AMZN270319C00300000
AMZN Mar 19 2027 300.00 Call
optionOPRA
EODOct 6, 2026
11.05USD+15.104%(+1.45)891Vol9,120OI
AMZN270319C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 10.0500 | 11.2300 | 9.5000 | 11.0500 | +15.104% | 891 | 8,730 | 0.000% |
| 2026-10-05 | 9.5000 | 10.3000 | 9.3000 | 9.6000 | 0.000% | 213 | 8,681 | +15.104% |
| 2026-10-02 | 10.0600 | 10.3500 | 9.2500 | 9.6000 | +6.667% | 763 | 8,861 | +15.104% |
| 2026-10-01 | 10.0500 | 10.0500 | 8.6000 | 9.0000 | -4.762% | 222 | 8,913 | +22.778% |
| 2026-09-30 | 8.8500 | 10.5000 | 8.7000 | 9.4500 | +6.180% | 728 | 8,911 | +16.931% |
| 2026-09-29 | 8.8500 | 9.4500 | 8.4000 | 8.9000 | +4.706% | 411 | 8,750 | +24.157% |
| 2026-09-28 | 9.1000 | 9.2500 | 8.5000 | 8.5000 | -16.667% | 238 | 8,710 | +30.000% |
| 2026-09-25 | 9.9000 | 10.3500 | 9.3500 | 10.2000 | +0.493% | 707 | 8,369 | +8.333% |
| 2026-09-24 | 9.4500 | 10.2500 | 9.0200 | 10.1500 | -0.782% | 2,161 | 8,763 | +8.867% |
| 2026-09-23 | 12.1000 | 12.1000 | 9.7000 | 10.2300 | -15.455% | 480 | 8,587 | +8.016% |
| 2026-09-22 | 12.2000 | 13.5500 | 11.6500 | 12.1000 | -9.295% | 241 | 8,468 | -8.678% |
| 2026-09-21 | 12.6000 | 13.6500 | 11.5500 | 13.3400 | +12.290% | 894 | 8,479 | -17.166% |
| 2026-09-18 | 10.9000 | 12.2200 | 10.9000 | 11.8800 | +8.791% | 335 | 8,520 | -6.987% |
| 2026-09-17 | 11.0000 | 11.5000 | 10.5000 | 10.9200 | +11.429% | 111 | 8,531 | +1.190% |
| 2026-09-16 | 10.6000 | 10.6000 | 9.3500 | 9.8000 | -6.220% | 264 | 8,443 | +12.755% |
| 2026-09-15 | 11.7500 | 11.9000 | 10.1000 | 10.4500 | -14.414% | 228 | 8,377 | +5.742% |
| 2026-09-14 | 11.7500 | 12.8500 | 11.6200 | 12.2100 | -11.200% | 785 | 8,063 | -9.500% |
| 2026-09-11 | 12.9000 | 13.7500 | 12.7800 | 13.7500 | +14.583% | 259 | 8,077 | -19.636% |
| 2026-09-10 | 11.7000 | 12.5900 | 11.7000 | 12.0000 | -3.226% | 104 | 8,014 | -7.917% |
| 2026-09-09 | 12.7500 | 12.8000 | 11.9000 | 12.4000 | -11.429% | 298 | 7,961 | -10.887% |
| 2026-09-08 | 13.4000 | 14.0500 | 13.1000 | 14.0000 | -3.780% | 78 | 7,938 | -21.071% |
| 2026-09-04 | 14.5500 | 14.7000 | 12.8000 | 14.5500 | +1.394% | 502 | 7,595 | -24.055% |
| 2026-09-03 | 13.8500 | 14.4000 | 13.2700 | 14.3500 | +11.500% | 174 | 7,551 | -22.997% |
| 2026-09-02 | 12.7500 | 13.0000 | 12.6000 | 12.8700 | +0.156% | 54 | 7,554 | -14.141% |
| 2026-09-01 | 12.6000 | 13.4000 | 12.6000 | 12.8500 | -15.182% | 278 | 7,509 | -14.008% |
| 2026-08-31 | 17.0500 | 17.0500 | 14.0600 | 15.1500 | -15.363% | 230 | 7,584 | -27.063% |
