Dark

AMZN20270319C310
AMZN Mar 19 2027 310.00 Call (AMZN270319C00310000)
option OPRA

EOD

Aug 20, 2026

13.60-8.725%(-1.30)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.5000	14.5000	13.2000	13.6000	-8.725%	109	3,878	0.000%
2026-08-19	12.8500	14.9000	12.8500	14.9000	+13.308%	38	3,846	-8.725%
2026-08-18	12.4500	13.2900	12.4500	13.1500	+0.689%	48	3,843	+3.422%
2026-08-17	13.4000	13.4000	12.5800	13.0600	-10.548%	145	3,810	+4.135%
2026-08-14	14.7700	14.7700	14.3300	14.6000	-5.928%	218	3,810	-6.849%
2026-08-13	15.7500	15.7500	15.5200	15.5200	-9.133%	11	3,752	-12.371%
2026-08-12	17.0500	17.1000	16.8000	17.0800	-8.907%	51	3,761	-20.375%
2026-08-11	19.3100	19.8000	18.3000	18.7500	-11.431%	60	3,763	-27.467%
2026-08-10	21.4500	22.3200	20.6500	21.1700	+5.850%	87	3,757	-35.758%
2026-08-07	21.1500	21.8500	19.7000	20.0000	+3.788%	474	3,754	-32.000%
2026-08-06	20.1000	20.3400	18.8500	19.2700	+0.627%	70	3,595	-29.424%
2026-08-05	22.9000	22.9000	18.9500	19.1500	-14.699%	97	3,582	-28.982%
2026-08-04	21.8100	23.0700	21.6000	22.4500	-11.718%	265	3,564	-39.421%
2026-08-03	22.4500	26.5000	22.4500	25.4300	+31.967%	291	3,380	-46.520%
2026-07-31	15.3500	19.4500	15.3500	19.2700	+91.741%	331	3,453	-29.424%
2026-07-30	9.1400	10.1500	9.1400	10.0500	+32.237%	49	3,520	+35.323%
2026-07-29	6.9400	7.6500	6.9000	7.6000	+1.333%	21	3,542	+78.947%
2026-07-28	7.3500	7.7500	7.0700	7.5000	-4.459%	121	3,539	+81.333%
2026-07-27	8.0000	8.0000	7.8500	7.8500	-7.101%	6	3,442	+73.248%
2026-07-24	8.5000	8.5000	8.3000	8.4500	-6.630%	18	3,442	+60.947%
2026-07-23	9.7500	10.0500	9.0000	9.0500	-24.583%	6	3,435	+50.276%
2026-07-22	11.7000	12.0000	11.7000	12.0000	-6.615%	6	3,435	+13.333%
2026-07-21	12.8500	12.8500	12.8500	12.8500	-8.411%	1	3,436	+5.837%
2026-07-20	14.7000	14.7000	13.9500	14.0300	+3.926%	6	3,437	-3.065%
2026-07-17	13.2000	13.9000	13.2000	13.5000	-12.338%	3	3,436	+0.741%
2026-07-16	16.6000	16.6500	15.4000	15.4000	-6.723%	205	3,435	-11.688%
2026-07-15	15.2000	16.6500	15.2000	16.5100	+20.073%	10	3,435	-17.626%
2026-07-14	13.7500	13.7500	13.7500	13.7500	-5.822%	1	3,435	-1.091%
2026-07-13	14.4000	14.6000	13.7500	14.6000	+7.353%	9	3,434	-6.849%
2026-07-10	13.6000	13.6000	13.6000	13.6000	+0.815%	2	3,434	0.000%
2026-07-09	12.2300	13.4900	12.1500	13.4900	-3.297%	114	3,434	+0.815%
2026-07-07	13.9500	13.9500	13.9500	13.9500	0.000%	1	3,337	-2.509%
2026-07-06	13.7000	13.9500	13.7000	13.9500	+3.180%	21	3,337	-2.509%
