AMZN270319C00290000
AMZN Mar 19 2027 290.00 Call
optionOPRA
EODOct 6, 2026
13.75USD+9.562%(+1.20)56Vol5,359OI
AMZN270319C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 11.9200 | 13.8000 | 11.9200 | 13.7500 | +9.562% | 56 | 5,350 | 0.000% |
| 2026-10-05 | 11.7000 | 12.5500 | 11.7000 | 12.5500 | +3.719% | 66 | 5,330 | +9.562% |
| 2026-10-02 | 12.3500 | 12.5500 | 11.6500 | 12.1000 | +4.853% | 23 | 5,333 | +13.636% |
| 2026-10-01 | 12.2000 | 12.4000 | 10.7500 | 11.5400 | -4.232% | 74 | 5,331 | +19.151% |
| 2026-09-30 | 11.0900 | 12.7100 | 11.0900 | 12.0500 | +6.167% | 75 | 5,306 | +14.108% |
| 2026-09-29 | 10.9500 | 11.5100 | 10.8000 | 11.3500 | +2.252% | 49 | 5,299 | +21.145% |
| 2026-09-28 | 11.0000 | 11.2900 | 10.8500 | 11.1000 | -10.121% | 44 | 5,304 | +23.874% |
| 2026-09-25 | 12.5000 | 12.6300 | 11.5000 | 12.3500 | -1.200% | 121 | 5,359 | +11.336% |
| 2026-09-24 | 11.4000 | 12.5500 | 11.2000 | 12.5000 | -1.029% | 107 | 5,345 | +10.000% |
| 2026-09-23 | 13.7000 | 13.7000 | 12.0500 | 12.6300 | -14.949% | 137 | 5,264 | +8.868% |
| 2026-09-22 | 14.8500 | 16.0000 | 14.3000 | 14.8500 | -7.764% | 149 | 5,307 | -7.407% |
| 2026-09-21 | 14.1900 | 16.4400 | 14.1900 | 16.1000 | +11.034% | 139 | 5,256 | -14.596% |
| 2026-09-18 | 13.8000 | 14.5500 | 13.6500 | 14.5000 | +8.696% | 400 | 5,215 | -5.172% |
| 2026-09-17 | 13.8500 | 14.0500 | 13.2500 | 13.3400 | +13.051% | 121 | 5,181 | +3.073% |
| 2026-09-16 | 12.9000 | 12.9000 | 11.5000 | 11.8000 | -7.813% | 159 | 5,172 | +16.525% |
| 2026-09-15 | 13.1500 | 13.3000 | 12.8000 | 12.8000 | -12.925% | 161 | 5,172 | +7.422% |
| 2026-09-14 | 14.2000 | 15.5500 | 14.2000 | 14.7000 | -9.538% | 471 | 4,878 | -6.463% |
| 2026-09-11 | 16.2500 | 16.3500 | 15.4800 | 16.2500 | +9.797% | 554 | 4,544 | -15.385% |
| 2026-09-10 | 14.5500 | 15.1600 | 14.5500 | 14.8000 | -0.671% | 71 | 4,547 | -7.095% |
| 2026-09-09 | 15.1000 | 15.1100 | 14.8000 | 14.9000 | -10.511% | 111 | 4,544 | -7.718% |
| 2026-09-08 | 16.0000 | 16.9500 | 16.0000 | 16.6500 | -3.198% | 14 | 4,541 | -17.417% |
| 2026-09-04 | 17.1500 | 17.2000 | 15.6000 | 17.2000 | +0.233% | 69 | 4,543 | -20.058% |
| 2026-09-03 | 16.9000 | 17.2500 | 16.8500 | 17.1600 | +9.649% | 25 | 4,558 | -19.872% |
| 2026-09-02 | 15.5500 | 15.6500 | 15.3400 | 15.6500 | +0.968% | 7 | 4,559 | -12.141% |
| 2026-09-01 | 15.4600 | 15.8700 | 15.4600 | 15.5000 | -11.429% | 18 | 4,551 | -11.290% |
