Dark

AMZN20270319C290
AMZN Mar 19 2027 290.00 Call (AMZN270319C00290000)
option OPRA

EOD

Aug 20, 2026

19.20-9.306%(-1.97)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.5000	20.5000	18.9000	19.2000	-9.306%	53	4,213	0.000%
2026-08-19	20.4500	21.1700	20.4500	21.1700	+15.054%	7	4,231	-9.306%
2026-08-18	19.2500	19.2500	18.4000	18.4000	-2.800%	3	4,228	+4.348%
2026-08-17	21.0000	21.0000	18.6000	18.9300	-5.821%	3	4,227	+1.426%
2026-08-14	20.6000	20.9400	20.1000	20.1000	-9.132%	11	4,226	-4.478%
2026-08-13	22.2000	23.5500	21.5900	22.1200	-3.826%	23	4,225	-13.201%
2026-08-12	24.5300	24.5300	23.0000	23.0000	-11.025%	167	4,244	-16.522%
2026-08-11	26.7000	27.0100	25.0600	25.8500	-10.554%	221	4,124	-25.725%
2026-08-10	28.9500	30.4000	28.3200	28.9000	+6.642%	58	4,166	-33.564%
2026-08-07	28.2800	29.0000	26.8500	27.1000	+3.831%	42	4,150	-29.151%
2026-08-06	26.8800	27.3100	26.0600	26.1000	+1.124%	62	4,142	-26.437%
2026-08-05	32.2700	32.3000	25.8100	25.8100	-12.360%	16	4,136	-25.610%
2026-08-04	29.1400	31.2700	28.9000	29.4500	-14.115%	45	4,131	-34.805%
2026-08-03	30.4000	34.5500	30.4000	34.2900	+27.236%	162	4,113	-44.007%
2026-07-31	21.9000	27.0000	21.6500	26.9500	+96.715%	691	4,043	-28.757%
2026-07-30	12.1300	13.7200	12.1300	13.7000	+38.384%	39	4,109	+40.146%
2026-07-29	9.9000	11.0500	9.9000	9.9000	-8.248%	37	4,108	+93.939%
2026-07-28	10.9000	11.0200	10.0000	10.7900	-4.934%	6	4,107	+77.943%
2026-07-27	12.0000	12.1200	11.2000	11.3500	-2.239%	65	4,106	+69.163%
2026-07-24	12.7500	12.7500	11.5000	11.6100	-8.583%	1,716	4,101	+65.375%
2026-07-23	13.8000	14.0000	12.3900	12.7000	-19.924%	6,787	4,261	+51.181%
2026-07-22	16.5000	16.6000	15.8600	15.8600	-11.397%	21	9,050	+21.059%
2026-07-21	17.6000	17.9000	17.6000	17.9000	-5.291%	15	9,043	+7.263%
2026-07-17	18.9700	18.9700	18.7000	18.9000	-2.326%	25	9,054	+1.587%
2026-07-16	20.9000	20.9000	19.3500	19.3500	-11.034%	33	9,065	-0.775%
2026-07-15	20.4500	22.4000	20.4500	21.7500	+15.385%	61	9,049	-11.724%
2026-07-14	18.3800	18.8500	17.8700	18.8500	-3.085%	16	9,052	+1.857%
2026-07-13	18.9700	19.6500	18.6500	19.4500	+8.417%	22	9,053	-1.285%
2026-07-10	19.7000	19.7000	17.9400	17.9400	-3.910%	7	9,042	+7.023%
2026-07-09	18.6700	18.6700	18.6700	18.6700	+7.608%	150	9,037	+2.839%
2026-07-08	17.3500	17.3500	17.3500	17.3500	-6.821%	1	9,037	+10.663%
2026-07-07	20.0000	20.0000	18.0000	18.6200	+0.649%	240	9,037	+3.115%
2026-07-06	18.4400	18.5000	18.4400	18.5000	-1.805%	7	9,061	+3.784%
2026-07-02	17.9400	18.8400	17.9400	18.8400	+3.346%	1,395	7,700	+1.911%
2026-07-01	16.6000	18.5000	16.6000	18.2300	+11.362%	1,111	7,700	+5.321%
2026-06-30	16.2500	16.3700	16.2500	16.3700	-3.706%	7	6,600	+17.288%
2026-06-29	15.3500	19.3600	15.3500	17.0000	+30.069%	519	6,601	+12.941%
2026-06-26	12.9000	14.3500	12.5000	13.0700	+2.510%	4,906	6,159	+46.901%
2026-06-25	13.0300	13.5300	12.7000	12.7500	-18.738%	20	1,600	+50.588%
2026-06-24	15.8500	17.3000	15.6900	15.6900	+4.600%	789	1,593	+22.371%
2026-06-23	15.6700	15.6700	14.5700	15.0000	+2.041%	20	909	+28.000%
2026-06-22	15.2000	15.2000	14.7000	14.7000	-20.755%	9	909	+30.612%
2026-06-18	16.9000	18.5500	16.0000	18.5500	+13.804%	20	898	+3.504%
2026-06-17	16.8000	16.8000	16.3000	16.3000	-13.298%	11	898	+17.791%
2026-06-16	19.1000	19.1000	18.8000	18.8000	+0.267%	13	901	+2.128%
2026-06-15	18.7500	19.1700	18.7500	18.7500	+16.460%	4	891	+2.400%
2026-06-12	15.2500	16.1000	15.1600	16.1000	-7.524%	24	890	+19.255%
2026-06-11	15.7700	17.4100	15.5000	17.4100	+4.502%	73	889	+10.281%
2026-06-10	17.8000	17.8000	16.6600	16.6600	-12.084%	4	886	+15.246%
