Dark

AMZN20270319C300
AMZN Mar 19 2027 300.00 Call (AMZN270319C00300000)
option OPRA

EOD

Aug 20, 2026

15.98-11.222%(-2.02)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.7000	17.1500	15.9000	15.9800	-11.222%	148	6,548	0.000%
2026-08-19	16.2100	18.1200	15.4700	18.0000	+17.647%	59	6,571	-11.222%
2026-08-18	15.0500	16.5500	14.8000	15.3000	-5.846%	495	6,560	+4.444%
2026-08-17	17.0000	17.0000	15.0000	16.2500	-2.344%	305	6,384	-1.662%
2026-08-14	17.9200	18.2000	16.6400	16.6400	-8.320%	1,177	6,482	-3.966%
2026-08-13	19.0000	20.0000	17.9300	18.1500	-9.746%	1,029	6,824	-11.956%
2026-08-12	21.5300	21.7500	19.4500	20.1100	-10.022%	297	6,518	-20.537%
2026-08-11	25.0500	25.0500	21.3000	22.3500	-10.241%	135	6,508	-28.501%
2026-08-10	23.8000	25.7500	23.5300	24.9000	+6.547%	199	6,504	-35.823%
2026-08-07	25.0500	25.4100	23.1000	23.3700	+4.470%	301	6,449	-31.622%
2026-08-06	23.2000	23.6500	22.2100	22.3700	-0.798%	1,149	6,339	-28.565%
2026-08-05	26.1000	26.4000	22.0800	22.5500	-14.745%	390	5,490	-29.135%
2026-08-04	25.1600	26.5000	25.0000	26.4500	-9.107%	322	5,548	-39.584%
2026-08-03	25.4500	30.2600	25.2600	29.1000	+30.201%	1,376	5,447	-45.086%
2026-07-31	19.2500	23.0700	19.0000	22.3500	+101.351%	2,491	5,576	-28.501%
2026-07-30	9.7500	11.9500	9.7500	11.1000	+34.058%	653	4,936	+43.964%
2026-07-29	8.5000	9.5500	8.2000	8.2800	-7.383%	111	4,974	+92.995%
2026-07-28	9.3500	9.3500	8.3800	8.9400	-2.826%	58	4,999	+78.747%
2026-07-27	9.9000	10.2500	9.2000	9.2000	-7.258%	327	4,968	+73.696%
2026-07-24	10.5000	10.5000	9.7500	9.9200	-8.233%	98	4,808	+61.089%
2026-07-23	11.8600	12.1300	10.4000	10.8100	-22.786%	423	4,871	+47.826%
2026-07-22	14.7000	14.7000	13.2700	14.0000	-6.729%	34	4,695	+14.143%
2026-07-21	15.2000	15.6000	14.8900	15.0100	-6.480%	38	4,698	+6.462%
2026-07-20	15.8600	17.4000	15.8600	16.0500	+0.627%	93	4,702	-0.436%
2026-07-17	16.3000	16.7500	15.8100	15.9500	-4.776%	396	4,693	+0.188%
2026-07-16	19.8500	19.8500	16.6700	16.7500	-11.376%	59	4,420	-4.597%
2026-07-15	16.7500	19.5000	16.7500	18.9000	+19.394%	166	4,424	-15.450%
2026-07-14	15.0000	16.0900	15.0000	15.8300	-5.886%	94	4,509	+0.948%
2026-07-13	16.0000	17.2000	15.9200	16.8200	+6.254%	49	4,523	-4.994%
2026-07-10	17.4200	17.8000	15.4500	15.8300	-2.883%	138	4,522	+0.948%
2026-07-09	13.5000	16.3000	13.5000	16.3000	+11.644%	61	4,423	-1.963%
2026-07-08	15.0500	15.2500	14.2000	14.6000	-8.750%	48	4,406	+9.452%
2026-07-07	16.5000	17.0000	15.2000	16.0000	0.000%	58	4,435	-0.125%
