AMZN270319C00285000
AMZN Mar 19 2027 285.00 Call
optionOPRA
EODOct 6, 2026
15.25USD+12.963%(+1.75)43Vol1,894OI
AMZN270319C00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 13.4500 | 15.3000 | 13.4500 | 15.2500 | +12.963% | 43 | 1,884 | 0.000% |
| 2026-10-05 | 12.8000 | 13.9800 | 12.8000 | 13.5000 | +1.504% | 42 | 1,879 | +12.963% |
| 2026-10-02 | 13.4500 | 13.6000 | 12.9300 | 13.3000 | +3.101% | 17 | 1,871 | +14.662% |
| 2026-10-01 | 12.1900 | 13.1000 | 12.1000 | 12.9000 | -3.731% | 17 | 1,863 | +18.217% |
| 2026-09-30 | 12.1000 | 14.4000 | 12.0500 | 13.4000 | +7.631% | 122 | 1,823 | +13.806% |
| 2026-09-29 | 11.7000 | 12.8000 | 11.7000 | 12.4500 | +3.320% | 29 | 1,811 | +22.490% |
| 2026-09-28 | 12.4000 | 12.5000 | 12.0500 | 12.0500 | -11.397% | 87 | 1,747 | +26.556% |
| 2026-09-25 | 12.9000 | 13.9000 | 12.8200 | 13.6000 | -2.509% | 382 | 1,397 | +12.132% |
| 2026-09-24 | 12.9900 | 14.0000 | 12.5000 | 13.9500 | -0.357% | 302 | 1,148 | +9.319% |
| 2026-09-23 | 15.0000 | 15.0000 | 13.3000 | 14.0000 | -15.152% | 62 | 1,126 | +8.929% |
| 2026-09-22 | 17.9000 | 17.9000 | 15.5500 | 16.5000 | -7.821% | 160 | 1,084 | -7.576% |
| 2026-09-21 | 16.5000 | 18.1000 | 15.9000 | 17.9000 | +11.735% | 119 | 1,145 | -14.804% |
| 2026-09-18 | 15.2700 | 16.3000 | 15.1700 | 16.0200 | +8.170% | 25 | 1,144 | -4.806% |
| 2026-09-17 | 14.8500 | 15.2500 | 14.4000 | 14.8100 | +10.112% | 142 | 1,116 | +2.971% |
| 2026-09-16 | 13.8000 | 13.9500 | 13.4500 | 13.4500 | -5.614% | 32 | 1,134 | +13.383% |
| 2026-09-15 | 15.6000 | 15.9000 | 14.2500 | 14.2500 | -12.469% | 59 | 1,122 | +7.018% |
| 2026-09-14 | 16.8000 | 16.8000 | 15.5700 | 16.2800 | -9.556% | 193 | 1,027 | -6.327% |
| 2026-09-11 | 16.6400 | 18.0000 | 16.6400 | 18.0000 | +10.429% | 37 | 1,026 | -15.278% |
| 2026-09-10 | 16.1800 | 16.5000 | 16.1500 | 16.3000 | 0.000% | 39 | 1,015 | -6.442% |
| 2026-09-09 | 16.5000 | 16.5000 | 16.0500 | 16.3000 | -11.653% | 52 | 1,048 | -6.442% |
| 2026-09-08 | 18.4000 | 18.4500 | 17.6000 | 18.4500 | -0.539% | 12 | 1,043 | -17.344% |
| 2026-09-04 | 17.2000 | 18.5500 | 17.0000 | 18.5500 | -1.852% | 27 | 1,034 | -17.790% |
| 2026-09-03 | 17.8500 | 18.9000 | 17.8500 | 18.9000 | +11.504% | 26 | 1,037 | -19.312% |
| 2026-09-02 | 17.1000 | 17.1500 | 16.7500 | 16.9500 | -0.877% | 39 | 1,030 | -10.029% |
| 2026-09-01 | 17.1500 | 17.4100 | 16.6500 | 17.1000 | -11.169% | 57 | 1,028 | -10.819% |
