AMZN270319C00310000
AMZN Mar 19 2027 310.00 Call
optionOPRA
EODOct 6, 2026
9.00USD+11.801%(+0.95)49Vol5,686OI
AMZN270319C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.9800 | 9.0000 | 7.9800 | 9.0000 | +11.801% | 49 | 5,684 | 0.000% |
| 2026-10-05 | 7.5700 | 8.1500 | 7.5700 | 8.0500 | +6.623% | 63 | 5,676 | +11.801% |
| 2026-10-02 | 8.0200 | 8.0200 | 7.4500 | 7.5500 | +5.594% | 400 | 5,333 | +19.205% |
| 2026-10-01 | 7.1200 | 7.3500 | 6.9500 | 7.1500 | -9.494% | 14 | 5,330 | +25.874% |
| 2026-09-30 | 8.0000 | 8.4800 | 7.8900 | 7.9000 | +6.757% | 64 | 5,303 | +13.924% |
| 2026-09-29 | 7.1500 | 7.5500 | 6.8000 | 7.4000 | +6.475% | 16 | 5,300 | +21.622% |
| 2026-09-28 | 7.2000 | 7.2500 | 6.9500 | 6.9500 | -14.724% | 48 | 5,321 | +29.496% |
| 2026-09-25 | 8.2000 | 8.3500 | 7.7000 | 8.1500 | -1.212% | 367 | 5,154 | +10.429% |
| 2026-09-24 | 7.4000 | 8.2500 | 7.3500 | 8.2500 | -0.602% | 327 | 5,424 | +9.091% |
| 2026-09-23 | 9.3000 | 9.3000 | 7.8700 | 8.3000 | -17.413% | 297 | 5,321 | +8.434% |
| 2026-09-22 | 10.9000 | 10.9000 | 9.5000 | 10.0500 | -10.268% | 36 | 5,309 | -10.448% |
| 2026-09-21 | 9.9500 | 11.2000 | 9.6000 | 11.2000 | +15.822% | 89 | 5,274 | -19.643% |
| 2026-09-18 | 9.2500 | 10.0000 | 8.9500 | 9.6700 | +9.019% | 502 | 5,187 | -6.929% |
| 2026-09-17 | 8.9500 | 9.1500 | 8.6000 | 8.8700 | +12.994% | 189 | 5,046 | +1.466% |
| 2026-09-16 | 8.3000 | 8.5700 | 7.6500 | 7.8500 | -6.548% | 569 | 4,854 | +14.650% |
| 2026-09-15 | 9.7300 | 9.7300 | 8.4000 | 8.4000 | -15.152% | 483 | 4,683 | +7.143% |
| 2026-09-14 | 10.0000 | 10.5000 | 9.5000 | 9.9000 | -12.000% | 331 | 4,538 | -9.091% |
| 2026-09-11 | 10.8000 | 11.2500 | 10.5000 | 11.2500 | +10.837% | 729 | 4,134 | -20.000% |
| 2026-09-10 | 10.2500 | 10.3700 | 10.0000 | 10.1500 | -0.976% | 69 | 4,132 | -11.330% |
| 2026-09-09 | 10.8000 | 10.8000 | 9.9500 | 10.2500 | -12.393% | 244 | 4,103 | -12.195% |
| 2026-09-08 | 11.2000 | 11.7200 | 10.8000 | 11.7000 | -2.500% | 1,145 | 4,131 | -23.077% |
| 2026-09-04 | 11.0400 | 12.0000 | 10.5000 | 12.0000 | +0.418% | 181 | 4,063 | -25.000% |
| 2026-09-03 | 11.8000 | 11.9500 | 10.9000 | 11.9500 | +11.682% | 45 | 4,057 | -24.686% |
| 2026-09-02 | 10.6000 | 10.7300 | 10.4400 | 10.7000 | -0.926% | 39 | 4,054 | -15.888% |
| 2026-09-01 | 10.5000 | 10.9500 | 10.4000 | 10.8000 | -10.373% | 58 | 4,031 | -16.667% |
| 2026-08-31 | 13.6000 | 13.6000 | 12.0500 | 12.0500 | -19.398% | 19 | 4,028 | -25.311% |