| 2026-08-28 | 14.6000 | 18.4500 | 14.1500 | 17.9000 | +30.182% | 601 | 7,364 | -38.268% |
| 2026-08-27 | 14.4500 | 14.5000 | 13.1000 | 13.7500 | -7.718% | 212 | 7,392 | -19.636% |
| 2026-08-26 | 15.7000 | 15.7000 | 14.4900 | 14.9000 | -4.731% | 770 | 6,655 | -25.839% |
| 2026-08-25 | 16.0800 | 16.0800 | 15.4000 | 15.6400 | -4.576% | 40 | 6,643 | -29.348% |
| 2026-08-24 | 15.4500 | 16.9000 | 15.4500 | 16.3900 | +5.742% | 245 | 6,532 | -32.581% |
| 2026-08-21 | 15.7000 | 15.8300 | 14.6500 | 15.5000 | -3.004% | 264 | 6,548 | -28.710% |
| 2026-08-20 | 16.7000 | 17.1500 | 15.9000 | 15.9800 | -11.222% | 148 | 6,571 | -30.851% |
| 2026-08-19 | 16.2100 | 18.1200 | 15.4700 | 18.0000 | +17.647% | 59 | 6,560 | -38.611% |
| 2026-08-18 | 15.0500 | 16.5500 | 14.8000 | 15.3000 | -5.846% | 495 | 6,384 | -27.778% |
| 2026-08-17 | 17.0000 | 17.0000 | 15.0000 | 16.2500 | -2.344% | 305 | 6,482 | -32.000% |
| 2026-08-14 | 17.9200 | 18.2000 | 16.6400 | 16.6400 | -8.320% | 1,177 | 6,824 | -33.594% |
| 2026-08-13 | 19.0000 | 20.0000 | 17.9300 | 18.1500 | -9.746% | 1,029 | 6,518 | -39.118% |
| 2026-08-12 | 21.5300 | 21.7500 | 19.4500 | 20.1100 | -10.022% | 297 | 6,508 | -45.052% |
| 2026-08-11 | 25.0500 | 25.0500 | 21.3000 | 22.3500 | -10.241% | 135 | 6,504 | -50.559% |
| 2026-08-10 | 23.8000 | 25.7500 | 23.5300 | 24.9000 | +6.547% | 199 | 6,449 | -55.622% |
| 2026-08-07 | 25.0500 | 25.4100 | 23.1000 | 23.3700 | +4.470% | 301 | 6,339 | -52.717% |
| 2026-08-06 | 23.2000 | 23.6500 | 22.2100 | 22.3700 | -0.798% | 1,149 | 5,490 | -50.603% |
| 2026-08-05 | 26.1000 | 26.4000 | 22.0800 | 22.5500 | -14.745% | 390 | 5,548 | -50.998% |
| 2026-08-04 | 25.1600 | 26.5000 | 25.0000 | 26.4500 | -9.107% | 322 | 5,447 | -58.223% |
| 2026-08-03 | 25.4500 | 30.2600 | 25.2600 | 29.1000 | +30.201% | 1,376 | 5,576 | -62.027% |
| 2026-07-31 | 19.2500 | 23.0700 | 19.0000 | 22.3500 | +101.351% | 2,491 | 4,936 | -50.559% |
| 2026-07-30 | 9.7500 | 11.9500 | 9.7500 | 11.1000 | +34.058% | 653 | 4,974 | -0.450% |
| 2026-07-29 | 8.5000 | 9.5500 | 8.2000 | 8.2800 | -7.383% | 111 | 4,999 | +33.454% |
| 2026-07-28 | 9.3500 | 9.3500 | 8.3800 | 8.9400 | -2.826% | 58 | 4,968 | +23.602% |
| 2026-07-27 | 9.9000 | 10.2500 | 9.2000 | 9.2000 | -7.258% | 327 | 4,808 | +20.109% |
| 2026-07-24 | 10.5000 | 10.5000 | 9.7500 | 9.9200 | -8.233% | 98 | 4,871 | +11.391% |
| 2026-07-23 | 11.8600 | 12.1300 | 10.4000 | 10.8100 | -22.786% | 423 | 4,695 | +2.220% |
| 2026-07-22 | 14.7000 | 14.7000 | 13.2700 | 14.0000 | -6.729% | 34 | 4,698 | -21.071% |