| 2026-08-31 | 19.6600 | 19.6600 | 16.9500 | 17.5000 | -16.667% | 48 | 4,536 | -21.429% |
| 2026-08-28 | 17.3600 | 21.6800 | 17.3600 | 21.0000 | +30.435% | 65 | 4,525 | -34.524% |
| 2026-08-27 | 16.6800 | 16.9500 | 16.0000 | 16.1000 | -12.022% | 57 | 4,513 | -14.596% |
| 2026-08-26 | 18.2000 | 18.3000 | 17.5000 | 18.3000 | -1.719% | 15 | 4,512 | -24.863% |
| 2026-08-25 | 19.5000 | 19.5000 | 18.6200 | 18.6200 | -4.513% | 111 | 4,506 | -26.155% |
| 2026-08-24 | 19.4000 | 19.6500 | 19.4000 | 19.5000 | +6.557% | 25 | 4,506 | -29.487% |
| 2026-08-21 | 18.2000 | 18.4500 | 18.2000 | 18.3000 | -4.687% | 362 | 4,213 | -24.863% |
| 2026-08-20 | 20.5000 | 20.5000 | 18.9000 | 19.2000 | -9.306% | 53 | 4,231 | -28.385% |
| 2026-08-19 | 20.4500 | 21.1700 | 20.4500 | 21.1700 | +15.054% | 7 | 4,228 | -35.050% |
| 2026-08-18 | 19.2500 | 19.2500 | 18.4000 | 18.4000 | -2.800% | 3 | 4,227 | -25.272% |
| 2026-08-17 | 21.0000 | 21.0000 | 18.6000 | 18.9300 | -5.821% | 3 | 4,226 | -27.364% |
| 2026-08-14 | 20.6000 | 20.9400 | 20.1000 | 20.1000 | -9.132% | 11 | 4,225 | -31.592% |
| 2026-08-13 | 22.2000 | 23.5500 | 21.5900 | 22.1200 | -3.826% | 23 | 4,244 | -37.839% |
| 2026-08-12 | 24.5300 | 24.5300 | 23.0000 | 23.0000 | -11.025% | 167 | 4,124 | -40.217% |
| 2026-08-11 | 26.7000 | 27.0100 | 25.0600 | 25.8500 | -10.554% | 221 | 4,166 | -46.809% |
| 2026-08-10 | 28.9500 | 30.4000 | 28.3200 | 28.9000 | +6.642% | 58 | 4,150 | -52.422% |
| 2026-08-07 | 28.2800 | 29.0000 | 26.8500 | 27.1000 | +3.831% | 42 | 4,142 | -49.262% |
| 2026-08-06 | 26.8800 | 27.3100 | 26.0600 | 26.1000 | +1.124% | 62 | 4,136 | -47.318% |
| 2026-08-05 | 32.2700 | 32.3000 | 25.8100 | 25.8100 | -12.360% | 16 | 4,131 | -46.726% |
| 2026-08-04 | 29.1400 | 31.2700 | 28.9000 | 29.4500 | -14.115% | 45 | 4,113 | -53.311% |
| 2026-08-03 | 30.4000 | 34.5500 | 30.4000 | 34.2900 | +27.236% | 162 | 4,043 | -59.901% |
| 2026-07-31 | 21.9000 | 27.0000 | 21.6500 | 26.9500 | +96.715% | 691 | 4,109 | -48.980% |
| 2026-07-30 | 12.1300 | 13.7200 | 12.1300 | 13.7000 | +38.384% | 39 | 4,108 | +0.365% |
| 2026-07-29 | 9.9000 | 11.0500 | 9.9000 | 9.9000 | -8.248% | 37 | 4,107 | +38.889% |
| 2026-07-28 | 10.9000 | 11.0200 | 10.0000 | 10.7900 | -4.934% | 6 | 4,106 | +27.433% |
| 2026-07-27 | 12.0000 | 12.1200 | 11.2000 | 11.3500 | -2.239% | 65 | 4,101 | +21.145% |
| 2026-07-24 | 12.7500 | 12.7500 | 11.5000 | 11.6100 | -8.583% | 1,716 | 4,261 | +18.432% |
