AMZN270319C00295000
AMZN Mar 19 2027 295.00 Call
optionOPRA
EODOct 6, 2026
12.40USD+9.251%(+1.05)188Vol1,907OI
AMZN270319C00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 11.9500 | 12.4500 | 11.9500 | 12.4000 | +9.251% | 188 | 1,787 | 0.000% |
| 2026-10-05 | 10.5900 | 11.4400 | 10.5900 | 11.3500 | +8.095% | 9 | 1,786 | +9.251% |
| 2026-10-02 | 10.7000 | 11.0500 | 10.4000 | 10.5000 | +0.962% | 19 | 1,775 | +18.095% |
| 2026-10-01 | 11.2000 | 11.2000 | 9.7500 | 10.4000 | -3.256% | 12 | 1,776 | +19.231% |
| 2026-09-30 | 11.2000 | 11.6000 | 10.7400 | 10.7500 | +5.392% | 17 | 1,768 | +15.349% |
| 2026-09-29 | 9.5200 | 10.3000 | 9.4500 | 10.2000 | +2.000% | 11 | 1,763 | +21.569% |
| 2026-09-28 | 9.9000 | 10.1000 | 9.9000 | 10.0000 | -11.111% | 11 | 1,758 | +24.000% |
| 2026-09-25 | 10.7300 | 11.3700 | 10.5500 | 11.2500 | -0.442% | 10 | 1,757 | +10.222% |
| 2026-09-24 | 10.1500 | 11.3500 | 10.1500 | 11.3000 | -3.419% | 18 | 1,754 | +9.735% |
| 2026-09-23 | 11.5200 | 11.7000 | 10.8000 | 11.7000 | -14.909% | 50 | 1,742 | +5.983% |
| 2026-09-22 | 13.3500 | 13.7500 | 13.0000 | 13.7500 | -5.822% | 17 | 1,734 | -9.818% |
| 2026-09-21 | 13.5500 | 14.8900 | 13.0500 | 14.6000 | +8.550% | 141 | 1,747 | -15.068% |
| 2026-09-18 | 12.3600 | 13.5500 | 12.3600 | 13.4500 | +10.246% | 113 | 1,706 | -7.807% |
| 2026-09-17 | 11.7500 | 12.2000 | 11.7500 | 12.2000 | +14.339% | 9 | 1,699 | +1.639% |
| 2026-09-16 | 11.3500 | 11.5600 | 10.6700 | 10.6700 | -6.731% | 63 | 1,700 | +16.214% |
| 2026-09-15 | 12.0900 | 12.0900 | 11.4000 | 11.4400 | -14.627% | 21 | 1,697 | +8.392% |
| 2026-09-14 | 13.1000 | 14.0400 | 12.9000 | 13.4000 | -10.308% | 64 | 1,690 | -7.463% |
| 2026-09-11 | 14.6000 | 14.9500 | 14.2500 | 14.9400 | +10.667% | 41 | 1,676 | -17.001% |
| 2026-09-10 | 12.6000 | 13.7000 | 12.6000 | 13.5000 | -2.174% | 26 | 1,663 | -8.148% |
| 2026-09-09 | 13.6000 | 13.8000 | 13.2000 | 13.8000 | -9.627% | 15 | 1,661 | -10.145% |
| 2026-09-08 | 14.5800 | 15.5600 | 14.5800 | 15.2700 | -4.563% | 17 | 1,659 | -18.795% |
| 2026-09-04 | 15.1200 | 16.0000 | 14.2000 | 16.0000 | +1.266% | 24 | 1,649 | -22.500% |
| 2026-09-03 | 15.5500 | 15.8000 | 15.2000 | 15.8000 | +10.877% | 7 | 1,648 | -21.519% |
| 2026-09-02 | 13.9000 | 14.6400 | 13.9000 | 14.2500 | +2.888% | 40 | 1,646 | -12.982% |
| 2026-09-01 | 14.6000 | 14.6000 | 13.8500 | 13.8500 | -18.289% | 22 | 1,644 | -10.469% |
| 2026-08-31 | 16.9000 | 17.2000 | 15.4500 | 16.9500 | -13.959% | 44 | 1,621 | -26.844% |
| 2026-08-28 | 15.7700 | 20.1500 | 15.7000 | 19.7000 | +30.033% | 293 | 1,383 | -37.056% |
| 2026-08-27 | 15.2900 | 15.2900 | 14.7300 | 15.1500 | -8.735% | 30 | 1,362 | -18.152% |
| 2026-08-26 | 16.6000 | 16.6000 | 15.8500 | 16.6000 | -2.065% | 46 | 1,326 | -25.301% |
| 2026-08-25 | 17.2000 | 17.2500 | 16.8500 | 16.9500 | -4.399% | 38 | 1,312 | -26.844% |
