AMZN270319C00305000
AMZN Mar 19 2027 305.00 Call
optionOPRA
EODOct 6, 2026
10.10USD+10.989%(+1.00)225Vol2,154OI
AMZN270319C00305000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 8.9500 | 10.1000 | 8.9500 | 10.1000 | +10.989% | 225 | 1,991 | 0.000% |
| 2026-10-05 | 8.8500 | 9.1000 | 8.4900 | 9.1000 | +7.948% | 29 | 1,976 | +10.989% |
| 2026-10-02 | 8.9600 | 8.9600 | 8.3500 | 8.4300 | +2.182% | 18 | 1,966 | +19.810% |
| 2026-10-01 | 7.9000 | 8.2500 | 7.6200 | 8.2500 | -5.714% | 400 | 1,659 | +22.424% |
| 2026-09-30 | 9.1700 | 9.5500 | 8.7500 | 8.7500 | +10.480% | 20 | 1,660 | +15.429% |
| 2026-09-29 | 7.5500 | 8.2700 | 7.5500 | 7.9200 | +2.194% | 15 | 1,650 | +27.525% |
| 2026-09-28 | 8.2500 | 8.2500 | 7.7500 | 7.7500 | -15.761% | 79 | 1,648 | +30.323% |
| 2026-09-25 | 8.6000 | 9.2000 | 8.6000 | 9.2000 | +2.222% | 17 | 1,633 | +9.783% |
| 2026-09-24 | 8.2000 | 9.0000 | 8.2000 | 9.0000 | -5.263% | 60 | 1,613 | +12.222% |
| 2026-09-23 | 9.0700 | 9.6500 | 8.8000 | 9.5000 | -13.636% | 57 | 1,593 | +6.316% |
| 2026-09-22 | 12.2500 | 12.2500 | 10.6500 | 11.0000 | -8.104% | 39 | 1,589 | -8.182% |
| 2026-09-21 | 11.0000 | 12.2700 | 10.6500 | 11.9700 | +13.031% | 74 | 1,563 | -15.622% |
| 2026-09-18 | 10.0000 | 10.8900 | 10.0000 | 10.5900 | +6.970% | 116 | 1,535 | -4.627% |
| 2026-09-17 | 9.6000 | 10.3000 | 9.6000 | 9.9000 | +10.615% | 94 | 1,460 | +2.020% |
| 2026-09-16 | 9.3500 | 9.3500 | 8.9500 | 8.9500 | -5.291% | 30 | 1,452 | +12.849% |
| 2026-09-15 | 10.1000 | 10.1000 | 9.4500 | 9.4500 | -14.091% | 39 | 1,450 | +6.878% |
| 2026-09-14 | 10.8500 | 11.5000 | 10.8500 | 11.0000 | -9.836% | 272 | 1,369 | -8.182% |
| 2026-09-11 | 12.2000 | 12.2000 | 11.6500 | 12.2000 | +12.442% | 36 | 1,342 | -17.213% |
| 2026-09-10 | 11.1400 | 11.3500 | 10.8500 | 10.8500 | -3.982% | 23 | 1,334 | -6.912% |
| 2026-09-09 | 11.1500 | 11.7000 | 10.9000 | 11.3000 | -12.062% | 34 | 1,336 | -10.619% |
| 2026-09-08 | 12.8100 | 12.8500 | 12.3500 | 12.8500 | +0.391% | 93 | 1,335 | -21.401% |
| 2026-09-04 | 11.9800 | 12.8500 | 11.8500 | 12.8000 | -2.662% | 11 | 1,329 | -21.094% |
| 2026-09-03 | 12.0700 | 13.1500 | 12.0700 | 13.1500 | +13.362% | 15 | 1,329 | -23.194% |
| 2026-09-02 | 11.9500 | 12.1300 | 11.5600 | 11.6000 | -2.027% | 44 | 1,331 | -12.931% |
| 2026-09-01 | 12.0000 | 12.0000 | 11.1000 | 11.8400 | -14.636% | 28 | 1,322 | -14.696% |
| 2026-08-31 | 15.5000 | 15.5000 | 12.8500 | 13.8700 | -15.220% | 23 | 1,326 | -27.181% |
| 2026-08-28 | 13.3300 | 17.0400 | 13.3300 | 16.3600 | +31.617% | 75 | 1,305 | -38.264% |
| 2026-08-27 | 13.1500 | 13.1500 | 12.4300 | 12.4300 | -11.530% | 3 | 1,306 | -18.745% |
| 2026-08-26 | 13.9000 | 14.0500 | 13.2600 | 14.0500 | +0.286% | 12 | 1,303 | -28.114% |
| 2026-08-25 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | -5.146% | 1 | 1,303 | -27.909% |