| 2026-07-21 | 15.2000 | 15.6000 | 14.8900 | 15.0100 | -6.480% | 38 | 4,702 | -26.382% |
| 2026-07-20 | 15.8600 | 17.4000 | 15.8600 | 16.0500 | +0.627% | 93 | 4,693 | -31.153% |
| 2026-07-17 | 16.3000 | 16.7500 | 15.8100 | 15.9500 | -4.776% | 396 | 4,420 | -30.721% |
| 2026-07-16 | 19.8500 | 19.8500 | 16.6700 | 16.7500 | -11.376% | 59 | 4,424 | -34.030% |
| 2026-07-15 | 16.7500 | 19.5000 | 16.7500 | 18.9000 | +19.394% | 166 | 4,509 | -41.534% |
| 2026-07-14 | 15.0000 | 16.0900 | 15.0000 | 15.8300 | -5.886% | 94 | 4,523 | -30.196% |
| 2026-07-13 | 16.0000 | 17.2000 | 15.9200 | 16.8200 | +6.254% | 49 | 4,522 | -34.304% |
| 2026-07-10 | 17.4200 | 17.8000 | 15.4500 | 15.8300 | -2.883% | 138 | 4,423 | -30.196% |
| 2026-07-09 | 13.5000 | 16.3000 | 13.5000 | 16.3000 | +11.644% | 61 | 4,406 | -32.209% |
| 2026-07-08 | 15.0500 | 15.2500 | 14.2000 | 14.6000 | -8.750% | 48 | 4,435 | -24.315% |
| 2026-07-07 | 16.5000 | 17.0000 | 15.2000 | 16.0000 | 0.000% | 58 | 4,435 | -30.937% |
| 2026-07-06 | 16.0000 | 16.4000 | 14.7800 | 16.0000 | +3.560% | 74 | 4,424 | -30.937% |
| 2026-07-02 | 15.4000 | 16.4500 | 15.0700 | 15.4500 | +2.318% | 551 | 4,206 | -28.479% |
| 2026-07-01 | 14.0000 | 16.0700 | 13.0400 | 15.1000 | +7.857% | 257 | 4,082 | -26.821% |
| 2026-06-30 | 14.0000 | 14.3000 | 13.5000 | 14.0000 | -2.235% | 180 | 4,077 | -21.071% |
| 2026-06-29 | 13.4000 | 17.0000 | 13.4000 | 14.3200 | +15.484% | 2,643 | 5,183 | -22.835% |
| 2026-06-26 | 10.9000 | 12.4000 | 10.5800 | 12.4000 | +16.432% | 168 | 5,158 | -10.887% |
| 2026-06-25 | 11.6500 | 11.6600 | 10.4000 | 10.6500 | -15.810% | 661 | 4,566 | +3.756% |
| 2026-06-24 | 12.7300 | 15.2000 | 12.3000 | 12.6500 | +1.200% | 458 | 4,265 | -12.648% |
| 2026-06-23 | 12.7500 | 13.5000 | 12.3500 | 12.5000 | -1.186% | 190 | 4,335 | -11.600% |
| 2026-06-22 | 15.2000 | 15.2000 | 12.5000 | 12.6500 | -19.683% | 708 | 3,850 | -12.648% |
| 2026-06-18 | 13.5300 | 16.4500 | 13.3400 | 15.7500 | +15.385% | 100 | 3,845 | -29.841% |
| 2026-06-17 | 15.2000 | 15.2000 | 13.6500 | 13.6500 | -15.270% | 60 | 3,814 | -19.048% |
| 2026-06-16 | 16.1000 | 17.2000 | 15.9000 | 16.1100 | +0.562% | 552 | 4,208 | -31.409% |
| 2026-06-15 | 15.2200 | 16.8000 | 15.2200 | 16.0200 | +15.668% | 280 | 4,178 | -31.024% |
| 2026-06-12 | 15.2000 | 15.2000 | 13.0000 | 13.8500 | -7.047% | 667 | 3,666 | -20.217% |
| 2026-06-11 | 13.7600 | 15.3000 | 13.0000 | 14.9000 | +4.561% | 764 | 3,059 | -25.839% |