2026-07-02	14.2800	14.2800	13.5200	13.5200	+3.602%	4	3,331	+0.592%
2026-07-01	13.2000	13.2000	12.9000	13.0500	+7.231%	34	3,331	+4.215%
2026-06-30	12.1500	12.1700	12.1500	12.1700	-3.413%	2	3,309	+11.750%
2026-06-29	12.9000	14.5000	12.6000	12.6000	+30.300%	9	3,308	+7.937%
2026-06-26	9.4300	10.5000	9.4300	9.6700	+1.151%	23	3,303	+40.641%
2026-06-25	9.2600	10.0000	9.2600	9.5600	-11.889%	33	3,295	+42.259%
2026-06-24	11.4500	13.0000	10.8500	10.8500	-1.184%	35	3,289	+25.346%
2026-06-23	11.6000	11.6500	10.7000	10.9800	+3.002%	15	3,284	+23.862%
2026-06-22	11.4000	11.5000	10.6600	10.6600	-13.684%	117	3,281	+27.580%
2026-06-18	12.3500	12.3500	12.3500	12.3500	+4.396%	1	3,197	+10.121%
2026-06-17	12.7000	12.7000	11.8300	11.8300	-19.797%	6	3,197	+14.962%
2026-06-16	13.9600	14.8200	13.9600	14.7500	+5.735%	10	3,199	-7.797%
2026-06-15	14.1400	14.1400	13.9000	13.9500	+19.231%	5	3,191	-2.509%
2026-06-12	12.2300	12.2300	11.6000	11.7000	-6.995%	12	3,190	+16.239%
2026-06-11	12.0000	12.5800	11.5200	12.5800	+3.115%	308	3,190	+8.108%
2026-06-10	13.0500	13.0500	12.0000	12.2000	-14.506%	43	3,168	+11.475%
2026-06-09	13.6700	14.2700	13.6000	14.2700	-1.246%	169	3,160	-4.695%
2026-06-08	15.0100	15.0500	14.0000	14.4500	-3.344%	101	3,067	-5.882%
2026-06-05	17.6500	17.6500	14.9500	14.9500	-15.057%	14	2,971	-9.030%
2026-06-04	17.1000	17.6000	17.1000	17.6000	+10.000%	6	2,969	-22.727%
2026-06-03	18.1600	18.1600	15.4000	16.0000	-11.602%	2,084	2,963	-15.000%
2026-06-02	17.9000	19.6500	17.9000	18.1000	-13.189%	50	1,402	-24.862%
2026-06-01	21.4800	21.4800	20.3500	20.8500	-9.935%	50	1,390	-34.772%
2026-05-29	23.5900	23.5900	23.1000	23.1500	-6.653%	8	1,401	-41.253%
2026-05-28	23.7700	24.8000	22.7800	24.8000	+8.297%	166	1,399	-45.161%
2026-05-27	21.4000	23.2000	21.4000	22.9000	+11.707%	17	1,333	-40.611%
2026-05-26	20.4000	20.9500	19.6800	20.5000	-4.206%	30	1,323	-33.659%
2026-05-22	21.7000	22.0000	21.1500	21.4000	-0.465%	184	1,329	-36.449%
2026-05-21	19.5000	21.5000	19.5000	21.5000	+9.918%	51	1,329	-36.744%
2026-05-20	19.0700	20.4500	19.0700	19.5600	+19.926%	9	1,329	-30.470%
2026-05-19	18.9000	18.9000	16.3100	16.3100	-17.250%	8	1,334	-16.616%
2026-05-18	21.2000	21.6500	19.7100	19.7100	+0.203%	24	1,334	-30.999%
2026-05-15	19.2500	19.8000	19.2500	19.6700	-9.936%	86	1,334	-30.859%
2026-05-14	22.4200	22.4200	21.8400	21.8400	-4.670%	12	1,274	-37.729%
2026-05-13	22.5500	22.9100	22.5500	22.9100	+12.857%	2	1,238	-40.637%