| 2026-07-23 | 13.8000 | 14.0000 | 12.3900 | 12.7000 | -19.924% | 6,787 | 9,050 | +8.268% |
| 2026-07-22 | 16.5000 | 16.6000 | 15.8600 | 15.8600 | -11.397% | 21 | 9,043 | -13.304% |
| 2026-07-21 | 17.6000 | 17.9000 | 17.6000 | 17.9000 | -5.291% | 15 | 9,054 | -23.184% |
| 2026-07-17 | 18.9700 | 18.9700 | 18.7000 | 18.9000 | -2.326% | 25 | 9,065 | -27.249% |
| 2026-07-16 | 20.9000 | 20.9000 | 19.3500 | 19.3500 | -11.034% | 33 | 9,049 | -28.941% |
| 2026-07-15 | 20.4500 | 22.4000 | 20.4500 | 21.7500 | +15.385% | 61 | 9,052 | -36.782% |
| 2026-07-14 | 18.3800 | 18.8500 | 17.8700 | 18.8500 | -3.085% | 16 | 9,053 | -27.056% |
| 2026-07-13 | 18.9700 | 19.6500 | 18.6500 | 19.4500 | +8.417% | 22 | 9,042 | -29.306% |
| 2026-07-10 | 19.7000 | 19.7000 | 17.9400 | 17.9400 | -3.910% | 7 | 9,037 | -23.356% |
| 2026-07-09 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | +7.608% | 150 | 9,037 | -26.352% |
| 2026-07-08 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -6.821% | 1 | 9,037 | -20.749% |
| 2026-07-07 | 20.0000 | 20.0000 | 18.0000 | 18.6200 | +0.649% | 240 | 9,061 | -26.155% |
| 2026-07-06 | 18.4400 | 18.5000 | 18.4400 | 18.5000 | -1.805% | 7 | 9,062 | -25.676% |
| 2026-07-02 | 17.9400 | 18.8400 | 17.9400 | 18.8400 | +3.346% | 1,395 | 7,700 | -27.017% |
| 2026-07-01 | 16.6000 | 18.5000 | 16.6000 | 18.2300 | +11.362% | 1,111 | 6,600 | -24.575% |
| 2026-06-30 | 16.2500 | 16.3700 | 16.2500 | 16.3700 | -3.706% | 7 | 6,601 | -16.005% |
| 2026-06-29 | 15.3500 | 19.3600 | 15.3500 | 17.0000 | +30.069% | 519 | 6,159 | -19.118% |
| 2026-06-26 | 12.9000 | 14.3500 | 12.5000 | 13.0700 | +2.510% | 4,906 | 1,600 | +5.203% |
| 2026-06-25 | 13.0300 | 13.5300 | 12.7000 | 12.7500 | -18.738% | 20 | 1,593 | +7.843% |
| 2026-06-24 | 15.8500 | 17.3000 | 15.6900 | 15.6900 | +4.600% | 789 | 909 | -12.365% |
| 2026-06-23 | 15.6700 | 15.6700 | 14.5700 | 15.0000 | +2.041% | 20 | 909 | -8.333% |
| 2026-06-22 | 15.2000 | 15.2000 | 14.7000 | 14.7000 | -20.755% | 9 | 901 | -6.463% |
| 2026-06-18 | 16.9000 | 18.5500 | 16.0000 | 18.5500 | +13.804% | 20 | 898 | -25.876% |
| 2026-06-17 | 16.8000 | 16.8000 | 16.3000 | 16.3000 | -13.298% | 11 | 901 | -15.644% |
| 2026-06-16 | 19.1000 | 19.1000 | 18.8000 | 18.8000 | +0.267% | 13 | 891 | -26.862% |
| 2026-06-15 | 18.7500 | 19.1700 | 18.7500 | 18.7500 | +16.460% | 4 | 890 | -26.667% |
| 2026-06-12 | 15.2500 | 16.1000 | 15.1600 | 16.1000 | -7.524% | 24 | 889 | -14.596% |