| 2026-06-10 | 15.0000 | 15.4500 | 14.0000 | 14.2500 | -11.491% | 280 | 2,909 | -22.456% |
| 2026-06-09 | 17.7500 | 17.8700 | 15.2500 | 16.1000 | -0.310% | 76 | 2,915 | -31.366% |
| 2026-06-08 | 17.2700 | 18.0800 | 16.1000 | 16.1500 | -7.344% | 1,300 | 2,527 | -31.579% |
| 2026-06-05 | 20.5000 | 20.7500 | 17.1800 | 17.4300 | -12.675% | 110 | 2,504 | -36.604% |
| 2026-06-04 | 19.5800 | 20.6500 | 19.4200 | 19.9600 | +9.912% | 278 | 2,512 | -44.639% |
| 2026-06-03 | 20.3000 | 20.9000 | 17.6500 | 18.1600 | -15.535% | 322 | 2,485 | -39.152% |
| 2026-06-02 | 21.2500 | 23.0200 | 20.3500 | 21.5000 | -5.702% | 671 | 2,508 | -48.605% |
| 2026-06-01 | 24.1500 | 24.6000 | 22.8000 | 22.8000 | -15.556% | 376 | 2,440 | -51.535% |
| 2026-05-29 | 28.4000 | 28.5000 | 26.3000 | 27.0000 | -4.255% | 76 | 2,420 | -59.074% |
| 2026-05-28 | 27.0000 | 28.4000 | 25.0000 | 28.2000 | +4.444% | 234 | 2,364 | -60.816% |
| 2026-05-27 | 23.9000 | 27.0000 | 23.9000 | 27.0000 | +19.734% | 167 | 2,317 | -59.074% |
| 2026-05-26 | 24.0800 | 24.2500 | 22.0000 | 22.5500 | -6.818% | 350 | 2,145 | -50.998% |
| 2026-05-22 | 24.9000 | 25.1500 | 24.2000 | 24.2000 | -1.626% | 1,145 | 1,371 | -54.339% |
| 2026-05-21 | 22.4000 | 25.2500 | 22.4000 | 24.6000 | +8.132% | 147 | 1,387 | -55.081% |
| 2026-05-20 | 21.3000 | 23.4400 | 20.9500 | 22.7500 | +10.976% | 46 | 1,389 | -51.429% |
| 2026-05-19 | 21.4500 | 21.4500 | 19.0000 | 20.5000 | -10.480% | 160 | 1,310 | -46.098% |
| 2026-05-18 | 22.8800 | 25.1000 | 22.4000 | 22.9000 | +0.219% | 142 | 1,340 | -51.747% |
| 2026-05-15 | 22.1000 | 22.9000 | 22.0700 | 22.8500 | -7.265% | 67 | 1,349 | -51.641% |
| 2026-05-14 | 25.6500 | 26.2700 | 24.6400 | 24.6400 | -5.413% | 86 | 1,350 | -55.154% |
| 2026-05-13 | 23.3300 | 26.3700 | 23.0000 | 26.0500 | +10.851% | 84 | 1,328 | -57.582% |
| 2026-05-12 | 24.2500 | 24.2500 | 22.3000 | 23.5000 | -8.418% | 168 | 1,330 | -52.979% |
| 2026-05-11 | 25.7800 | 27.6000 | 25.6600 | 25.6600 | -7.498% | 93 | 1,331 | -56.937% |
| 2026-05-08 | 26.4500 | 27.8500 | 26.2500 | 27.7400 | +3.895% | 85 | 1,330 | -60.166% |
| 2026-05-07 | 28.9200 | 28.9200 | 26.7000 | 26.7000 | -9.184% | 191 | 1,276 | -58.614% |
| 2026-05-06 | 27.8400 | 30.2000 | 27.4500 | 29.4000 | +2.977% | 90 | 1,261 | -62.415% |
| 2026-05-05 | 29.8600 | 30.5400 | 27.8000 | 28.5500 | +3.818% | 104 | 1,267 | -61.296% |
| 2026-05-04 | 27.9000 | 30.1000 | 27.0500 | 27.5000 | +6.383% | 623 | 1,168 | -59.818% |
| 2026-05-01 | 25.0000 | 28.8100 | 25.0000 | 25.8500 | +4.698% | 164 | 1,182 | -57.253% |