| 2026-08-31 | 20.9500 | 20.9500 | 18.5000 | 19.2500 | -14.634% | 129 | 963 | -20.779% |
| 2026-08-28 | 19.2000 | 23.7500 | 19.2000 | 22.5500 | +27.042% | 44 | 935 | -32.373% |
| 2026-08-27 | 19.1000 | 19.1000 | 17.7500 | 17.7500 | -10.354% | 63 | 921 | -14.085% |
| 2026-08-26 | 19.6500 | 19.8500 | 19.1000 | 19.8000 | -2.750% | 11 | 916 | -22.980% |
| 2026-08-25 | 20.5000 | 20.6000 | 20.0600 | 20.3600 | -4.413% | 10 | 913 | -25.098% |
| 2026-08-24 | 20.3500 | 21.5500 | 20.3500 | 21.3000 | +7.305% | 56 | 889 | -28.404% |
| 2026-08-21 | 19.0000 | 20.1000 | 19.0000 | 19.8500 | -3.171% | 16 | 884 | -23.174% |
| 2026-08-20 | 21.6300 | 21.6700 | 20.5000 | 20.5000 | -8.072% | 13 | 883 | -25.610% |
| 2026-08-19 | 21.0000 | 22.5000 | 21.0000 | 22.3000 | +9.153% | 16 | 875 | -31.614% |
| 2026-08-18 | 20.6500 | 20.6500 | 20.4300 | 20.4300 | -0.584% | 2 | 875 | -25.355% |
| 2026-08-17 | 21.0000 | 21.0000 | 20.5500 | 20.5500 | -10.652% | 26 | 862 | -25.791% |
| 2026-08-14 | 23.0700 | 23.0700 | 23.0000 | 23.0000 | -2.872% | 6 | 861 | -33.696% |
| 2026-08-13 | 24.2600 | 25.4500 | 23.6800 | 23.6800 | -7.319% | 31 | 852 | -35.600% |
| 2026-08-12 | 24.8600 | 25.5500 | 24.8600 | 25.5500 | -9.397% | 21 | 843 | -40.313% |
| 2026-08-11 | 29.1500 | 29.1500 | 27.1000 | 28.2000 | -12.150% | 37 | 826 | -45.922% |
| 2026-08-10 | 29.5000 | 32.1000 | 29.4000 | 32.1000 | +10.120% | 70 | 803 | -52.492% |
| 2026-08-07 | 30.6000 | 31.1000 | 28.9500 | 29.1500 | +3.369% | 102 | 760 | -47.684% |
| 2026-08-06 | 29.9500 | 29.9500 | 28.2000 | 28.2000 | 0.000% | 14 | 761 | -45.922% |
| 2026-08-05 | 34.5000 | 34.6200 | 28.0000 | 28.2000 | -11.321% | 28 | 763 | -45.922% |
| 2026-08-04 | 31.4700 | 33.6000 | 31.2000 | 31.8000 | -10.999% | 67 | 786 | -52.044% |
| 2026-08-03 | 34.4900 | 37.0000 | 34.2600 | 35.7300 | +27.881% | 96 | 782 | -57.319% |
| 2026-07-31 | 26.0000 | 28.3900 | 25.6900 | 27.9400 | +91.239% | 59 | 753 | -45.419% |
| 2026-07-30 | 14.4000 | 14.6100 | 14.4000 | 14.6100 | +27.822% | 8 | 752 | +4.381% |
| 2026-07-29 | 10.8700 | 11.4300 | 10.8000 | 11.4300 | -5.537% | 27 | 755 | +33.421% |
| 2026-07-27 | 12.9000 | 12.9500 | 12.1000 | 12.1000 | -4.649% | 4 | 753 | +26.033% |
| 2026-07-24 | 12.9500 | 13.3100 | 12.6900 | 12.6900 | -9.680% | 199 | 748 | +20.173% |
| 2026-07-23 | 14.9000 | 15.0000 | 13.6400 | 14.0500 | -18.124% | 12 | 756 | +8.541% |
