Dark

AMZN20270319C295
AMZN Mar 19 2027 295.00 Call (AMZN270319C00295000)
option OPRA

EOD

Aug 20, 2026

17.64-6.518%(-1.23)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.4000	17.7500	17.2300	17.6400	-6.518%	12	1,152	0.000%
2026-08-19	17.2800	18.8700	17.2800	18.8700	+10.674%	32	1,145	-6.518%
2026-08-18	17.3400	17.3600	17.0500	17.0500	+2.835%	4	1,114	+3.460%
2026-08-17	17.4500	17.4500	16.5800	16.5800	-12.136%	2	1,113	+6.393%
2026-08-14	18.8700	18.8700	18.8700	18.8700	-11.200%	3	1,114	-6.518%
2026-08-13	21.0000	21.2500	21.0000	21.2500	-2.746%	2	1,112	-16.988%
2026-08-12	21.1400	21.8500	21.1400	21.8500	-9.524%	53	1,111	-19.268%
2026-08-11	23.8500	24.1500	23.3500	24.1500	-9.551%	34	1,067	-26.957%
2026-08-10	25.5200	27.9200	25.5200	26.7000	+6.587%	49	1,056	-33.933%
2026-08-07	26.5000	26.5600	24.9000	25.0500	-0.792%	94	1,026	-29.581%
2026-08-06	25.2500	25.2500	25.2000	25.2500	+4.990%	26	1,006	-30.139%
2026-08-05	26.8200	26.8200	23.9500	24.0500	-13.953%	79	1,005	-26.653%
2026-08-04	27.4000	28.4500	27.3000	27.9500	-12.382%	11	1,002	-36.887%
2026-08-03	29.8900	32.3200	29.8900	31.9000	+32.091%	240	1,005	-44.702%
2026-07-31	20.4500	24.4000	20.4500	24.1500	+95.547%	206	1,168	-26.957%
2026-07-30	11.5000	12.8000	11.5000	12.3500	+23.500%	30	1,176	+42.834%
2026-07-29	9.3000	10.3100	9.3000	10.0000	+1.420%	13	1,175	+76.400%
2026-07-28	9.8000	10.1400	9.4500	9.8600	-5.374%	44	1,185	+78.905%
2026-07-27	11.1000	11.1000	10.1800	10.4200	-2.160%	1,482	1,166	+69.290%
2026-07-24	11.0500	11.0500	10.6500	10.6500	-11.250%	10	2,319	+65.634%
2026-07-23	11.4700	12.0000	11.4700	12.0000	-17.355%	43	2,321	+47.000%
2026-07-22	15.4200	15.4200	14.5200	14.5200	-11.571%	29	2,335	+21.488%
2026-07-21	16.4200	16.4200	16.4200	16.4200	-8.778%	1	2,334	+7.430%
2026-07-20	17.5500	18.0000	17.5000	18.0000	+2.916%	310	2,334	-2.000%
2026-07-17	17.4900	17.4900	17.4900	17.4900	-2.833%	1	2,629	+0.858%
2026-07-16	19.9300	20.4500	18.0000	18.0000	-10.000%	46	2,630	-2.000%
2026-07-15	18.7700	20.6700	18.7700	20.0000	+13.636%	93	2,629	-11.800%
2026-07-14	16.8900	17.6000	16.5800	17.6000	-0.283%	27	2,631	+0.227%
2026-07-13	16.9500	17.6500	16.9500	17.6500	+2.082%	7	2,611	-0.057%
2026-07-09	14.5000	17.2900	14.5000	17.2900	+12.712%	52	2,618	+2.024%
2026-07-08	15.3400	15.3400	15.3400	15.3400	-14.540%	1	2,619	+14.993%
2026-07-07	17.9500	17.9500	17.9500	17.9500	+4.971%	2	2,618	-1.727%
2026-07-06	17.0000	17.1000	17.0000	17.1000	-2.286%	4	2,620	+3.158%
2026-07-02	17.1900	17.5000	17.1900	17.5000	+15.132%	14	2,629	+0.800%
2026-06-30	14.5000	15.2000	14.5000	15.2000	-1.618%	25	2,629	+16.053%
2026-06-29	14.5500	17.5000	14.4000	15.4500	+19.305%	1,815	2,628	+14.175%
2026-06-26	12.5500	13.1600	12.5500	12.9500	+9.191%	6	1,015	+36.216%
2026-06-25	12.0500	12.4000	11.7900	11.8600	-22.484%	20	1,012	+48.735%
2026-06-24	14.3500	16.0000	14.3500	15.3000	+12.500%	20	1,011	+15.294%
2026-06-23	14.4000	14.4000	13.5500	13.6000	-1.091%	9	1,005	+29.706%
2026-06-22	14.9000	14.9000	13.7500	13.7500	-18.155%	13	1,009	+28.291%
2026-06-18	14.1500	17.5000	14.1500	16.8000	+14.286%	10	1,008	+5.000%
2026-06-17	15.3500	15.8500	14.7000	14.7000	-16.000%	201	1,008	+20.000%
2026-06-16	18.3600	18.3600	17.5000	17.5000	+0.748%	2	890	+0.800%
2026-06-15	17.5000	17.6000	17.2000	17.3700	+16.577%	75	891	+1.554%
