Dark

AMZN20270319C305
AMZN Mar 19 2027 305.00 Call (AMZN270319C00305000)
option OPRA

EOD

Aug 20, 2026

14.85-10.757%(-1.79)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.5700	15.5700	14.6200	14.8500	-10.757%	184	1,072	0.000%
2026-08-19	14.5900	16.6400	14.4700	16.6400	+20.492%	30	1,018	-10.757%
2026-08-18	13.8100	13.8100	13.8100	13.8100	-4.495%	1	1,012	+7.531%
2026-08-17	14.8200	14.8200	13.8000	14.4600	-21.838%	33	1,011	+2.697%
2026-08-12	19.5000	19.5000	18.2000	18.5000	-10.412%	112	1,011	-19.730%
2026-08-11	20.0000	20.6500	20.0000	20.6500	-9.668%	23	1,065	-28.087%
2026-08-10	21.7300	24.1500	21.7300	22.8600	+6.326%	102	1,051	-35.039%
2026-08-07	22.2500	23.0500	21.3500	21.5000	+3.365%	224	1,013	-30.930%
2026-08-06	21.6500	21.7500	20.6500	20.8000	+0.726%	57	974	-28.606%
2026-08-05	25.9300	25.9300	20.1000	20.6500	-15.195%	116	938	-28.087%
2026-08-04	24.2000	25.2000	23.1000	24.3500	-8.390%	127	919	-39.014%
2026-08-03	26.0000	28.3200	26.0000	26.5800	+24.789%	44	894	-44.131%
2026-07-31	16.3500	21.3000	16.3500	21.3000	+104.808%	82	895	-30.282%
2026-07-30	10.1000	10.4000	10.1000	10.4000	+26.675%	83	896	+42.788%
2026-07-28	8.2000	8.5500	7.7500	8.2100	-6.171%	18	836	+80.877%
2026-07-27	9.3500	9.3500	8.5300	8.7500	-5.405%	49	841	+69.714%
2026-07-24	9.3000	9.3000	9.1400	9.2500	-5.612%	16	838	+60.541%
2026-07-23	10.5500	10.5500	9.6500	9.8000	-20.000%	28	833	+51.531%
2026-07-22	12.9000	12.9000	12.2500	12.2500	-11.871%	6	834	+21.224%
2026-07-21	13.9000	13.9000	13.9000	13.9000	-5.635%	1	835	+6.835%
2026-07-20	15.4000	15.4000	14.7300	14.7300	-4.722%	12	834	+0.815%
2026-07-17	15.4600	15.4600	15.4600	15.4600	+1.377%	1	833	-3.946%
2026-07-14	14.1200	15.2500	14.1200	15.2500	-1.929%	6	833	-2.623%
2026-07-13	15.4000	15.5500	15.4000	15.5500	+6.507%	2	834	-4.502%
2026-07-10	16.2500	16.3500	14.2000	14.6000	-2.667%	125	835	+1.712%
2026-07-09	12.5000	15.0000	12.5000	15.0000	+11.359%	15	949	-1.000%
2026-07-08	13.7000	13.7500	13.2000	13.4700	-5.474%	13	940	+10.245%
2026-07-07	15.7500	15.8000	14.2500	14.2500	-5.629%	23	946	+4.211%
2026-07-06	14.6000	15.1000	13.5000	15.1000	-1.565%	39	950	-1.656%
2026-07-02	14.6800	15.3400	14.6800	15.3400	+6.528%	2	981	-3.194%
2026-07-01	13.1000	14.4000	13.0000	14.4000	+11.025%	132	981	+3.125%
2026-06-30	13.1000	13.1000	12.8200	12.9700	-5.328%	3	871	+14.495%
2026-06-29	14.5000	15.4000	13.7000	13.7000	+34.314%	5	871	+8.394%
2026-06-26	11.2500	11.4000	10.2000	10.2000	+3.030%	8	872	+45.588%
2026-06-25	10.2000	10.8000	9.9000	9.9000	-28.261%	64	872	+50.000%
2026-06-24	12.6000	13.8500	12.6000	13.8000	+18.050%	5	851	+7.609%
2026-06-23	11.9200	12.5000	11.5500	11.6900	-3.944%	11	848	+27.032%
2026-06-22	11.9000	12.1700	11.8400	12.1700	-20.458%	19	844	+22.021%
2026-06-18	13.3100	15.3000	13.3100	15.3000	+14.607%	3	832	-2.941%
2026-06-17	13.7000	13.7000	13.3500	13.3500	-14.423%	4	832	+11.236%
2026-06-16	15.6000	15.6000	15.6000	15.6000	+2.970%	30	828	-4.808%
2026-06-15	15.1500	15.1500	15.1500	15.1500	+17.899%	3	828	-1.980%
2026-06-12	12.4000	12.8500	12.4000	12.8500	-2.058%	8	831	+15.564%
2026-06-11	13.0000	13.1200	12.3600	13.1200	+1.705%	16	836	+13.186%
2026-06-10	13.9000	13.9000	12.9000	12.9000	-11.945%	8	835	+15.116%