| 2026-07-22 | 17.3500 | 17.5200 | 17.1600 | 17.1600 | -12.494% | 96 | 695 | -11.131% |
| 2026-07-21 | 19.4000 | 19.6100 | 19.0000 | 19.6100 | -3.589% | 15 | 684 | -22.234% |
| 2026-07-20 | 20.5500 | 20.5500 | 20.3400 | 20.3400 | +2.520% | 2 | 685 | -25.025% |
| 2026-07-17 | 19.9800 | 19.9800 | 19.8400 | 19.8400 | -12.212% | 4 | 681 | -23.135% |
| 2026-07-16 | 23.5500 | 23.7500 | 22.6000 | 22.6000 | -2.376% | 27 | 688 | -32.522% |
| 2026-07-15 | 23.8000 | 23.8000 | 23.0000 | 23.1500 | +14.321% | 17 | 685 | -34.125% |
| 2026-07-14 | 19.8100 | 20.2500 | 19.3100 | 20.2500 | -2.644% | 14 | 684 | -24.691% |
| 2026-07-13 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +7.828% | 1 | 683 | -26.683% |
| 2026-07-10 | 19.8000 | 19.8000 | 19.2900 | 19.2900 | -3.550% | 2 | 683 | -20.943% |
| 2026-07-09 | 18.5000 | 20.0000 | 18.5000 | 20.0000 | +8.814% | 16 | 690 | -23.750% |
| 2026-07-08 | 18.8000 | 19.1600 | 17.7400 | 18.3800 | -8.603% | 23 | 697 | -17.029% |
| 2026-07-07 | 19.0500 | 20.1100 | 19.0500 | 20.1100 | +1.005% | 16 | 708 | -24.167% |
| 2026-07-06 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | +0.302% | 1 | 707 | -23.405% |
| 2026-07-02 | 20.6000 | 20.6000 | 19.5000 | 19.8500 | +1.018% | 5 | 711 | -23.174% |
| 2026-07-01 | 16.5500 | 19.8500 | 16.5500 | 19.6500 | +9.777% | 39 | 706 | -22.392% |
| 2026-06-30 | 17.5000 | 18.0000 | 17.0300 | 17.9000 | -1.918% | 24 | 706 | -14.804% |
| 2026-06-29 | 17.7200 | 21.0000 | 17.7200 | 18.2500 | +23.311% | 36 | 690 | -16.438% |
| 2026-06-26 | 13.5000 | 15.2300 | 13.5000 | 14.8000 | +3.569% | 102 | 669 | +3.041% |
| 2026-06-25 | 14.6000 | 14.7000 | 13.8500 | 14.2900 | -16.919% | 29 | 689 | +6.718% |
| 2026-06-24 | 17.0300 | 17.2000 | 16.9000 | 17.2000 | +9.345% | 13 | 701 | -11.337% |
| 2026-06-23 | 15.9000 | 15.9000 | 15.7300 | 15.7300 | -3.200% | 2 | 701 | -3.051% |
| 2026-06-22 | 16.2500 | 16.2500 | 15.7300 | 16.2500 | -16.667% | 14 | 710 | -6.154% |
| 2026-06-18 | 18.6000 | 19.7700 | 18.6000 | 19.5000 | +13.372% | 6 | 709 | -21.795% |
| 2026-06-17 | 18.3500 | 18.4000 | 17.2000 | 17.2000 | -14.043% | 11 | 705 | -11.337% |
| 2026-06-16 | 20.6000 | 20.6000 | 20.0100 | 20.0100 | -0.695% | 19 | 708 | -23.788% |
| 2026-06-15 | 19.6500 | 20.5000 | 19.6500 | 20.1500 | +17.015% | 36 | 683 | -24.318% |
| 2026-06-12 | 18.5200 | 18.5200 | 16.3000 | 17.2200 | -4.862% | 119 | 690 | -11.440% |