| 2026-08-28 | 11.7600 | 15.4000 | 11.7600 | 14.9500 | +30.911% | 144 | 3,935 | -39.799% |
| 2026-08-27 | 11.4500 | 11.6000 | 11.3600 | 11.4200 | -10.781% | 41 | 3,906 | -21.191% |
| 2026-08-26 | 12.3000 | 12.8000 | 12.2000 | 12.8000 | -0.698% | 119 | 3,873 | -29.688% |
| 2026-08-25 | 12.9500 | 13.0400 | 12.8500 | 12.8900 | -5.912% | 137 | 3,893 | -30.178% |
| 2026-08-24 | 13.6000 | 14.0000 | 13.0000 | 13.7000 | +8.300% | 58 | 3,879 | -34.307% |
| 2026-08-21 | 12.3500 | 12.9000 | 12.3500 | 12.6500 | -6.985% | 18 | 3,878 | -28.854% |
| 2026-08-20 | 14.5000 | 14.5000 | 13.2000 | 13.6000 | -8.725% | 109 | 3,846 | -33.824% |
| 2026-08-19 | 12.8500 | 14.9000 | 12.8500 | 14.9000 | +13.308% | 38 | 3,843 | -39.597% |
| 2026-08-18 | 12.4500 | 13.2900 | 12.4500 | 13.1500 | +0.689% | 48 | 3,810 | -31.559% |
| 2026-08-17 | 13.4000 | 13.4000 | 12.5800 | 13.0600 | -10.548% | 145 | 3,810 | -31.087% |
| 2026-08-14 | 14.7700 | 14.7700 | 14.3300 | 14.6000 | -5.928% | 218 | 3,752 | -38.356% |
| 2026-08-13 | 15.7500 | 15.7500 | 15.5200 | 15.5200 | -9.133% | 11 | 3,761 | -42.010% |
| 2026-08-12 | 17.0500 | 17.1000 | 16.8000 | 17.0800 | -8.907% | 51 | 3,763 | -47.307% |
| 2026-08-11 | 19.3100 | 19.8000 | 18.3000 | 18.7500 | -11.431% | 60 | 3,757 | -52.000% |
| 2026-08-10 | 21.4500 | 22.3200 | 20.6500 | 21.1700 | +5.850% | 87 | 3,754 | -57.487% |
| 2026-08-07 | 21.1500 | 21.8500 | 19.7000 | 20.0000 | +3.788% | 474 | 3,595 | -55.000% |
| 2026-08-06 | 20.1000 | 20.3400 | 18.8500 | 19.2700 | +0.627% | 70 | 3,582 | -53.295% |
| 2026-08-05 | 22.9000 | 22.9000 | 18.9500 | 19.1500 | -14.699% | 97 | 3,564 | -53.003% |
| 2026-08-04 | 21.8100 | 23.0700 | 21.6000 | 22.4500 | -11.718% | 265 | 3,380 | -59.911% |
| 2026-08-03 | 22.4500 | 26.5000 | 22.4500 | 25.4300 | +31.967% | 291 | 3,453 | -64.609% |
| 2026-07-31 | 15.3500 | 19.4500 | 15.3500 | 19.2700 | +91.741% | 331 | 3,520 | -53.295% |
| 2026-07-30 | 9.1400 | 10.1500 | 9.1400 | 10.0500 | +32.237% | 49 | 3,542 | -10.448% |
| 2026-07-29 | 6.9400 | 7.6500 | 6.9000 | 7.6000 | +1.333% | 21 | 3,539 | +18.421% |
| 2026-07-28 | 7.3500 | 7.7500 | 7.0700 | 7.5000 | -4.459% | 121 | 3,442 | +20.000% |
| 2026-07-27 | 8.0000 | 8.0000 | 7.8500 | 7.8500 | -7.101% | 6 | 3,442 | +14.650% |
| 2026-07-24 | 8.5000 | 8.5000 | 8.3000 | 8.4500 | -6.630% | 18 | 3,435 | +6.509% |
| 2026-07-23 | 9.7500 | 10.0500 | 9.0000 | 9.0500 | -24.583% | 6 | 3,435 | -0.552% |
| 2026-07-22 | 11.7000 | 12.0000 | 11.7000 | 12.0000 | -6.615% | 6 | 3,436 | -25.000% |