2026-05-12	20.8000	20.8000	19.3500	20.3000	-9.172%	61	1,238	-33.005%
2026-05-11	24.0700	24.0700	22.3500	22.3500	-6.991%	11	1,238	-39.150%
2026-05-08	24.1000	24.2800	23.6500	24.0300	+1.435%	22	1,237	-43.404%
2026-05-07	24.4500	24.4500	23.3500	23.6900	-8.603%	38	1,234	-42.592%
2026-05-06	24.7700	26.1500	24.3400	25.9200	+4.727%	82	1,207	-47.531%
2026-05-05	27.0400	27.0400	24.5500	24.7500	+2.273%	76	1,158	-45.051%
2026-05-04	24.7100	26.5000	23.6500	24.2000	+5.585%	76	1,122	-43.802%
2026-05-01	21.9000	25.1500	21.9000	22.9200	+5.138%	113	1,051	-40.663%
2026-04-30	19.9000	21.8000	18.4300	21.8000	+0.461%	55	1,051	-37.615%
2026-04-29	21.2500	23.0000	21.1000	21.7000	+5.854%	99	1,049	-37.327%
2026-04-28	20.9500	21.1000	20.1500	20.5000	-5.312%	42	1,003	-33.659%
2026-04-27	21.5000	22.6800	21.5000	21.6500	-6.196%	131	979	-37.182%
2026-04-24	21.3500	23.0800	20.6700	23.0800	+21.346%	699	882	-41.075%
2026-04-23	18.8000	20.7400	18.8000	19.0200	+2.258%	19	551	-28.496%
2026-04-22	17.7000	18.6000	17.7000	18.6000	+3.333%	23	543	-26.882%
2026-04-21	17.9000	18.2000	17.8000	18.0000	+11.248%	12	520	-24.444%
2026-04-20	16.1700	16.1800	15.5700	16.1800	-7.011%	40	520	-15.946%
2026-04-17	18.2000	18.6000	17.3500	17.4000	+2.959%	23	524	-21.839%
2026-04-16	15.9900	16.9000	15.9900	16.9000	-2.594%	2	519	-19.527%
2026-04-15	16.7500	17.3500	16.7500	17.3500	+0.580%	2	519	-21.614%
2026-04-14	16.3500	18.4900	15.8000	17.2500	+29.797%	33	519	-21.159%
2026-04-13	12.8100	13.5500	12.8100	13.2900	-2.279%	23	497	+2.333%
2026-04-10	13.0000	14.2000	12.9900	13.6000	+13.333%	45	495	0.000%
2026-04-09	9.3500	12.0000	9.3500	12.0000	+41.011%	161	459	+13.333%
2026-04-08	8.2500	8.7500	8.2500	8.5100	+18.689%	120	369	+59.812%
2026-04-06	7.2000	7.2000	7.1700	7.1700	+15.645%	3	255	+89.679%
2026-04-02	6.2000	6.2000	6.2000	6.2000	-11.429%	1	256	+119.355%
2026-04-01	6.8500	7.0000	6.8200	7.0000	+5.900%	51	256	+94.286%
2026-03-31	6.2000	6.7000	6.2000	6.6100	+18.247%	95	249	+105.749%
2026-03-30	5.5900	5.7900	5.5900	5.5900	+4.878%	98	175	+143.292%
2026-03-27	5.9000	5.9000	5.3200	5.3300	-28.456%	52	118	+155.159%
2026-03-26	6.4700	7.4500	6.4700	7.4500	+3.472%	103	112	+82.550%
2026-03-25	6.8900	7.2000	6.8900	7.2000	+15.200%	3	17	+88.889%
2026-03-24	6.2800	6.2800	6.2500	6.2500	-7.544%	3	16	+117.600%
2026-03-23	6.8600	7.0700	6.5900	6.7600	+6.122%	103	0	+101.183%
2026-03-20	6.3700	6.3700	6.3700	6.3700	0.000%	2	0	+113.501%