| 2026-06-11 | 15.7700 | 17.4100 | 15.5000 | 17.4100 | +4.502% | 73 | 886 | -21.022% |
| 2026-06-10 | 17.8000 | 17.8000 | 16.6600 | 16.6600 | -12.084% | 4 | 883 | -17.467% |
| 2026-06-09 | 20.1000 | 20.1000 | 17.9000 | 18.9500 | -0.263% | 23 | 872 | -27.441% |
| 2026-06-08 | 19.8500 | 19.8500 | 18.7500 | 19.0000 | -5.941% | 83 | 824 | -27.632% |
| 2026-06-05 | 22.5800 | 22.8000 | 19.8000 | 20.2000 | -10.817% | 45 | 810 | -31.931% |
| 2026-06-04 | 22.9500 | 23.1500 | 22.6200 | 22.6500 | +8.842% | 19 | 810 | -39.294% |
| 2026-06-03 | 23.6600 | 23.6600 | 20.3000 | 20.8100 | -14.818% | 48 | 802 | -33.926% |
| 2026-06-02 | 24.2000 | 25.8000 | 24.0100 | 24.4300 | -7.462% | 40 | 787 | -43.717% |
| 2026-06-01 | 27.5000 | 27.5000 | 26.0000 | 26.4000 | -12.871% | 46 | 782 | -47.917% |
| 2026-05-29 | 30.2100 | 30.7500 | 30.2100 | 30.3000 | -5.754% | 6 | 784 | -54.620% |
| 2026-05-28 | 30.7800 | 32.1500 | 30.0100 | 32.1500 | +4.791% | 16 | 783 | -57.232% |
| 2026-05-27 | 28.2800 | 30.6800 | 28.2800 | 30.6800 | +20.219% | 28 | 789 | -55.183% |
| 2026-05-26 | 28.1700 | 28.1700 | 25.5200 | 25.5200 | -7.200% | 19 | 782 | -46.121% |
| 2026-05-22 | 28.9000 | 28.9000 | 27.5000 | 27.5000 | -3.509% | 11 | 777 | -50.000% |
| 2026-05-21 | 26.9500 | 28.7500 | 26.9500 | 28.5000 | +9.954% | 63 | 767 | -51.754% |
| 2026-05-20 | 25.1000 | 26.5200 | 25.1000 | 25.9200 | +8.908% | 15 | 761 | -46.952% |
| 2026-05-19 | 24.0300 | 24.0300 | 22.3000 | 23.8000 | -12.177% | 54 | 794 | -42.227% |
| 2026-05-18 | 27.3400 | 27.3400 | 27.1000 | 27.1000 | +2.264% | 2 | 792 | -49.262% |
| 2026-05-15 | 25.4700 | 26.5000 | 25.4700 | 26.5000 | -9.060% | 13 | 783 | -48.113% |
| 2026-05-14 | 28.7500 | 29.1400 | 28.7500 | 29.1400 | -3.254% | 2 | 784 | -52.814% |
| 2026-05-13 | 29.4500 | 30.1200 | 29.4500 | 30.1200 | +11.556% | 6 | 788 | -54.349% |
| 2026-05-12 | 26.9500 | 27.0000 | 25.8000 | 27.0000 | -9.091% | 129 | 729 | -49.074% |
| 2026-05-11 | 30.5500 | 31.4000 | 29.7000 | 29.7000 | -5.203% | 9 | 731 | -53.704% |
| 2026-05-08 | 31.0200 | 31.7000 | 31.0100 | 31.3300 | -0.792% | 27 | 724 | -56.112% |
| 2026-05-07 | 31.5000 | 31.6800 | 31.3200 | 31.5800 | -5.703% | 9 | 726 | -56.460% |
| 2026-05-06 | 32.1400 | 34.4600 | 32.1400 | 33.4900 | +4.428% | 36 | 735 | -58.943% |
| 2026-05-05 | 34.3700 | 34.8700 | 31.7500 | 32.0700 | +4.123% | 36 | 720 | -57.125% |