| 2026-08-24 | 14.6500 | 14.7700 | 14.6500 | 14.7700 | +6.643% | 4 | 1,303 | -31.618% |
| 2026-08-21 | 14.6000 | 14.6000 | 13.5500 | 13.8500 | -6.734% | 234 | 1,072 | -27.076% |
| 2026-08-20 | 15.5700 | 15.5700 | 14.6200 | 14.8500 | -10.757% | 184 | 1,018 | -31.987% |
| 2026-08-19 | 14.5900 | 16.6400 | 14.4700 | 16.6400 | +20.492% | 30 | 1,012 | -39.303% |
| 2026-08-18 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | -4.495% | 1 | 1,011 | -26.865% |
| 2026-08-17 | 14.8200 | 14.8200 | 13.8000 | 14.4600 | -21.838% | 33 | 1,011 | -30.152% |
| 2026-08-12 | 19.5000 | 19.5000 | 18.2000 | 18.5000 | -10.412% | 112 | 1,065 | -45.405% |
| 2026-08-11 | 20.0000 | 20.6500 | 20.0000 | 20.6500 | -9.668% | 23 | 1,051 | -51.090% |
| 2026-08-10 | 21.7300 | 24.1500 | 21.7300 | 22.8600 | +6.326% | 102 | 1,013 | -55.818% |
| 2026-08-07 | 22.2500 | 23.0500 | 21.3500 | 21.5000 | +3.365% | 224 | 974 | -53.023% |
| 2026-08-06 | 21.6500 | 21.7500 | 20.6500 | 20.8000 | +0.726% | 57 | 938 | -51.442% |
| 2026-08-05 | 25.9300 | 25.9300 | 20.1000 | 20.6500 | -15.195% | 116 | 919 | -51.090% |
| 2026-08-04 | 24.2000 | 25.2000 | 23.1000 | 24.3500 | -8.390% | 127 | 894 | -58.522% |
| 2026-08-03 | 26.0000 | 28.3200 | 26.0000 | 26.5800 | +24.789% | 44 | 895 | -62.002% |
| 2026-07-31 | 16.3500 | 21.3000 | 16.3500 | 21.3000 | +104.808% | 82 | 896 | -52.582% |
| 2026-07-30 | 10.1000 | 10.4000 | 10.1000 | 10.4000 | +26.675% | 83 | 836 | -2.885% |
| 2026-07-28 | 8.2000 | 8.5500 | 7.7500 | 8.2100 | -6.171% | 18 | 841 | +23.021% |
| 2026-07-27 | 9.3500 | 9.3500 | 8.5300 | 8.7500 | -5.405% | 49 | 838 | +15.429% |
| 2026-07-24 | 9.3000 | 9.3000 | 9.1400 | 9.2500 | -5.612% | 16 | 833 | +9.189% |
| 2026-07-23 | 10.5500 | 10.5500 | 9.6500 | 9.8000 | -20.000% | 28 | 834 | +3.061% |
| 2026-07-22 | 12.9000 | 12.9000 | 12.2500 | 12.2500 | -11.871% | 6 | 835 | -17.551% |
| 2026-07-21 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -5.635% | 1 | 834 | -27.338% |
| 2026-07-20 | 15.4000 | 15.4000 | 14.7300 | 14.7300 | -4.722% | 12 | 833 | -31.432% |
| 2026-07-17 | 15.4600 | 15.4600 | 15.4600 | 15.4600 | +1.377% | 1 | 833 | -34.670% |
| 2026-07-14 | 14.1200 | 15.2500 | 14.1200 | 15.2500 | -1.929% | 6 | 834 | -33.770% |
| 2026-07-13 | 15.4000 | 15.5500 | 15.4000 | 15.5500 | +6.507% | 2 | 835 | -35.048% |
| 2026-07-10 | 16.2500 | 16.3500 | 14.2000 | 14.6000 | -2.667% | 125 | 949 | -30.822% |
| 2026-07-09 | 12.5000 | 15.0000 | 12.5000 | 15.0000 | +11.359% | 15 | 940 | -32.667% |
| 2026-07-08 | 13.7000 | 13.7500 | 13.2000 | 13.4700 | -5.474% | 13 | 946 | -25.019% |
| 2026-07-07 | 15.7500 | 15.8000 | 14.2500 | 14.2500 | -5.629% | 23 | 950 | -29.123% |
| 2026-07-06 | 14.6000 | 15.1000 | 13.5000 | 15.1000 | -1.565% | 39 | 981 | -33.113% |