| 2026-06-11 | 17.5500 | 18.1000 | 16.5500 | 18.1000 | +3.134% | 12 | 687 | -15.746% |
| 2026-06-10 | 19.1500 | 19.1500 | 17.5500 | 17.5500 | -11.809% | 9 | 693 | -13.105% |
| 2026-06-09 | 19.4500 | 20.5300 | 19.0400 | 19.9000 | -1.485% | 19 | 693 | -23.367% |
| 2026-06-08 | 21.5000 | 21.5000 | 20.1500 | 20.2000 | -6.047% | 15 | 683 | -24.505% |
| 2026-06-05 | 23.9600 | 24.2500 | 21.2500 | 21.5000 | -11.340% | 151 | 693 | -29.070% |
| 2026-06-04 | 24.4200 | 24.4300 | 24.2500 | 24.2500 | +10.933% | 10 | 701 | -37.113% |
| 2026-06-03 | 22.7000 | 22.7100 | 21.8600 | 21.8600 | -16.245% | 56 | 669 | -30.238% |
| 2026-06-02 | 24.9400 | 27.6000 | 24.9400 | 26.1000 | -10.062% | 29 | 669 | -41.571% |
| 2026-06-01 | 28.4000 | 29.2300 | 27.7900 | 29.0200 | -10.790% | 21 | 664 | -47.450% |
| 2026-05-29 | 33.6100 | 33.6100 | 32.5300 | 32.5300 | -4.183% | 11 | 663 | -53.120% |
| 2026-05-28 | 33.9600 | 33.9600 | 33.9500 | 33.9500 | +4.141% | 2 | 662 | -55.081% |
| 2026-05-27 | 32.2400 | 32.9000 | 31.9300 | 32.6000 | +13.589% | 27 | 655 | -53.221% |
| 2026-05-26 | 28.7600 | 29.1000 | 27.7200 | 28.7000 | -5.124% | 4 | 656 | -46.864% |
| 2026-05-22 | 30.2500 | 30.3000 | 30.2500 | 30.2500 | +5.401% | 4 | 657 | -49.587% |
| 2026-05-20 | 25.7800 | 28.7000 | 25.7800 | 28.7000 | +12.329% | 4 | 658 | -46.864% |
| 2026-05-19 | 24.4500 | 25.7300 | 23.9500 | 25.5500 | -10.004% | 134 | 614 | -40.313% |
| 2026-05-18 | 28.3900 | 28.3900 | 28.3900 | 28.3900 | +1.756% | 1 | 615 | -46.284% |
| 2026-05-15 | 28.2000 | 28.2000 | 27.7500 | 27.9000 | -8.674% | 9 | 609 | -45.341% |
| 2026-05-14 | 31.3900 | 31.9400 | 30.5500 | 30.5500 | -3.689% | 17 | 594 | -50.082% |
| 2026-05-13 | 29.1500 | 31.7500 | 29.1500 | 31.7200 | +9.796% | 9 | 591 | -51.923% |
| 2026-05-12 | 29.9700 | 29.9700 | 27.6000 | 28.8900 | -7.994% | 36 | 581 | -47.214% |
| 2026-05-11 | 31.9500 | 33.0500 | 31.4000 | 31.4000 | -5.279% | 26 | 571 | -51.433% |
| 2026-05-08 | 33.4700 | 33.8800 | 33.1500 | 33.1500 | +1.531% | 17 | 566 | -53.997% |
| 2026-05-07 | 33.5700 | 33.6200 | 32.5500 | 32.6500 | -8.748% | 22 | 563 | -53.292% |
| 2026-05-06 | 34.8000 | 36.4000 | 34.0200 | 35.7800 | +2.964% | 44 | 532 | -57.378% |
| 2026-05-05 | 35.9600 | 37.2000 | 33.7500 | 34.7500 | +3.269% | 74 | 546 | -56.115% |
| 2026-05-04 | 33.8200 | 36.3400 | 32.6100 | 33.6500 | +6.622% | 81 | 504 | -54.681% |