2026-07-06	16.0000	16.4000	14.7800	16.0000	+3.560%	74	4,435	-0.125%
2026-07-02	15.4000	16.4500	15.0700	15.4500	+2.318%	551	4,206	+3.430%
2026-07-01	14.0000	16.0700	13.0400	15.1000	+7.857%	257	4,206	+5.828%
2026-06-30	14.0000	14.3000	13.5000	14.0000	-2.235%	180	4,082	+14.143%
2026-06-29	13.4000	17.0000	13.4000	14.3200	+15.484%	2,643	4,077	+11.592%
2026-06-26	10.9000	12.4000	10.5800	12.4000	+16.432%	168	5,183	+28.871%
2026-06-25	11.6500	11.6600	10.4000	10.6500	-15.810%	661	5,158	+50.047%
2026-06-24	12.7300	15.2000	12.3000	12.6500	+1.200%	458	4,566	+26.324%
2026-06-23	12.7500	13.5000	12.3500	12.5000	-1.186%	190	4,265	+27.840%
2026-06-22	15.2000	15.2000	12.5000	12.6500	-19.683%	708	4,335	+26.324%
2026-06-18	13.5300	16.4500	13.3400	15.7500	+15.385%	100	3,845	+1.460%
2026-06-17	15.2000	15.2000	13.6500	13.6500	-15.270%	60	3,845	+17.070%
2026-06-16	16.1000	17.2000	15.9000	16.1100	+0.562%	552	3,814	-0.807%
2026-06-15	15.2200	16.8000	15.2200	16.0200	+15.668%	280	4,208	-0.250%
2026-06-12	15.2000	15.2000	13.0000	13.8500	-7.047%	667	4,178	+15.379%
2026-06-11	13.7600	15.3000	13.0000	14.9000	+4.561%	764	3,666	+7.248%
2026-06-10	15.0000	15.4500	14.0000	14.2500	-11.491%	280	3,059	+12.140%
2026-06-09	17.7500	17.8700	15.2500	16.1000	-0.310%	76	2,909	-0.745%
2026-06-08	17.2700	18.0800	16.1000	16.1500	-7.344%	1,300	2,915	-1.053%
2026-06-05	20.5000	20.7500	17.1800	17.4300	-12.675%	110	2,527	-8.319%
2026-06-04	19.5800	20.6500	19.4200	19.9600	+9.912%	278	2,504	-19.940%
2026-06-03	20.3000	20.9000	17.6500	18.1600	-15.535%	322	2,512	-12.004%
2026-06-02	21.2500	23.0200	20.3500	21.5000	-5.702%	671	2,485	-25.674%
2026-06-01	24.1500	24.6000	22.8000	22.8000	-15.556%	376	2,508	-29.912%
2026-05-29	28.4000	28.5000	26.3000	27.0000	-4.255%	76	2,440	-40.815%
2026-05-28	27.0000	28.4000	25.0000	28.2000	+4.444%	234	2,420	-43.333%
2026-05-27	23.9000	27.0000	23.9000	27.0000	+19.734%	167	2,364	-40.815%
2026-05-26	24.0800	24.2500	22.0000	22.5500	-6.818%	350	2,317	-29.135%
2026-05-22	24.9000	25.1500	24.2000	24.2000	-1.626%	1,145	1,371	-33.967%
2026-05-21	22.4000	25.2500	22.4000	24.6000	+8.132%	147	1,387	-35.041%
2026-05-20	21.3000	23.4400	20.9500	22.7500	+10.976%	46	1,387	-29.758%
2026-05-19	21.4500	21.4500	19.0000	20.5000	-10.480%	160	1,340	-22.049%
2026-05-18	22.8800	25.1000	22.4000	22.9000	+0.219%	142	1,340	-30.218%
2026-05-15	22.1000	22.9000	22.0700	22.8500	-7.265%	67	1,340	-30.066%
2026-05-14	25.6500	26.2700	24.6400	24.6400	-5.413%	86	1,349	-35.146%