2026-06-09	20.1000	20.1000	17.9000	18.9500	-0.263%	23	883	+1.319%
2026-06-08	19.8500	19.8500	18.7500	19.0000	-5.941%	83	872	+1.053%
2026-06-05	22.5800	22.8000	19.8000	20.2000	-10.817%	45	824	-4.950%
2026-06-04	22.9500	23.1500	22.6200	22.6500	+8.842%	19	810	-15.232%
2026-06-03	23.6600	23.6600	20.3000	20.8100	-14.818%	48	810	-7.737%
2026-06-02	24.2000	25.8000	24.0100	24.4300	-7.462%	40	802	-21.408%
2026-06-01	27.5000	27.5000	26.0000	26.4000	-12.871%	46	787	-27.273%
2026-05-29	30.2100	30.7500	30.2100	30.3000	-5.754%	6	782	-36.634%
2026-05-28	30.7800	32.1500	30.0100	32.1500	+4.791%	16	784	-40.280%
2026-05-27	28.2800	30.6800	28.2800	30.6800	+20.219%	28	783	-37.419%
2026-05-26	28.1700	28.1700	25.5200	25.5200	-7.200%	19	789	-24.765%
2026-05-22	28.9000	28.9000	27.5000	27.5000	-3.509%	11	777	-30.182%
2026-05-21	26.9500	28.7500	26.9500	28.5000	+9.954%	63	767	-32.632%
2026-05-20	25.1000	26.5200	25.1000	25.9200	+8.908%	15	767	-25.926%
2026-05-19	24.0300	24.0300	22.3000	23.8000	-12.177%	54	792	-19.328%
2026-05-18	27.3400	27.3400	27.1000	27.1000	+2.264%	2	792	-29.151%
2026-05-15	25.4700	26.5000	25.4700	26.5000	-9.060%	13	792	-27.547%
2026-05-14	28.7500	29.1400	28.7500	29.1400	-3.254%	2	783	-34.111%
2026-05-13	29.4500	30.1200	29.4500	30.1200	+11.556%	6	729	-36.255%
2026-05-12	26.9500	27.0000	25.8000	27.0000	-9.091%	129	729	-28.889%
2026-05-11	30.5500	31.4000	29.7000	29.7000	-5.203%	9	729	-35.354%
2026-05-08	31.0200	31.7000	31.0100	31.3300	-0.792%	27	731	-38.717%
2026-05-07	31.5000	31.6800	31.3200	31.5800	-5.703%	9	724	-39.202%
2026-05-06	32.1400	34.4600	32.1400	33.4900	+4.428%	36	726	-42.669%
2026-05-05	34.3700	34.8700	31.7500	32.0700	+4.123%	36	735	-40.131%
2026-05-04	31.6000	34.2500	30.8000	30.8000	+2.224%	52	720	-37.662%
2026-05-01	27.6800	32.3000	27.6800	30.1300	+9.009%	60	697	-36.276%
2026-04-30	30.7000	30.7000	24.3000	27.6400	-1.637%	138	697	-30.535%
2026-04-29	28.7600	29.8000	27.9900	28.1000	+4.151%	47	682	-31.673%
2026-04-28	26.9800	26.9800	26.9800	26.9800	-5.333%	5	651	-28.836%
2026-04-27	28.8500	29.1500	28.5000	28.5000	-4.040%	18	646	-32.632%
2026-04-24	27.6700	29.7600	26.8000	29.7000	+17.391%	173	638	-35.354%
2026-04-23	25.3000	26.7000	24.7600	25.3000	+3.265%	218	553	-24.111%
2026-04-22	23.9000	24.5000	23.4800	24.5000	+5.422%	78	429	-21.633%
2026-04-21	23.4000	23.9000	23.2400	23.2400	+6.362%	18	352	-17.384%
2026-04-20	21.2500	21.8500	21.0000	21.8500	-9.897%	68	352	-12.128%
2026-04-17	24.6400	25.3000	24.0000	24.2500	+7.826%	67	342	-20.825%
2026-04-16	21.0000	22.7500	20.8000	22.4900	-1.489%	77	305	-14.629%
2026-04-15	22.7700	22.9500	22.0600	22.8300	-0.739%	108	267	-15.900%
2026-04-14	21.2000	23.3200	21.1700	23.0000	+23.656%	138	191	-16.522%
2026-04-13	18.0000	18.6000	17.8700	18.6000	+2.198%	34	76	+3.226%
2026-04-10	18.4000	19.2000	18.1500	18.2000	+13.750%	6	49	+5.495%
2026-04-09	13.2500	16.1300	13.2500	16.0000	+34.454%	83	46	+20.000%
2026-04-08	11.9500	11.9500	11.6300	11.9000	+16.667%	20	32	+61.345%
2026-04-07	10.2500	10.2600	10.1900	10.2000	+2.000%	40	23	+88.235%
2026-04-06	10.0500	10.0500	10.0000	10.0000	+5.820%	11	27	+92.000%
2026-04-02	8.7000	9.4500	8.7000	9.4500	-6.436%	6	35	+103.175%
2026-04-01	10.1000	10.1000	10.1000	10.1000	+29.156%	10	35	+90.099%
2026-03-30	8.1500	8.2200	7.8200	7.8200	+0.903%	82	45	+145.524%
2026-03-27	7.7500	7.7500	7.7500	7.7500	-23.267%	1	35	+147.742%
2026-03-26	9.7000	10.3000	9.7000	10.1000	+2.020%	37	35	+90.099%
2026-03-25	9.9700	10.0900	9.8500	9.9000	+3.665%	34	4	+93.939%
2026-03-23	9.5500	9.5500	9.5500	9.5500	0.000%	1	1	+101.047%