| 2026-08-24 | 17.7700 | 18.3500 | 17.5300 | 17.7300 | +8.573% | 182 | 1,161 | -30.062% |
| 2026-08-21 | 16.8800 | 16.9000 | 16.3300 | 16.3300 | -7.426% | 32 | 1,152 | -24.066% |
| 2026-08-20 | 17.4000 | 17.7500 | 17.2300 | 17.6400 | -6.518% | 12 | 1,145 | -29.705% |
| 2026-08-19 | 17.2800 | 18.8700 | 17.2800 | 18.8700 | +10.674% | 32 | 1,114 | -34.287% |
| 2026-08-18 | 17.3400 | 17.3600 | 17.0500 | 17.0500 | +2.835% | 4 | 1,113 | -27.273% |
| 2026-08-17 | 17.4500 | 17.4500 | 16.5800 | 16.5800 | -12.136% | 2 | 1,114 | -25.211% |
| 2026-08-14 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | -11.200% | 3 | 1,112 | -34.287% |
| 2026-08-13 | 21.0000 | 21.2500 | 21.0000 | 21.2500 | -2.746% | 2 | 1,111 | -41.647% |
| 2026-08-12 | 21.1400 | 21.8500 | 21.1400 | 21.8500 | -9.524% | 53 | 1,067 | -43.249% |
| 2026-08-11 | 23.8500 | 24.1500 | 23.3500 | 24.1500 | -9.551% | 34 | 1,056 | -48.654% |
| 2026-08-10 | 25.5200 | 27.9200 | 25.5200 | 26.7000 | +6.587% | 49 | 1,026 | -53.558% |
| 2026-08-07 | 26.5000 | 26.5600 | 24.9000 | 25.0500 | -0.792% | 94 | 1,006 | -50.499% |
| 2026-08-06 | 25.2500 | 25.2500 | 25.2000 | 25.2500 | +4.990% | 26 | 1,005 | -50.891% |
| 2026-08-05 | 26.8200 | 26.8200 | 23.9500 | 24.0500 | -13.953% | 79 | 1,002 | -48.441% |
| 2026-08-04 | 27.4000 | 28.4500 | 27.3000 | 27.9500 | -12.382% | 11 | 1,005 | -55.635% |
| 2026-08-03 | 29.8900 | 32.3200 | 29.8900 | 31.9000 | +32.091% | 240 | 1,168 | -61.129% |
| 2026-07-31 | 20.4500 | 24.4000 | 20.4500 | 24.1500 | +95.547% | 206 | 1,176 | -48.654% |
| 2026-07-30 | 11.5000 | 12.8000 | 11.5000 | 12.3500 | +23.500% | 30 | 1,175 | +0.405% |
| 2026-07-29 | 9.3000 | 10.3100 | 9.3000 | 10.0000 | +1.420% | 13 | 1,185 | +24.000% |
| 2026-07-28 | 9.8000 | 10.1400 | 9.4500 | 9.8600 | -5.374% | 44 | 1,166 | +25.761% |
| 2026-07-27 | 11.1000 | 11.1000 | 10.1800 | 10.4200 | -2.160% | 1,482 | 2,319 | +19.002% |
| 2026-07-24 | 11.0500 | 11.0500 | 10.6500 | 10.6500 | -11.250% | 10 | 2,321 | +16.432% |
| 2026-07-23 | 11.4700 | 12.0000 | 11.4700 | 12.0000 | -17.355% | 43 | 2,335 | +3.333% |
| 2026-07-22 | 15.4200 | 15.4200 | 14.5200 | 14.5200 | -11.571% | 29 | 2,334 | -14.601% |
| 2026-07-21 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | -8.778% | 1 | 2,334 | -24.482% |
| 2026-07-20 | 17.5500 | 18.0000 | 17.5000 | 18.0000 | +2.916% | 310 | 2,629 | -31.111% |
| 2026-07-17 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | -2.833% | 1 | 2,630 | -29.102% |
| 2026-07-16 | 19.9300 | 20.4500 | 18.0000 | 18.0000 | -10.000% | 46 | 2,629 | -31.111% |
| 2026-07-15 | 18.7700 | 20.6700 | 18.7700 | 20.0000 | +13.636% | 93 | 2,631 | -38.000% |
| 2026-07-14 | 16.8900 | 17.6000 | 16.5800 | 17.6000 | -0.283% | 27 | 2,611 | -29.545% |
| 2026-07-13 | 16.9500 | 17.6500 | 16.9500 | 17.6500 | +2.082% | 7 | 2,618 | -29.745% |
| 2026-07-09 | 14.5000 | 17.2900 | 14.5000 | 17.2900 | +12.712% | 52 | 2,619 | -28.282% |
