AMZN270319C00320000
AMZN Mar 19 2027 320.00 Call
optionOPRA
EODOct 6, 2026
7.25USD+13.459%(+0.86)78Vol5,165OI
AMZN270319C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.3700 | 7.2500 | 6.3700 | 7.2500 | +13.459% | 78 | 5,188 | 0.000% |
| 2026-10-05 | 5.9500 | 6.5000 | 5.9500 | 6.3900 | +5.620% | 43 | 5,206 | +13.459% |
| 2026-10-02 | 6.3000 | 6.5500 | 5.9400 | 6.0500 | +2.716% | 259 | 5,101 | +19.835% |
| 2026-10-01 | 6.5800 | 6.5800 | 5.5300 | 5.8900 | -3.443% | 30 | 5,103 | +23.090% |
| 2026-09-30 | 6.4000 | 6.7500 | 6.1000 | 6.1000 | +3.390% | 37 | 5,110 | +18.852% |
| 2026-09-29 | 5.6500 | 6.0500 | 5.4800 | 5.9000 | +1.724% | 52 | 5,104 | +22.881% |
| 2026-09-28 | 5.8500 | 5.9500 | 5.8000 | 5.8000 | -10.769% | 30 | 5,112 | +25.000% |
| 2026-09-25 | 6.2500 | 6.7000 | 6.2000 | 6.5000 | -3.704% | 339 | 4,992 | +11.538% |
| 2026-09-24 | 6.3000 | 6.7500 | 5.9500 | 6.7500 | -2.878% | 80 | 5,001 | +7.407% |
| 2026-09-23 | 7.6500 | 7.6500 | 6.4200 | 6.9500 | -15.758% | 132 | 4,919 | +4.317% |
| 2026-09-22 | 8.0000 | 9.1500 | 7.8000 | 8.2500 | -7.718% | 588 | 5,325 | -12.121% |
| 2026-09-21 | 8.3000 | 9.1500 | 7.7500 | 8.9400 | +11.056% | 315 | 5,281 | -18.904% |
| 2026-09-18 | 8.0700 | 8.0900 | 7.5000 | 8.0500 | +11.806% | 174 | 5,137 | -9.938% |
| 2026-09-17 | 7.2300 | 7.6500 | 6.9500 | 7.2000 | +16.129% | 852 | 4,679 | +0.694% |
| 2026-09-16 | 6.8300 | 6.8500 | 6.2000 | 6.2000 | -10.791% | 55 | 4,658 | +16.935% |
| 2026-09-15 | 7.2500 | 7.3000 | 6.9000 | 6.9500 | -13.665% | 156 | 4,665 | +4.317% |
| 2026-09-14 | 8.1600 | 8.7000 | 7.8500 | 8.0500 | -12.500% | 521 | 4,411 | -9.938% |
| 2026-09-11 | 9.2000 | 9.2500 | 8.6500 | 9.2000 | +10.843% | 142 | 4,329 | -21.196% |
| 2026-09-10 | 8.4000 | 8.5500 | 8.2300 | 8.3000 | -2.353% | 1,258 | 4,020 | -12.651% |
| 2026-09-09 | 8.8000 | 8.8000 | 8.1500 | 8.5000 | -11.734% | 270 | 3,998 | -14.706% |
| 2026-09-08 | 9.7000 | 9.7500 | 9.0000 | 9.6300 | -2.234% | 42 | 3,994 | -24.714% |
| 2026-09-04 | 9.6000 | 9.8500 | 8.8500 | 9.8500 | -0.505% | 111 | 4,053 | -26.396% |
| 2026-09-03 | 9.6000 | 9.9000 | 9.1000 | 9.9000 | +11.864% | 106 | 4,051 | -26.768% |
| 2026-09-02 | 8.5500 | 8.9500 | 8.4500 | 8.8500 | +0.568% | 95 | 4,022 | -18.079% |
| 2026-09-01 | 8.7200 | 9.0000 | 8.5000 | 8.8000 | -15.789% | 65 | 3,996 | -17.614% |
| 2026-08-31 | 11.0000 | 11.0000 | 9.8000 | 10.4500 | -17.063% | 68 | 4,042 | -30.622% |
| 2026-08-28 | 10.0500 | 13.0500 | 10.0500 | 12.6000 | +32.632% | 104 | 3,994 | -42.460% |
| 2026-08-27 | 9.2500 | 9.7500 | 9.1500 | 9.5000 | -8.654% | 19 | 3,985 | -23.684% |
| 2026-08-26 | 10.5000 | 10.5500 | 10.0000 | 10.4000 | -0.952% | 32 | 3,967 | -30.288% |
| 2026-08-25 | 11.8300 | 11.8300 | 10.5000 | 10.5000 | -9.248% | 26 | 3,947 | -30.952% |
| 2026-08-24 | 11.0400 | 11.6500 | 11.0400 | 11.5700 | +7.130% | 14 | 3,937 | -37.338% |
| 2026-08-21 | 10.4300 | 10.8000 | 10.4300 | 10.8000 | -5.180% | 10 | 3,927 | -32.870% |