| 2026-05-04 | 31.6000 | 34.2500 | 30.8000 | 30.8000 | +2.224% | 52 | 715 | -55.357% |
| 2026-05-01 | 27.6800 | 32.3000 | 27.6800 | 30.1300 | +9.009% | 60 | 697 | -54.364% |
| 2026-04-30 | 30.7000 | 30.7000 | 24.3000 | 27.6400 | -1.637% | 138 | 682 | -50.253% |
| 2026-04-29 | 28.7600 | 29.8000 | 27.9900 | 28.1000 | +4.151% | 47 | 651 | -51.068% |
| 2026-04-28 | 26.9800 | 26.9800 | 26.9800 | 26.9800 | -5.333% | 5 | 646 | -49.036% |
| 2026-04-27 | 28.8500 | 29.1500 | 28.5000 | 28.5000 | -4.040% | 18 | 638 | -51.754% |
| 2026-04-24 | 27.6700 | 29.7600 | 26.8000 | 29.7000 | +17.391% | 173 | 553 | -53.704% |
| 2026-04-23 | 25.3000 | 26.7000 | 24.7600 | 25.3000 | +3.265% | 218 | 429 | -45.652% |
| 2026-04-22 | 23.9000 | 24.5000 | 23.4800 | 24.5000 | +5.422% | 78 | 359 | -43.878% |
| 2026-04-21 | 23.4000 | 23.9000 | 23.2400 | 23.2400 | +6.362% | 18 | 352 | -40.835% |
| 2026-04-20 | 21.2500 | 21.8500 | 21.0000 | 21.8500 | -9.897% | 68 | 342 | -37.071% |
| 2026-04-17 | 24.6400 | 25.3000 | 24.0000 | 24.2500 | +7.826% | 67 | 305 | -43.299% |
| 2026-04-16 | 21.0000 | 22.7500 | 20.8000 | 22.4900 | -1.489% | 77 | 267 | -38.862% |
| 2026-04-15 | 22.7700 | 22.9500 | 22.0600 | 22.8300 | -0.739% | 108 | 191 | -39.772% |
| 2026-04-14 | 21.2000 | 23.3200 | 21.1700 | 23.0000 | +23.656% | 138 | 76 | -40.217% |
| 2026-04-13 | 18.0000 | 18.6000 | 17.8700 | 18.6000 | +2.198% | 34 | 49 | -26.075% |
| 2026-04-10 | 18.4000 | 19.2000 | 18.1500 | 18.2000 | +13.750% | 6 | 49 | -24.451% |
| 2026-04-09 | 13.2500 | 16.1300 | 13.2500 | 16.0000 | +34.454% | 83 | 46 | -14.063% |
| 2026-04-08 | 11.9500 | 11.9500 | 11.6300 | 11.9000 | +16.667% | 20 | 32 | +15.546% |
| 2026-04-07 | 10.2500 | 10.2600 | 10.1900 | 10.2000 | +2.000% | 40 | 23 | +34.804% |
| 2026-04-06 | 10.0500 | 10.0500 | 10.0000 | 10.0000 | +5.820% | 11 | 27 | +37.500% |
| 2026-04-02 | 8.7000 | 9.4500 | 8.7000 | 9.4500 | -6.436% | 6 | 35 | +45.503% |
| 2026-04-01 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +29.156% | 10 | 35 | +36.139% |
| 2026-03-30 | 8.1500 | 8.2200 | 7.8200 | 7.8200 | +0.903% | 82 | 45 | +75.831% |
| 2026-03-27 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -23.267% | 1 | 35 | +77.419% |
| 2026-03-26 | 9.7000 | 10.3000 | 9.7000 | 10.1000 | +2.020% | 37 | 35 | +36.139% |
| 2026-03-25 | 9.9700 | 10.0900 | 9.8500 | 9.9000 | +3.665% | 34 | 4 | +38.889% |
| 2026-03-23 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | 0.000% | 1 | 1 | +43.979% |