2026-06-12	14.8000	14.9000	14.5000	14.9000	-5.035%	5	880	+18.389%
2026-06-11	14.9000	15.6900	14.4500	15.6900	+1.883%	8	880	+12.428%
2026-06-10	16.6000	16.6000	15.2500	15.4000	-12.251%	298	875	+14.545%
2026-06-09	19.0300	19.0300	16.8500	17.5500	-4.098%	12	602	+0.513%
2026-06-08	18.3000	18.3000	18.3000	18.3000	-2.866%	1	604	-3.607%
2026-06-05	22.0000	22.0000	18.5000	18.8400	-11.132%	36	604	-6.369%
2026-06-04	21.5500	21.5500	21.2000	21.2000	+10.073%	2	625	-16.792%
2026-06-03	20.7900	20.7900	19.0000	19.2600	-15.526%	47	624	-8.411%
2026-06-02	21.9000	24.4500	21.9000	22.8000	-8.102%	22	601	-22.632%
2026-06-01	26.4200	26.4200	24.3200	24.8100	-11.802%	36	611	-28.900%
2026-05-29	29.4500	29.4500	28.1300	28.1300	-6.139%	7	592	-37.291%
2026-05-28	27.9500	29.9700	27.7000	29.9700	+5.714%	82	586	-41.141%
2026-05-27	27.5200	28.6000	27.5200	28.3500	+13.174%	28	601	-37.778%
2026-05-26	25.0500	25.0500	25.0500	25.0500	-4.934%	18	615	-29.581%
2026-05-22	26.6200	27.0000	26.3000	26.3500	+0.190%	63	608	-33.055%
2026-05-21	23.5100	26.8200	23.5100	26.3000	+7.128%	53	580	-32.928%
2026-05-20	22.6800	24.7500	22.6700	24.5500	+10.685%	61	580	-28.147%
2026-05-19	21.2000	22.1800	20.8500	22.1800	-10.202%	37	561	-20.469%
2026-05-18	25.8000	25.8000	24.7000	24.7000	0.000%	5	561	-28.583%
2026-05-15	24.1000	24.7000	23.7500	24.7000	-7.836%	21	561	-28.583%
2026-05-14	26.8000	26.8000	26.8000	26.8000	-2.934%	1	556	-34.179%
2026-05-13	24.8200	27.6500	24.8200	27.6100	+12.236%	5	586	-36.110%
2026-05-12	24.8600	24.8600	23.9500	24.6000	-15.840%	89	586	-28.293%
2026-05-08	29.2700	29.4500	29.1000	29.2300	+0.793%	22	586	-39.651%
2026-05-07	29.5000	29.9000	28.9000	29.0000	-6.632%	26	590	-39.172%
2026-05-06	30.3100	31.8500	30.0500	31.0600	+2.508%	331	583	-43.207%
2026-05-05	32.6900	32.6900	29.6100	30.3000	+3.945%	10	307	-41.782%
2026-05-04	29.6600	31.9000	28.7500	29.1500	+3.369%	12	300	-39.485%
2026-05-01	29.4500	29.7000	27.8200	28.2000	+7.593%	19	294	-37.447%
2026-04-30	25.8300	27.0000	22.9500	26.2100	+1.786%	45	294	-32.697%
2026-04-29	24.3300	27.4000	24.3300	25.7500	+2.142%	44	277	-31.495%
2026-04-28	25.6000	25.6000	25.2100	25.2100	-5.474%	9	258	-30.028%
2026-04-27	27.4500	27.4500	26.3500	26.6700	-4.134%	46	249	-33.858%
2026-04-24	25.3300	27.8200	25.3300	27.8200	+16.891%	34	222	-36.592%
2026-04-23	23.2000	24.9100	23.1400	23.8000	+4.615%	55	215	-25.882%
2026-04-22	22.1900	22.7500	22.1500	22.7500	+3.409%	11	235	-22.462%
2026-04-21	21.9000	22.1500	21.9000	22.0000	+8.108%	19	229	-19.818%
2026-04-20	19.7000	20.4000	19.7000	20.3500	-4.995%	37	219	-13.317%
2026-04-17	22.5200	23.6500	21.4200	21.4200	+0.093%	132	195	-17.647%
2026-04-16	21.4000	21.4000	21.4000	21.4000	+1.905%	1	113	-17.570%
2026-04-15	21.0500	21.0500	20.7200	21.0000	-3.226%	33	113	-16.000%
2026-04-14	19.8000	21.8200	19.7500	21.7000	+21.910%	44	80	-18.710%
2026-04-10	16.9600	17.8800	16.9600	17.8000	+17.881%	4	62	-0.899%
2026-04-09	13.5000	15.1800	13.5000	15.1000	+34.821%	10	59	+16.821%
2026-04-08	11.2000	11.2000	11.2000	11.2000	+23.077%	2	54	+57.500%
2026-04-07	9.1000	9.1000	9.1000	9.1000	+5.202%	10	54	+93.846%
2026-03-31	7.7400	8.7400	7.7400	8.6500	+18.008%	93	44	+103.931%
2026-03-30	7.3200	7.4100	7.1500	7.3300	+2.517%	114	32	+140.655%
2026-03-27	7.6200	7.6200	7.0400	7.1500	-12.054%	45	28	+146.713%
2026-03-24	8.0900	8.1800	7.9900	8.1300	0.000%	127	26	+116.974%