| 2026-08-20 | 11.8500 | 11.8500 | 11.0000 | 11.3900 | -7.172% | 91 | 3,910 | -36.348% |
| 2026-08-19 | 12.1500 | 12.3000 | 12.0000 | 12.2700 | +11.545% | 18 | 3,902 | -40.913% |
| 2026-08-18 | 10.7500 | 11.4200 | 10.2500 | 11.0000 | -3.509% | 33 | 3,872 | -34.091% |
| 2026-08-17 | 11.6500 | 11.7500 | 10.5200 | 11.4000 | -6.173% | 397 | 3,513 | -36.404% |
| 2026-08-14 | 12.2600 | 12.6000 | 11.8600 | 12.1500 | -7.955% | 8 | 3,512 | -40.329% |
| 2026-08-13 | 13.8300 | 14.4000 | 12.9400 | 13.2000 | -4.693% | 57 | 3,562 | -45.076% |
| 2026-08-12 | 15.8500 | 15.8500 | 13.8500 | 13.8500 | -13.166% | 69 | 3,554 | -47.653% |
| 2026-08-11 | 16.5000 | 17.0000 | 15.6000 | 15.9500 | -12.603% | 41 | 3,528 | -54.545% |
| 2026-08-10 | 17.1000 | 19.1500 | 17.1000 | 18.2500 | +7.038% | 106 | 3,550 | -60.274% |
| 2026-08-07 | 18.4000 | 18.8200 | 16.9000 | 17.0500 | +4.601% | 691 | 3,503 | -57.478% |
| 2026-08-06 | 17.0700 | 17.3500 | 16.3000 | 16.3000 | 0.000% | 186 | 3,585 | -55.521% |
| 2026-08-05 | 18.4600 | 18.4600 | 16.2500 | 16.3000 | -16.195% | 45 | 3,591 | -55.521% |
| 2026-08-04 | 18.2500 | 20.0000 | 18.2500 | 19.4500 | -13.556% | 101 | 3,607 | -62.725% |
| 2026-08-03 | 18.7000 | 22.5500 | 18.7000 | 22.5000 | +35.216% | 712 | 3,196 | -67.778% |
| 2026-07-31 | 13.8000 | 16.6400 | 13.0000 | 16.6400 | +106.708% | 305 | 3,264 | -56.430% |
| 2026-07-30 | 7.9500 | 8.1700 | 7.6000 | 8.0500 | +20.871% | 129 | 3,240 | -9.938% |
| 2026-07-29 | 5.6500 | 6.6600 | 5.6500 | 6.6600 | +5.380% | 38 | 3,255 | +8.859% |
| 2026-07-28 | 5.9300 | 6.5000 | 5.9300 | 6.3200 | -6.509% | 20 | 3,248 | +14.715% |
| 2026-07-27 | 7.1400 | 7.1400 | 6.7600 | 6.7600 | -2.029% | 22 | 3,262 | +7.249% |
| 2026-07-24 | 7.0000 | 7.0700 | 6.9000 | 6.9000 | -12.658% | 15 | 3,251 | +5.072% |
| 2026-07-23 | 8.5000 | 8.5000 | 7.5000 | 7.9000 | -22.397% | 34 | 3,271 | -8.228% |
| 2026-07-22 | 9.9300 | 10.1800 | 9.6800 | 10.1800 | -8.288% | 34 | 3,240 | -28.782% |
| 2026-07-21 | 11.3500 | 11.4000 | 10.9500 | 11.1000 | -6.012% | 13 | 3,237 | -34.685% |
| 2026-07-20 | 11.9500 | 12.3700 | 11.7000 | 11.8100 | -2.798% | 5 | 3,240 | -38.611% |
| 2026-07-17 | 12.0700 | 12.1500 | 12.0700 | 12.1500 | -4.706% | 3 | 3,240 | -40.329% |
| 2026-07-16 | 14.5400 | 14.5400 | 12.7500 | 12.7500 | -8.929% | 8 | 3,233 | -43.137% |
| 2026-07-15 | 12.8500 | 14.4800 | 12.8500 | 14.0000 | +9.804% | 65 | 3,266 | -48.214% |
| 2026-07-13 | 12.3700 | 12.7500 | 11.7600 | 12.7500 | +8.511% | 31 | 3,259 | -43.137% |
| 2026-07-10 | 12.0000 | 12.0000 | 11.5000 | 11.7500 | +5.856% | 62 | 3,250 | -38.298% |
| 2026-07-09 | 9.8000 | 11.1000 | 9.8000 | 11.1000 | +2.304% | 12 | 3,255 | -34.685% |
| 2026-07-08 | 11.2200 | 11.2200 | 10.6300 | 10.8500 | -8.900% | 18 | 3,253 | -33.180% |
| 2026-07-07 | 12.2800 | 13.0500 | 11.3200 | 11.9100 | -0.084% | 84 | 3,179 | -39.127% |
| 2026-07-06 | 11.5500 | 12.2400 | 11.5500 | 11.9200 | +0.168% | 465 | 2,956 | -39.178% |
| 2026-07-02 | 11.4000 | 12.3900 | 11.2500 | 11.9000 | +5.124% | 203 | 2,961 | -39.076% |
