07-02	20.6000	20.6000	19.5000	19.8500	+1.018%	5	711	+3.275%
2026-07-01	16.5500	19.8500	16.5500	19.6500	+9.777%	39	711	+4.326%
2026-06-30	17.5000	18.0000	17.0300	17.9000	-1.918%	24	706	+14.525%
2026-06-29	17.7200	21.0000	17.7200	18.2500	+23.311%	36	706	+12.329%
2026-06-26	13.5000	15.2300	13.5000	14.8000	+3.569%	102	690	+38.514%
2026-06-25	14.6000	14.7000	13.8500	14.2900	-16.919%	29	669	+43.457%
2026-06-24	17.0300	17.2000	16.9000	17.2000	+9.345%	13	689	+19.186%
2026-06-23	15.9000	15.9000	15.7300	15.7300	-3.200%	2	701	+30.324%
2026-06-22	16.2500	16.2500	15.7300	16.2500	-16.667%	14	701	+26.154%
2026-06-18	18.6000	19.7700	18.6000	19.5000	+13.372%	6	709	+5.128%
2026-06-17	18.3500	18.4000	17.2000	17.2000	-14.043%	11	709	+19.186%
2026-06-16	20.6000	20.6000	20.0100	20.0100	-0.695%	19	705	+2.449%
2026-06-15	19.6500	20.5000	19.6500	20.1500	+17.015%	36	708	+1.737%
2026-06-12	18.5200	18.5200	16.3000	17.2200	-4.862%	119	683	+19.048%
2026-06-11	17.5500	18.1000	16.5500	18.1000	+3.134%	12	690	+13.260%
2026-06-10	19.1500	19.1500	17.5500	17.5500	-11.809%	9	687	+16.809%
2026-06-09	19.4500	20.5300	19.0400	19.9000	-1.485%	19	693	+3.015%
2026-06-08	21.5000	21.5000	20.1500	20.2000	-6.047%	15	693	+1.485%
2026-06-05	23.9600	24.2500	21.2500	21.5000	-11.340%	151	683	-4.651%
2026-06-04	24.4200	24.4300	24.2500	24.2500	+10.933%	10	693	-15.464%
2026-06-03	22.7000	22.7100	21.8600	21.8600	-16.245%	56	701	-6.221%
2026-06-02	24.9400	27.6000	24.9400	26.1000	-10.062%	29	669	-21.456%
2026-06-01	28.4000	29.2300	27.7900	29.0200	-10.790%	21	669	-29.359%
2026-05-29	33.6100	33.6100	32.5300	32.5300	-4.183%	11	664	-36.981%
2026-05-28	33.9600	33.9600	33.9500	33.9500	+4.141%	2	663	-39.617%
2026-05-27	32.2400	32.9000	31.9300	32.6000	+13.589%	27	662	-37.117%
2026-05-26	28.7600	29.1000	27.7200	28.7000	-5.124%	4	655	-28.571%
2026-05-22	30.2500	30.3000	30.2500	30.2500	+5.401%	4	657	-32.231%
2026-05-20	25.7800	28.7000	25.7800	28.7000	+12.329%	4	657	-28.571%
2026-05-19	24.4500	25.7300	23.9500	25.5500	-10.004%	134	615	-19.765%
2026-05-18	28.3900	28.3900	28.3900	28.3900	+1.756%	1	615	-27.791%
2026-05-15	28.2000	28.2000	27.7500	27.9000	-8.674%	9	615	-26.523%
2026-05-14	31.3900	31.9400	30.5500	30.5500	-3.689%	17	609	-32.897%
2026-05-13	29.1500	31.7500	29.1500	31.7200	+9.796%	9	581	-35.372%
2026-05-12	29.9700	29.9700	27.6000	28.8900	-7.994%	36	581	-29.041%
2026-05-11	31.9500	33.0500	31.4000	31.4000	-5.279%	26	581	-34.713%
2026-05-08	33.4700	33.8800	33.1500	33.1500	+1.531%	17	571	-38.160%
2026-05-07	33.5700	33.6200	32.5500	32.6500	-8.748%	22	566	-37.213%
2026-05-06	34.8000	36.4000	34.0200	35.7800	+2.964%	44	563	-42.705%
2026-05-05	35.9600	37.2000	33.7500	34.7500	+3.269%	74	532	-41.007%
2026-05-04	33.8200	36.3400	32.6100	33.6500	+6.622%	81	546	-39.079%
2026-05-01	33.0000	33.1400	31.0000	31.5600	+2.136%	49	488	-35.044%
2026-04-30	34.4500	34.4500	25.9800	30.9000	+2.488%	110	488	-33.657%
2026-04-29	29.6500	31.6400	29.6500	30.1500	+5.236%	113	415	-32.007%
2026-04-28	29.6000	29.6000	28.5000	28.6500	-5.007%	18	412	-28.447%
2026-04-27	31.1000	31.1000	29.6700	30.1600	-4.708%	56	412	-32.029%
2026-04-24	29.5800	31.6500	29.0100	31.6500	+17.006%	96	419	-35.229%
2026-04-23	26.5500	27.9100	26.5500	27.0500	+4.078%	48	381	-24.214%
2026-04-22	25.3500	26.1000	24.9900	25.9900	+3.381%	20	360	-21.124%
2026-04-21	25.5000	25.7200	25.0500	25.1400	+7.207%	36	347	-18.457%
2026-04-20	22.8300	23.4500	22.6000	23.4500	-6.200%	69	347	-12.580%
2026-04-17	26.4000	27.1000	25.0000	25.0000	+3.306%	151	327	-18.000%
2026-04-16	22.6900	24.4000	22.6900	24.2000	+0.415%	39	223	-15.289%
2026-04-15	23.8600	24.1000	23.7100	24.1000	-3.018%	100	201	-14.938%
2026-04-14	22.2700	24.8500	22.2700	24.8500	+31.551%	40	106	-17.505%
2026-04-13	18.8900	18.8900	18.8900	18.8900	-3.327%	3	81	+8.523%
2026-04-10	20.1500	20.1500	19.4500	19.5400	+14.941%	36	78	+4.913%
2026-04-09	15.7500	17.2000	15.7500	17.0000	+34.069%	23	62	+20.588%
2026-04-08	13.0200	13.0200	12.6800	12.6800	+17.516%	2	46	+61.672%
2026-04-07	10.7900	10.7900	10.7900	10.7900	-1.009%	3	46	+89.991%
2026-04-06	10.9000	10.9000	10.9000	10.9000	+13.542%	10	44	+88.073%
2026-04-02	9.6000	9.6000	9.6000	9.6000	-6.977%	11	33	+113.542%
2026-03-31	9.4500	10.3200	9.4500	10.3200	+17.406%	80	33	+98.643%
2026-03-30	8.7300	8.8100	8.7200	8.7900	+5.396%	60	12	+133.220%
2026-03-27	10.0000	10.0000	8.3400	8.3400	-22.992%	5	13	+145.803%
2026-03-25	10.8500	11.0600	10.7400	10.8300	+14.000%	77	11	+89.289%
2026-03-24	9.5000	9.5000	9.5000	9.5000	-11.381%	1	5	+115.789%
2026-03-23	10.6500	10.7200	10.6100	10.7200	0.000%	5	0	+91.231%