| 2026-07-08 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | -14.540% | 1 | 2,618 | -19.166% |
| 2026-07-07 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +4.971% | 2 | 2,620 | -30.919% |
| 2026-07-06 | 17.0000 | 17.1000 | 17.0000 | 17.1000 | -2.286% | 4 | 2,616 | -27.485% |
| 2026-07-02 | 17.1900 | 17.5000 | 17.1900 | 17.5000 | +15.132% | 14 | 2,629 | -29.143% |
| 2026-06-30 | 14.5000 | 15.2000 | 14.5000 | 15.2000 | -1.618% | 25 | 2,628 | -18.421% |
| 2026-06-29 | 14.5500 | 17.5000 | 14.4000 | 15.4500 | +19.305% | 1,815 | 1,015 | -19.741% |
| 2026-06-26 | 12.5500 | 13.1600 | 12.5500 | 12.9500 | +9.191% | 6 | 1,012 | -4.247% |
| 2026-06-25 | 12.0500 | 12.4000 | 11.7900 | 11.8600 | -22.484% | 20 | 1,011 | +4.553% |
| 2026-06-24 | 14.3500 | 16.0000 | 14.3500 | 15.3000 | +12.500% | 20 | 1,005 | -18.954% |
| 2026-06-23 | 14.4000 | 14.4000 | 13.5500 | 13.6000 | -1.091% | 9 | 1,009 | -8.824% |
| 2026-06-22 | 14.9000 | 14.9000 | 13.7500 | 13.7500 | -18.155% | 13 | 1,009 | -9.818% |
| 2026-06-18 | 14.1500 | 17.5000 | 14.1500 | 16.8000 | +14.286% | 10 | 1,008 | -26.190% |
| 2026-06-17 | 15.3500 | 15.8500 | 14.7000 | 14.7000 | -16.000% | 201 | 890 | -15.646% |
| 2026-06-16 | 18.3600 | 18.3600 | 17.5000 | 17.5000 | +0.748% | 2 | 891 | -29.143% |
| 2026-06-15 | 17.5000 | 17.6000 | 17.2000 | 17.3700 | +16.577% | 75 | 880 | -28.613% |
| 2026-06-12 | 14.8000 | 14.9000 | 14.5000 | 14.9000 | -5.035% | 5 | 880 | -16.779% |
| 2026-06-11 | 14.9000 | 15.6900 | 14.4500 | 15.6900 | +1.883% | 8 | 875 | -20.969% |
| 2026-06-10 | 16.6000 | 16.6000 | 15.2500 | 15.4000 | -12.251% | 298 | 602 | -19.481% |
| 2026-06-09 | 19.0300 | 19.0300 | 16.8500 | 17.5500 | -4.098% | 12 | 604 | -29.345% |
| 2026-06-08 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -2.866% | 1 | 604 | -32.240% |
| 2026-06-05 | 22.0000 | 22.0000 | 18.5000 | 18.8400 | -11.132% | 36 | 625 | -34.183% |
| 2026-06-04 | 21.5500 | 21.5500 | 21.2000 | 21.2000 | +10.073% | 2 | 624 | -41.509% |
| 2026-06-03 | 20.7900 | 20.7900 | 19.0000 | 19.2600 | -15.526% | 47 | 601 | -35.618% |
| 2026-06-02 | 21.9000 | 24.4500 | 21.9000 | 22.8000 | -8.102% | 22 | 611 | -45.614% |
| 2026-06-01 | 26.4200 | 26.4200 | 24.3200 | 24.8100 | -11.802% | 36 | 592 | -50.020% |
| 2026-05-29 | 29.4500 | 29.4500 | 28.1300 | 28.1300 | -6.139% | 7 | 586 | -55.919% |
| 2026-05-28 | 27.9500 | 29.9700 | 27.7000 | 29.9700 | +5.714% | 82 | 601 | -58.625% |
| 2026-05-27 | 27.5200 | 28.6000 | 27.5200 | 28.3500 | +13.174% | 28 | 615 | -56.261% |
| 2026-05-26 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -4.934% | 18 | 628 | -50.499% |
| 2026-05-22 | 26.6200 | 27.0000 | 26.3000 | 26.3500 | +0.190% | 63 | 608 | -52.941% |
| 2026-05-21 | 23.5100 | 26.8200 | 23.5100 | 26.3000 | +7.128% | 53 | 580 | -52.852% |
| 2026-05-20 | 22.6800 | 24.7500 | 22.6700 | 24.5500 | +10.685% | 61 | 550 | -49.491% |