| 2026-04-30 | 27.0500 | 27.5000 | 20.9300 | 24.6900 | -0.363% | 322 | 1,129 | -55.245% |
| 2026-04-29 | 24.0000 | 26.4300 | 23.8300 | 24.7800 | +5.672% | 260 | 1,203 | -55.408% |
| 2026-04-28 | 23.2000 | 24.0500 | 22.9700 | 23.4500 | -6.012% | 100 | 1,204 | -52.878% |
| 2026-04-27 | 25.9400 | 25.9400 | 24.5000 | 24.9500 | -4.952% | 71 | 1,197 | -55.711% |
| 2026-04-24 | 23.5000 | 26.2800 | 23.4000 | 26.2500 | +16.979% | 563 | 1,294 | -57.905% |
| 2026-04-23 | 21.4200 | 23.5500 | 21.3500 | 22.4400 | +2.000% | 141 | 1,247 | -50.758% |
| 2026-04-22 | 20.6400 | 22.0000 | 20.4300 | 22.0000 | +13.990% | 153 | 1,206 | -49.773% |
| 2026-04-21 | 20.8500 | 21.1300 | 19.2500 | 19.3000 | +1.579% | 126 | 1,192 | -42.746% |
| 2026-04-20 | 18.8000 | 19.2500 | 17.8000 | 19.0000 | -4.282% | 166 | 1,136 | -41.842% |
| 2026-04-17 | 21.2300 | 22.3500 | 19.8500 | 19.8500 | +1.018% | 272 | 996 | -44.332% |
| 2026-04-16 | 18.0000 | 19.8800 | 17.7000 | 19.6500 | -1.008% | 68 | 981 | -43.766% |
| 2026-04-15 | 19.9000 | 19.9500 | 19.3500 | 19.8500 | -1.489% | 343 | 789 | -44.332% |
| 2026-04-14 | 17.3500 | 21.2100 | 17.3500 | 20.1500 | +28.754% | 225 | 605 | -45.161% |
| 2026-04-13 | 15.4100 | 15.9000 | 14.5500 | 15.6500 | -0.949% | 54 | 564 | -29.393% |
| 2026-04-10 | 15.2200 | 16.5800 | 15.2200 | 15.8000 | +16.519% | 56 | 564 | -30.063% |
| 2026-04-09 | 11.0600 | 14.0000 | 10.9000 | 13.5600 | +34.925% | 123 | 552 | -18.510% |
| 2026-04-08 | 9.8200 | 10.1900 | 9.6000 | 10.0500 | +16.454% | 127 | 524 | +9.950% |
| 2026-04-07 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +3.601% | 3 | 400 | +28.042% |
| 2026-04-06 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +3.222% | 20 | 397 | +32.653% |
| 2026-04-02 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -5.393% | 1 | 417 | +36.927% |
| 2026-04-01 | 7.9000 | 8.5300 | 7.9000 | 8.5300 | +10.779% | 57 | 417 | +29.543% |
| 2026-03-31 | 8.1000 | 8.1000 | 7.7000 | 7.7000 | +19.380% | 33 | 403 | +43.506% |
| 2026-03-30 | 6.4500 | 6.9100 | 6.4500 | 6.4500 | +0.781% | 437 | 396 | +71.318% |
| 2026-03-27 | 6.5000 | 6.6000 | 6.4000 | 6.4000 | -25.581% | 33 | 76 | +72.656% |
| 2026-03-26 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +2.381% | 4 | 50 | +28.488% |
| 2026-03-25 | 8.3500 | 8.4300 | 8.3500 | 8.4000 | +12.752% | 5 | 50 | +31.548% |
| 2026-03-24 | 7.3900 | 7.4500 | 7.3900 | 7.4500 | -7.911% | 6 | 45 | +48.322% |
| 2026-03-23 | 8.2000 | 8.2000 | 7.9000 | 8.0900 | 0.000% | 131 | 0 | +36.588% |