| 2026-07-02 | 14.6800 | 15.3400 | 14.6800 | 15.3400 | +6.528% | 2 | 981 | -34.159% |
| 2026-07-01 | 13.1000 | 14.4000 | 13.0000 | 14.4000 | +11.025% | 132 | 871 | -29.861% |
| 2026-06-30 | 13.1000 | 13.1000 | 12.8200 | 12.9700 | -5.328% | 3 | 871 | -22.128% |
| 2026-06-29 | 14.5000 | 15.4000 | 13.7000 | 13.7000 | +34.314% | 5 | 872 | -26.277% |
| 2026-06-26 | 11.2500 | 11.4000 | 10.2000 | 10.2000 | +3.030% | 8 | 872 | -0.980% |
| 2026-06-25 | 10.2000 | 10.8000 | 9.9000 | 9.9000 | -28.261% | 64 | 851 | +2.020% |
| 2026-06-24 | 12.6000 | 13.8500 | 12.6000 | 13.8000 | +18.050% | 5 | 848 | -26.812% |
| 2026-06-23 | 11.9200 | 12.5000 | 11.5500 | 11.6900 | -3.944% | 11 | 844 | -13.601% |
| 2026-06-22 | 11.9000 | 12.1700 | 11.8400 | 12.1700 | -20.458% | 19 | 830 | -17.009% |
| 2026-06-18 | 13.3100 | 15.3000 | 13.3100 | 15.3000 | +14.607% | 3 | 832 | -33.987% |
| 2026-06-17 | 13.7000 | 13.7000 | 13.3500 | 13.3500 | -14.423% | 4 | 828 | -24.345% |
| 2026-06-16 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +2.970% | 30 | 828 | -35.256% |
| 2026-06-15 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +17.899% | 3 | 831 | -33.333% |
| 2026-06-12 | 12.4000 | 12.8500 | 12.4000 | 12.8500 | -2.058% | 8 | 836 | -21.401% |
| 2026-06-11 | 13.0000 | 13.1200 | 12.3600 | 13.1200 | +1.705% | 16 | 835 | -23.018% |
| 2026-06-10 | 13.9000 | 13.9000 | 12.9000 | 12.9000 | -11.945% | 8 | 834 | -21.705% |
| 2026-06-09 | 16.7500 | 16.7500 | 14.5300 | 14.6500 | -3.934% | 17 | 828 | -31.058% |
| 2026-06-08 | 16.0000 | 16.0000 | 15.2500 | 15.2500 | -4.984% | 4 | 827 | -33.770% |
| 2026-06-05 | 18.1500 | 18.4000 | 16.0500 | 16.0500 | -11.862% | 15 | 830 | -37.072% |
| 2026-06-04 | 18.3500 | 18.6000 | 18.2000 | 18.2100 | +5.872% | 8 | 834 | -44.536% |
| 2026-06-03 | 18.3800 | 18.3800 | 17.2000 | 17.2000 | -13.568% | 58 | 778 | -41.279% |
| 2026-06-02 | 19.1800 | 21.0300 | 19.0000 | 19.9000 | -8.924% | 21 | 774 | -49.246% |
| 2026-06-01 | 22.1500 | 22.5000 | 21.5000 | 21.8500 | -14.381% | 88 | 807 | -53.776% |
| 2026-05-29 | 25.7000 | 25.7000 | 24.9100 | 25.5200 | -3.952% | 33 | 806 | -60.423% |
| 2026-05-28 | 23.9800 | 26.5700 | 23.4000 | 26.5700 | +4.813% | 25 | 795 | -61.987% |
| 2026-05-27 | 24.6400 | 25.8500 | 24.6000 | 25.3500 | +17.633% | 42 | 784 | -60.158% |
| 2026-05-26 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -4.435% | 1 | 783 | -53.132% |
| 2026-05-22 | 23.3000 | 23.5000 | 22.5500 | 22.5500 | -1.528% | 276 | 647 | -55.211% |
| 2026-05-21 | 20.7500 | 22.9000 | 20.7500 | 22.9000 | +9.048% | 20 | 658 | -55.895% |
| 2026-05-20 | 20.6000 | 21.7500 | 20.6000 | 21.0000 | +9.948% | 15 | 661 | -51.905% |
| 2026-05-19 | 19.4500 | 19.4500 | 17.9000 | 19.1000 | -10.329% | 183 | 626 | -47.120% |