2026-06-09	16.7500	16.7500	14.5300	14.6500	-3.934%	17	834	+1.365%
2026-06-08	16.0000	16.0000	15.2500	15.2500	-4.984%	4	828	-2.623%
2026-06-05	18.1500	18.4000	16.0500	16.0500	-11.862%	15	827	-7.477%
2026-06-04	18.3500	18.6000	18.2000	18.2100	+5.872%	8	830	-18.451%
2026-06-03	18.3800	18.3800	17.2000	17.2000	-13.568%	58	834	-13.663%
2026-06-02	19.1800	21.0300	19.0000	19.9000	-8.924%	21	778	-25.377%
2026-06-01	22.1500	22.5000	21.5000	21.8500	-14.381%	88	774	-32.037%
2026-05-29	25.7000	25.7000	24.9100	25.5200	-3.952%	33	807	-41.810%
2026-05-28	23.9800	26.5700	23.4000	26.5700	+4.813%	25	806	-44.110%
2026-05-27	24.6400	25.8500	24.6000	25.3500	+17.633%	42	795	-41.420%
2026-05-26	21.5500	21.5500	21.5500	21.5500	-4.435%	1	784	-31.090%
2026-05-22	23.3000	23.5000	22.5500	22.5500	-1.528%	276	647	-34.146%
2026-05-21	20.7500	22.9000	20.7500	22.9000	+9.048%	20	658	-35.153%
2026-05-20	20.6000	21.7500	20.6000	21.0000	+9.948%	15	658	-29.286%
2026-05-19	19.4500	19.4500	17.9000	19.1000	-10.329%	183	626	-22.251%
2026-05-18	21.9500	21.9500	21.3000	21.3000	-0.467%	5	626	-30.282%
2026-05-15	20.6600	21.4000	20.6500	21.4000	-8.194%	58	626	-30.607%
2026-05-14	23.7400	23.7400	23.3100	23.3100	-2.875%	2	633	-36.293%
2026-05-13	24.0000	24.0000	24.0000	24.0000	+12.412%	3	619	-38.125%
2026-05-12	21.6800	21.6800	20.7500	21.3500	-10.482%	40	619	-30.445%
2026-05-11	25.2000	25.2000	23.8500	23.8500	-6.909%	3	619	-37.736%
2026-05-08	25.7500	25.7500	25.4000	25.6200	+1.265%	33	618	-42.037%
2026-05-07	26.2100	26.2400	25.3000	25.3000	-9.804%	30	588	-41.304%
2026-05-06	26.8500	28.0500	26.3500	28.0500	+6.170%	79	562	-47.059%
2026-05-05	28.4300	28.6500	26.4000	26.4200	+1.615%	45	526	-43.793%
2026-05-04	28.1200	28.1200	25.5300	26.0000	+6.122%	47	510	-42.885%
2026-05-01	26.4700	26.4700	24.3500	24.5000	+5.603%	132	398	-39.388%
2026-04-30	19.9600	23.2500	19.9600	23.2000	+0.173%	21	398	-35.991%
2026-04-29	23.0000	24.4500	22.8500	23.1600	-2.113%	95	398	-35.881%
2026-04-27	23.8500	24.1000	23.2000	23.6600	-3.704%	56	349	-37.236%
2026-04-24	22.1000	24.5700	22.1000	24.5700	+18.125%	36	324	-39.560%
2026-04-23	20.2500	21.8700	20.0000	20.8000	+4.313%	134	322	-28.606%
2026-04-22	19.4200	19.9400	19.2400	19.9400	+3.584%	31	243	-25.527%
2026-04-21	18.9500	19.5500	18.9500	19.2500	+9.375%	25	236	-22.857%
2026-04-20	17.1000	17.6000	17.0000	17.6000	-8.094%	41	236	-15.625%
2026-04-17	20.1500	20.2500	19.1500	19.1500	+5.626%	14	213	-22.454%
2026-04-16	16.9100	18.1400	16.9100	18.1300	+0.166%	47	208	-18.092%
2026-04-15	18.1000	18.1000	18.1000	18.1000	-4.385%	1	221	-17.956%
2026-04-14	17.1500	18.9300	17.0000	18.9300	+30.642%	12	221	-21.553%
2026-04-10	14.9000	15.2700	14.4900	14.4900	+14.365%	4	231	+2.484%
2026-04-09	9.5000	12.6800	9.5000	12.6700	+36.237%	79	231	+17.206%
2026-04-08	8.9000	9.3200	8.9000	9.3000	+27.747%	95	169	+59.677%
2026-04-01	7.2800	7.2800	7.2800	7.2800	+18.182%	1	80	+103.984%
2026-03-30	6.2100	6.2100	6.0400	6.1600	-24.417%	54	79	+141.071%
2026-03-26	8.1500	8.1500	8.1500	8.1500	+21.100%	50	76	+82.209%
2026-03-24	6.8300	6.8400	6.6700	6.7300	-12.256%	126	26	+120.654%
2026-03-23	7.6000	7.6700	7.6000	7.6700	0.000%	2	0	+93.611%