| 2026-07-21 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -8.411% | 1 | 3,437 | -29.961% |
| 2026-07-20 | 14.7000 | 14.7000 | 13.9500 | 14.0300 | +3.926% | 6 | 3,436 | -35.852% |
| 2026-07-17 | 13.2000 | 13.9000 | 13.2000 | 13.5000 | -12.338% | 3 | 3,435 | -33.333% |
| 2026-07-16 | 16.6000 | 16.6500 | 15.4000 | 15.4000 | -6.723% | 205 | 3,435 | -41.558% |
| 2026-07-15 | 15.2000 | 16.6500 | 15.2000 | 16.5100 | +20.073% | 10 | 3,435 | -45.488% |
| 2026-07-14 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -5.822% | 1 | 3,434 | -34.545% |
| 2026-07-13 | 14.4000 | 14.6000 | 13.7500 | 14.6000 | +7.353% | 9 | 3,434 | -38.356% |
| 2026-07-10 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +0.815% | 2 | 3,434 | -33.824% |
| 2026-07-09 | 12.2300 | 13.4900 | 12.1500 | 13.4900 | -3.297% | 114 | 3,337 | -33.284% |
| 2026-07-07 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | 0.000% | 1 | 3,337 | -35.484% |
| 2026-07-06 | 13.7000 | 13.9500 | 13.7000 | 13.9500 | +3.180% | 21 | 3,332 | -35.484% |
| 2026-07-02 | 14.2800 | 14.2800 | 13.5200 | 13.5200 | +3.602% | 4 | 3,331 | -33.432% |
| 2026-07-01 | 13.2000 | 13.2000 | 12.9000 | 13.0500 | +7.231% | 34 | 3,309 | -31.034% |
| 2026-06-30 | 12.1500 | 12.1700 | 12.1500 | 12.1700 | -3.413% | 2 | 3,308 | -26.048% |
| 2026-06-29 | 12.9000 | 14.5000 | 12.6000 | 12.6000 | +30.300% | 9 | 3,303 | -28.571% |
| 2026-06-26 | 9.4300 | 10.5000 | 9.4300 | 9.6700 | +1.151% | 23 | 3,295 | -6.929% |
| 2026-06-25 | 9.2600 | 10.0000 | 9.2600 | 9.5600 | -11.889% | 33 | 3,289 | -5.858% |
| 2026-06-24 | 11.4500 | 13.0000 | 10.8500 | 10.8500 | -1.184% | 35 | 3,284 | -17.051% |
| 2026-06-23 | 11.6000 | 11.6500 | 10.7000 | 10.9800 | +3.002% | 15 | 3,281 | -18.033% |
| 2026-06-22 | 11.4000 | 11.5000 | 10.6600 | 10.6600 | -13.684% | 117 | 3,197 | -15.572% |
| 2026-06-18 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +4.396% | 1 | 3,197 | -27.126% |
| 2026-06-17 | 12.7000 | 12.7000 | 11.8300 | 11.8300 | -19.797% | 6 | 3,199 | -23.922% |
| 2026-06-16 | 13.9600 | 14.8200 | 13.9600 | 14.7500 | +5.735% | 10 | 3,191 | -38.983% |
| 2026-06-15 | 14.1400 | 14.1400 | 13.9000 | 13.9500 | +19.231% | 5 | 3,190 | -35.484% |
| 2026-06-12 | 12.2300 | 12.2300 | 11.6000 | 11.7000 | -6.995% | 12 | 3,190 | -23.077% |
| 2026-06-11 | 12.0000 | 12.5800 | 11.5200 | 12.5800 | +3.115% | 308 | 3,168 | -28.458% |