| 2026-05-18 | 21.9500 | 21.9500 | 21.3000 | 21.3000 | -0.467% | 5 | 626 | -52.582% |
| 2026-05-15 | 20.6600 | 21.4000 | 20.6500 | 21.4000 | -8.194% | 58 | 633 | -52.804% |
| 2026-05-14 | 23.7400 | 23.7400 | 23.3100 | 23.3100 | -2.875% | 2 | 633 | -56.671% |
| 2026-05-13 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +12.412% | 3 | 630 | -57.917% |
| 2026-05-12 | 21.6800 | 21.6800 | 20.7500 | 21.3500 | -10.482% | 40 | 619 | -52.693% |
| 2026-05-11 | 25.2000 | 25.2000 | 23.8500 | 23.8500 | -6.909% | 3 | 618 | -57.652% |
| 2026-05-08 | 25.7500 | 25.7500 | 25.4000 | 25.6200 | +1.265% | 33 | 588 | -60.578% |
| 2026-05-07 | 26.2100 | 26.2400 | 25.3000 | 25.3000 | -9.804% | 30 | 562 | -60.079% |
| 2026-05-06 | 26.8500 | 28.0500 | 26.3500 | 28.0500 | +6.170% | 79 | 526 | -63.993% |
| 2026-05-05 | 28.4300 | 28.6500 | 26.4000 | 26.4200 | +1.615% | 45 | 510 | -61.771% |
| 2026-05-04 | 28.1200 | 28.1200 | 25.5300 | 26.0000 | +6.122% | 47 | 489 | -61.154% |
| 2026-05-01 | 26.4700 | 26.4700 | 24.3500 | 24.5000 | +5.603% | 132 | 398 | -58.776% |
| 2026-04-30 | 19.9600 | 23.2500 | 19.9600 | 23.2000 | +0.173% | 21 | 398 | -56.466% |
| 2026-04-29 | 23.0000 | 24.4500 | 22.8500 | 23.1600 | -2.113% | 95 | 349 | -56.390% |
| 2026-04-27 | 23.8500 | 24.1000 | 23.2000 | 23.6600 | -3.704% | 56 | 324 | -57.312% |
| 2026-04-24 | 22.1000 | 24.5700 | 22.1000 | 24.5700 | +18.125% | 36 | 322 | -58.893% |
| 2026-04-23 | 20.2500 | 21.8700 | 20.0000 | 20.8000 | +4.313% | 134 | 243 | -51.442% |
| 2026-04-22 | 19.4200 | 19.9400 | 19.2400 | 19.9400 | +3.584% | 31 | 241 | -49.348% |
| 2026-04-21 | 18.9500 | 19.5500 | 18.9500 | 19.2500 | +9.375% | 25 | 236 | -47.532% |
| 2026-04-20 | 17.1000 | 17.6000 | 17.0000 | 17.6000 | -8.094% | 41 | 213 | -42.614% |
| 2026-04-17 | 20.1500 | 20.2500 | 19.1500 | 19.1500 | +5.626% | 14 | 208 | -47.258% |
| 2026-04-16 | 16.9100 | 18.1400 | 16.9100 | 18.1300 | +0.166% | 47 | 221 | -44.291% |
| 2026-04-15 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -4.385% | 1 | 221 | -44.199% |
| 2026-04-14 | 17.1500 | 18.9300 | 17.0000 | 18.9300 | +30.642% | 12 | 231 | -46.646% |
| 2026-04-10 | 14.9000 | 15.2700 | 14.4900 | 14.4900 | +14.365% | 4 | 231 | -30.297% |
| 2026-04-09 | 9.5000 | 12.6800 | 9.5000 | 12.6700 | +36.237% | 79 | 231 | -20.284% |
| 2026-04-08 | 8.9000 | 9.3200 | 8.9000 | 9.3000 | +27.747% | 95 | 169 | +8.602% |
| 2026-04-01 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +18.182% | 1 | 80 | +38.736% |
| 2026-03-30 | 6.2100 | 6.2100 | 6.0400 | 6.1600 | -24.417% | 54 | 79 | +63.961% |
| 2026-03-26 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +21.100% | 50 | 76 | +23.926% |
| 2026-03-24 | 6.8300 | 6.8400 | 6.6700 | 6.7300 | -12.256% | 126 | 26 | +50.074% |
| 2026-03-23 | 7.6000 | 7.6700 | 7.6000 | 7.6700 | 0.000% | 2 | 0 | +31.682% |