| 2026-05-01 | 33.0000 | 33.1400 | 31.0000 | 31.5600 | +2.136% | 49 | 488 | -51.679% |
| 2026-04-30 | 34.4500 | 34.4500 | 25.9800 | 30.9000 | +2.488% | 110 | 415 | -50.647% |
| 2026-04-29 | 29.6500 | 31.6400 | 29.6500 | 30.1500 | +5.236% | 113 | 412 | -49.420% |
| 2026-04-28 | 29.6000 | 29.6000 | 28.5000 | 28.6500 | -5.007% | 18 | 412 | -46.771% |
| 2026-04-27 | 31.1000 | 31.1000 | 29.6700 | 30.1600 | -4.708% | 56 | 419 | -49.436% |
| 2026-04-24 | 29.5800 | 31.6500 | 29.0100 | 31.6500 | +17.006% | 96 | 381 | -51.817% |
| 2026-04-23 | 26.5500 | 27.9100 | 26.5500 | 27.0500 | +4.078% | 48 | 360 | -43.623% |
| 2026-04-22 | 25.3500 | 26.1000 | 24.9900 | 25.9900 | +3.381% | 20 | 356 | -41.324% |
| 2026-04-21 | 25.5000 | 25.7200 | 25.0500 | 25.1400 | +7.207% | 36 | 347 | -39.340% |
| 2026-04-20 | 22.8300 | 23.4500 | 22.6000 | 23.4500 | -6.200% | 69 | 327 | -34.968% |
| 2026-04-17 | 26.4000 | 27.1000 | 25.0000 | 25.0000 | +3.306% | 151 | 223 | -39.000% |
| 2026-04-16 | 22.6900 | 24.4000 | 22.6900 | 24.2000 | +0.415% | 39 | 201 | -36.983% |
| 2026-04-15 | 23.8600 | 24.1000 | 23.7100 | 24.1000 | -3.018% | 100 | 106 | -36.722% |
| 2026-04-14 | 22.2700 | 24.8500 | 22.2700 | 24.8500 | +31.551% | 40 | 81 | -38.632% |
| 2026-04-13 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | -3.327% | 3 | 78 | -19.269% |
| 2026-04-10 | 20.1500 | 20.1500 | 19.4500 | 19.5400 | +14.941% | 36 | 78 | -21.955% |
| 2026-04-09 | 15.7500 | 17.2000 | 15.7500 | 17.0000 | +34.069% | 23 | 62 | -10.294% |
| 2026-04-08 | 13.0200 | 13.0200 | 12.6800 | 12.6800 | +17.516% | 2 | 46 | +20.268% |
| 2026-04-07 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -1.009% | 3 | 46 | +41.335% |
| 2026-04-06 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +13.542% | 10 | 44 | +39.908% |
| 2026-04-02 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -6.977% | 11 | 33 | +58.854% |
| 2026-03-31 | 9.4500 | 10.3200 | 9.4500 | 10.3200 | +17.406% | 80 | 33 | +47.771% |
| 2026-03-30 | 8.7300 | 8.8100 | 8.7200 | 8.7900 | +5.396% | 60 | 12 | +73.493% |
| 2026-03-27 | 10.0000 | 10.0000 | 8.3400 | 8.3400 | -22.992% | 5 | 13 | +82.854% |
| 2026-03-25 | 10.8500 | 11.0600 | 10.7400 | 10.8300 | +14.000% | 77 | 11 | +40.813% |
| 2026-03-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -11.381% | 1 | 5 | +60.526% |
| 2026-03-23 | 10.6500 | 10.7200 | 10.6100 | 10.7200 | 0.000% | 5 | 0 | +42.257% |