| 2026-06-10 | 13.0500 | 13.0500 | 12.0000 | 12.2000 | -14.506% | 43 | 3,160 | -26.230% |
| 2026-06-09 | 13.6700 | 14.2700 | 13.6000 | 14.2700 | -1.246% | 169 | 3,067 | -36.931% |
| 2026-06-08 | 15.0100 | 15.0500 | 14.0000 | 14.4500 | -3.344% | 101 | 2,971 | -37.716% |
| 2026-06-05 | 17.6500 | 17.6500 | 14.9500 | 14.9500 | -15.057% | 14 | 2,969 | -39.799% |
| 2026-06-04 | 17.1000 | 17.6000 | 17.1000 | 17.6000 | +10.000% | 6 | 2,963 | -48.864% |
| 2026-06-03 | 18.1600 | 18.1600 | 15.4000 | 16.0000 | -11.602% | 2,084 | 1,402 | -43.750% |
| 2026-06-02 | 17.9000 | 19.6500 | 17.9000 | 18.1000 | -13.189% | 50 | 1,390 | -50.276% |
| 2026-06-01 | 21.4800 | 21.4800 | 20.3500 | 20.8500 | -9.935% | 50 | 1,401 | -56.835% |
| 2026-05-29 | 23.5900 | 23.5900 | 23.1000 | 23.1500 | -6.653% | 8 | 1,399 | -61.123% |
| 2026-05-28 | 23.7700 | 24.8000 | 22.7800 | 24.8000 | +8.297% | 166 | 1,333 | -63.710% |
| 2026-05-27 | 21.4000 | 23.2000 | 21.4000 | 22.9000 | +11.707% | 17 | 1,323 | -60.699% |
| 2026-05-26 | 20.4000 | 20.9500 | 19.6800 | 20.5000 | -4.206% | 30 | 1,317 | -56.098% |
| 2026-05-22 | 21.7000 | 22.0000 | 21.1500 | 21.4000 | -0.465% | 184 | 1,329 | -57.944% |
| 2026-05-21 | 19.5000 | 21.5000 | 19.5000 | 21.5000 | +9.918% | 51 | 1,329 | -58.140% |
| 2026-05-20 | 19.0700 | 20.4500 | 19.0700 | 19.5600 | +19.926% | 9 | 1,331 | -53.988% |
| 2026-05-19 | 18.9000 | 18.9000 | 16.3100 | 16.3100 | -17.250% | 8 | 1,329 | -44.819% |
| 2026-05-18 | 21.2000 | 21.6500 | 19.7100 | 19.7100 | +0.203% | 24 | 1,334 | -54.338% |
| 2026-05-15 | 19.2500 | 19.8000 | 19.2500 | 19.6700 | -9.936% | 86 | 1,274 | -54.245% |
| 2026-05-14 | 22.4200 | 22.4200 | 21.8400 | 21.8400 | -4.670% | 12 | 1,273 | -58.791% |
| 2026-05-13 | 22.5500 | 22.9100 | 22.5500 | 22.9100 | +12.857% | 2 | 1,274 | -60.716% |
| 2026-05-12 | 20.8000 | 20.8000 | 19.3500 | 20.3000 | -9.172% | 61 | 1,238 | -55.665% |
| 2026-05-11 | 24.0700 | 24.0700 | 22.3500 | 22.3500 | -6.991% | 11 | 1,237 | -59.732% |
| 2026-05-08 | 24.1000 | 24.2800 | 23.6500 | 24.0300 | +1.435% | 22 | 1,234 | -62.547% |
| 2026-05-07 | 24.4500 | 24.4500 | 23.3500 | 23.6900 | -8.603% | 38 | 1,207 | -62.009% |
| 2026-05-06 | 24.7700 | 26.1500 | 24.3400 | 25.9200 | +4.727% | 82 | 1,158 | -65.278% |
| 2026-05-05 | 27.0400 | 27.0400 | 24.5500 | 24.7500 | +2.273% | 76 | 1,122 | -63.636% |
| 2026-05-04 | 24.7100 | 26.5000 | 23.6500 | 24.2000 | +5.585% | 76 | 1,083 | -62.810% |
| 2026-05-01 | 21.9000 | 25.1500 | 21.9000 | 22.9200 | +5.138% | 113 | 1,051 | -60.733% |