| 2026-05-19 | 21.2000 | 22.1800 | 20.8500 | 22.1800 | -10.202% | 37 | 561 | -44.094% |
| 2026-05-18 | 25.8000 | 25.8000 | 24.7000 | 24.7000 | 0.000% | 5 | 561 | -49.798% |
| 2026-05-15 | 24.1000 | 24.7000 | 23.7500 | 24.7000 | -7.836% | 21 | 556 | -49.798% |
| 2026-05-14 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -2.934% | 1 | 555 | -53.731% |
| 2026-05-13 | 24.8200 | 27.6500 | 24.8200 | 27.6100 | +12.236% | 5 | 553 | -55.089% |
| 2026-05-12 | 24.8600 | 24.8600 | 23.9500 | 24.6000 | -15.840% | 89 | 586 | -49.593% |
| 2026-05-08 | 29.2700 | 29.4500 | 29.1000 | 29.2300 | +0.793% | 22 | 590 | -57.578% |
| 2026-05-07 | 29.5000 | 29.9000 | 28.9000 | 29.0000 | -6.632% | 26 | 583 | -57.241% |
| 2026-05-06 | 30.3100 | 31.8500 | 30.0500 | 31.0600 | +2.508% | 331 | 307 | -60.077% |
| 2026-05-05 | 32.6900 | 32.6900 | 29.6100 | 30.3000 | +3.945% | 10 | 300 | -59.076% |
| 2026-05-04 | 29.6600 | 31.9000 | 28.7500 | 29.1500 | +3.369% | 12 | 298 | -57.461% |
| 2026-05-01 | 29.4500 | 29.7000 | 27.8200 | 28.2000 | +7.593% | 19 | 294 | -56.028% |
| 2026-04-30 | 25.8300 | 27.0000 | 22.9500 | 26.2100 | +1.786% | 45 | 277 | -52.690% |
| 2026-04-29 | 24.3300 | 27.4000 | 24.3300 | 25.7500 | +2.142% | 44 | 258 | -51.845% |
| 2026-04-28 | 25.6000 | 25.6000 | 25.2100 | 25.2100 | -5.474% | 9 | 249 | -50.813% |
| 2026-04-27 | 27.4500 | 27.4500 | 26.3500 | 26.6700 | -4.134% | 46 | 222 | -53.506% |
| 2026-04-24 | 25.3300 | 27.8200 | 25.3300 | 27.8200 | +16.891% | 34 | 215 | -55.428% |
| 2026-04-23 | 23.2000 | 24.9100 | 23.1400 | 23.8000 | +4.615% | 55 | 235 | -47.899% |
| 2026-04-22 | 22.1900 | 22.7500 | 22.1500 | 22.7500 | +3.409% | 11 | 229 | -45.495% |
| 2026-04-21 | 21.9000 | 22.1500 | 21.9000 | 22.0000 | +8.108% | 19 | 219 | -43.636% |
| 2026-04-20 | 19.7000 | 20.4000 | 19.7000 | 20.3500 | -4.995% | 37 | 195 | -39.066% |
| 2026-04-17 | 22.5200 | 23.6500 | 21.4200 | 21.4200 | +0.093% | 132 | 113 | -42.110% |
| 2026-04-16 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +1.905% | 1 | 113 | -42.056% |
| 2026-04-15 | 21.0500 | 21.0500 | 20.7200 | 21.0000 | -3.226% | 33 | 80 | -40.952% |
| 2026-04-14 | 19.8000 | 21.8200 | 19.7500 | 21.7000 | +21.910% | 44 | 62 | -42.857% |
| 2026-04-10 | 16.9600 | 17.8800 | 16.9600 | 17.8000 | +17.881% | 4 | 62 | -30.337% |
| 2026-04-09 | 13.5000 | 15.1800 | 13.5000 | 15.1000 | +34.821% | 10 | 59 | -17.881% |
| 2026-04-08 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +23.077% | 2 | 54 | +10.714% |
| 2026-04-07 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +5.202% | 10 | 54 | +36.264% |
| 2026-03-31 | 7.7400 | 8.7400 | 7.7400 | 8.6500 | +18.008% | 93 | 44 | +43.353% |
| 2026-03-30 | 7.3200 | 7.4100 | 7.1500 | 7.3300 | +2.517% | 114 | 32 | +69.168% |
| 2026-03-27 | 7.6200 | 7.6200 | 7.0400 | 7.1500 | -12.054% | 45 | 28 | +73.427% |
| 2026-03-24 | 8.0900 | 8.1800 | 7.9900 | 8.1300 | 0.000% | 127 | 26 | +52.522% |