2026-05-13	23.3300	26.3700	23.0000	26.0500	+10.851%	84	1,330	-38.656%
2026-05-12	24.2500	24.2500	22.3000	23.5000	-8.418%	168	1,330	-32.000%
2026-05-11	25.7800	27.6000	25.6600	25.6600	-7.498%	93	1,330	-37.724%
2026-05-08	26.4500	27.8500	26.2500	27.7400	+3.895%	85	1,331	-42.394%
2026-05-07	28.9200	28.9200	26.7000	26.7000	-9.184%	191	1,330	-40.150%
2026-05-06	27.8400	30.2000	27.4500	29.4000	+2.977%	90	1,276	-45.646%
2026-05-05	29.8600	30.5400	27.8000	28.5500	+3.818%	104	1,261	-44.028%
2026-05-04	27.9000	30.1000	27.0500	27.5000	+6.383%	623	1,267	-41.891%
2026-05-01	25.0000	28.8100	25.0000	25.8500	+4.698%	164	1,182	-38.182%
2026-04-30	27.0500	27.5000	20.9300	24.6900	-0.363%	322	1,182	-35.277%
2026-04-29	24.0000	26.4300	23.8300	24.7800	+5.672%	260	1,129	-35.513%
2026-04-28	23.2000	24.0500	22.9700	23.4500	-6.012%	100	1,203	-31.855%
2026-04-27	25.9400	25.9400	24.5000	24.9500	-4.952%	71	1,204	-35.952%
2026-04-24	23.5000	26.2800	23.4000	26.2500	+16.979%	563	1,197	-39.124%
2026-04-23	21.4200	23.5500	21.3500	22.4400	+2.000%	141	1,294	-28.788%
2026-04-22	20.6400	22.0000	20.4300	22.0000	+13.990%	153	1,247	-27.364%
2026-04-21	20.8500	21.1300	19.2500	19.3000	+1.579%	126	1,192	-17.202%
2026-04-20	18.8000	19.2500	17.8000	19.0000	-4.282%	166	1,192	-15.895%
2026-04-17	21.2300	22.3500	19.8500	19.8500	+1.018%	272	1,136	-19.496%
2026-04-16	18.0000	19.8800	17.7000	19.6500	-1.008%	68	996	-18.677%
2026-04-15	19.9000	19.9500	19.3500	19.8500	-1.489%	343	981	-19.496%
2026-04-14	17.3500	21.2100	17.3500	20.1500	+28.754%	225	789	-20.695%
2026-04-13	15.4100	15.9000	14.5500	15.6500	-0.949%	54	605	+2.109%
2026-04-10	15.2200	16.5800	15.2200	15.8000	+16.519%	56	564	+1.139%
2026-04-09	11.0600	14.0000	10.9000	13.5600	+34.925%	123	552	+17.847%
2026-04-08	9.8200	10.1900	9.6000	10.0500	+16.454%	127	524	+59.005%
2026-04-07	8.6300	8.6300	8.6300	8.6300	+3.601%	3	400	+85.168%
2026-04-06	8.3300	8.3300	8.3300	8.3300	+3.222%	20	397	+91.837%
2026-04-02	8.0700	8.0700	8.0700	8.0700	-5.393%	1	417	+98.017%
2026-04-01	7.9000	8.5300	7.9000	8.5300	+10.779%	57	417	+87.339%
2026-03-31	8.1000	8.1000	7.7000	7.7000	+19.380%	33	403	+107.532%
2026-03-30	6.4500	6.9100	6.4500	6.4500	+0.781%	437	396	+147.752%
2026-03-27	6.5000	6.6000	6.4000	6.4000	-25.581%	33	76	+149.688%
2026-03-26	8.6000	8.6000	8.6000	8.6000	+2.381%	4	50	+85.814%
2026-03-25	8.3500	8.4300	8.3500	8.4000	+12.752%	5	50	+90.238%
2026-03-24	7.3900	7.4500	7.3900	7.4500	-7.911%	6	45	+114.497%
2026-03-23	8.2000	8.2000	7.9000	8.0900	0.000%	131	0	+97.528%