| 2026-04-30 | 19.9000 | 21.8000 | 18.4300 | 21.8000 | +0.461% | 55 | 1,049 | -58.716% |
| 2026-04-29 | 21.2500 | 23.0000 | 21.1000 | 21.7000 | +5.854% | 99 | 1,003 | -58.525% |
| 2026-04-28 | 20.9500 | 21.1000 | 20.1500 | 20.5000 | -5.312% | 42 | 979 | -56.098% |
| 2026-04-27 | 21.5000 | 22.6800 | 21.5000 | 21.6500 | -6.196% | 131 | 882 | -58.430% |
| 2026-04-24 | 21.3500 | 23.0800 | 20.6700 | 23.0800 | +21.346% | 699 | 551 | -61.005% |
| 2026-04-23 | 18.8000 | 20.7400 | 18.8000 | 19.0200 | +2.258% | 19 | 543 | -52.681% |
| 2026-04-22 | 17.7000 | 18.6000 | 17.7000 | 18.6000 | +3.333% | 23 | 528 | -51.613% |
| 2026-04-21 | 17.9000 | 18.2000 | 17.8000 | 18.0000 | +11.248% | 12 | 520 | -50.000% |
| 2026-04-20 | 16.1700 | 16.1800 | 15.5700 | 16.1800 | -7.011% | 40 | 524 | -44.376% |
| 2026-04-17 | 18.2000 | 18.6000 | 17.3500 | 17.4000 | +2.959% | 23 | 519 | -48.276% |
| 2026-04-16 | 15.9900 | 16.9000 | 15.9900 | 16.9000 | -2.594% | 2 | 519 | -46.746% |
| 2026-04-15 | 16.7500 | 17.3500 | 16.7500 | 17.3500 | +0.580% | 2 | 519 | -48.127% |
| 2026-04-14 | 16.3500 | 18.4900 | 15.8000 | 17.2500 | +29.797% | 33 | 497 | -47.826% |
| 2026-04-13 | 12.8100 | 13.5500 | 12.8100 | 13.2900 | -2.279% | 23 | 495 | -32.280% |
| 2026-04-10 | 13.0000 | 14.2000 | 12.9900 | 13.6000 | +13.333% | 45 | 495 | -33.824% |
| 2026-04-09 | 9.3500 | 12.0000 | 9.3500 | 12.0000 | +41.011% | 161 | 459 | -25.000% |
| 2026-04-08 | 8.2500 | 8.7500 | 8.2500 | 8.5100 | +18.689% | 120 | 369 | +5.758% |
| 2026-04-06 | 7.2000 | 7.2000 | 7.1700 | 7.1700 | +15.645% | 3 | 255 | +25.523% |
| 2026-04-02 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -11.429% | 1 | 256 | +45.161% |
| 2026-04-01 | 6.8500 | 7.0000 | 6.8200 | 7.0000 | +5.900% | 51 | 256 | +28.571% |
| 2026-03-31 | 6.2000 | 6.7000 | 6.2000 | 6.6100 | +18.247% | 95 | 249 | +36.157% |
| 2026-03-30 | 5.5900 | 5.7900 | 5.5900 | 5.5900 | +4.878% | 98 | 175 | +61.002% |
| 2026-03-27 | 5.9000 | 5.9000 | 5.3200 | 5.3300 | -28.456% | 52 | 118 | +68.856% |
| 2026-03-26 | 6.4700 | 7.4500 | 6.4700 | 7.4500 | +3.472% | 103 | 112 | +20.805% |
| 2026-03-25 | 6.8900 | 7.2000 | 6.8900 | 7.2000 | +15.200% | 3 | 17 | +25.000% |
| 2026-03-24 | 6.2800 | 6.2800 | 6.2500 | 6.2500 | -7.544% | 3 | 16 | +44.000% |
| 2026-03-23 | 6.8600 | 7.0700 | 6.5900 | 6.7600 | +6.122% | 103 | 0 | +33.136% |
| 2026-03-20 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 0.000% | 2 | 0 | +41.287% |