| 2026-07-01 | 11.3500 | 11.8500 | 11.0700 | 11.3200 | +10.117% | 99 | 2,865 | -35.954% |
| 2026-06-30 | 10.6100 | 10.6100 | 10.2000 | 10.2800 | -5.688% | 178 | 2,863 | -29.475% |
| 2026-06-29 | 11.5000 | 12.7800 | 10.9000 | 10.9000 | +19.649% | 186 | 2,861 | -33.486% |
| 2026-06-26 | 8.7400 | 9.1100 | 8.3500 | 9.1100 | +10.424% | 47 | 2,822 | -20.417% |
| 2026-06-25 | 8.0000 | 8.6500 | 8.0000 | 8.2500 | -22.535% | 381 | 2,672 | -12.121% |
| 2026-06-24 | 9.1000 | 11.0000 | 9.1000 | 10.6500 | +13.904% | 10 | 2,667 | -31.925% |
| 2026-06-23 | 10.0000 | 10.0000 | 9.3500 | 9.3500 | -4.103% | 339 | 2,339 | -22.460% |
| 2026-06-22 | 8.4500 | 11.0500 | 8.4500 | 9.7500 | -16.809% | 145 | 2,261 | -25.641% |
| 2026-06-18 | 10.1500 | 12.3200 | 10.1500 | 11.7200 | +14.230% | 12 | 2,260 | -38.140% |
| 2026-06-17 | 11.5000 | 11.5000 | 10.2600 | 10.2600 | -15.902% | 5 | 2,261 | -29.337% |
| 2026-06-16 | 12.1000 | 12.2000 | 12.1000 | 12.2000 | +2.092% | 4 | 2,259 | -40.574% |
| 2026-06-15 | 12.2500 | 12.3000 | 11.7000 | 11.9500 | +13.810% | 58 | 2,237 | -39.331% |
| 2026-06-12 | 10.2000 | 10.5000 | 10.0000 | 10.5000 | -0.190% | 1,182 | 2,090 | -30.952% |
| 2026-06-11 | 10.2900 | 10.5200 | 9.9500 | 10.5200 | +1.154% | 10 | 2,088 | -31.084% |
| 2026-06-10 | 11.1700 | 11.1700 | 10.4000 | 10.4000 | -17.787% | 20 | 2,084 | -30.288% |
| 2026-06-09 | 12.9200 | 13.5000 | 11.4500 | 12.6500 | +2.264% | 179 | 1,937 | -42.688% |
| 2026-06-08 | 13.0000 | 13.1100 | 12.1300 | 12.3700 | -6.992% | 46 | 1,912 | -41.390% |
| 2026-06-05 | 15.5800 | 15.7000 | 13.3000 | 13.3000 | -11.687% | 71 | 1,909 | -45.489% |
| 2026-06-04 | 15.0000 | 15.4000 | 14.5500 | 15.0600 | +11.226% | 41 | 1,900 | -51.859% |
| 2026-06-03 | 16.2000 | 16.2000 | 13.4300 | 13.5400 | -17.034% | 177 | 1,853 | -46.455% |
| 2026-06-02 | 15.9100 | 17.6500 | 15.5400 | 16.3200 | -7.849% | 29 | 1,851 | -55.576% |
| 2026-06-01 | 18.8900 | 18.8900 | 17.6500 | 17.7100 | -12.413% | 28 | 1,842 | -59.063% |
| 2026-05-29 | 21.9000 | 21.9000 | 20.2200 | 20.2200 | -3.254% | 9 | 1,838 | -64.144% |
| 2026-05-28 | 19.6500 | 20.9000 | 19.6500 | 20.9000 | +1.309% | 14 | 1,835 | -65.311% |
| 2026-05-27 | 20.0000 | 20.8000 | 19.8000 | 20.6300 | +22.798% | 91 | 1,861 | -64.857% |
| 2026-05-26 | 18.7500 | 18.7500 | 16.8000 | 16.8000 | -11.205% | 14 | 1,856 | -56.845% |
| 2026-05-22 | 19.0000 | 19.0000 | 18.5100 | 18.9200 | +0.371% | 32 | 1,847 | -61.681% |
| 2026-05-21 | 17.1000 | 18.8500 | 17.1000 | 18.8500 | +9.275% | 2 | 1,846 | -61.538% |
| 2026-05-20 | 15.8000 | 17.2500 | 15.8000 | 17.2500 | +12.671% | 26 | 1,828 | -57.971% |
| 2026-05-19 | 15.5000 | 15.5100 | 14.2000 | 15.3100 | -9.676% | 48 | 1,821 | -52.645% |
| 2026-05-18 | 18.3000 | 18.9000 | 16.9500 | 16.9500 | +0.953% | 93 | 1,821 | -57.227% |
| 2026-05-15 | 16.7000 | 17.2500 | 16.6500 | 16.7900 | -10.214% | 31 | 1,822 | -56.820% |
| 2026-05-14 | 19.3000 | 19.3000 | 18.6500 | 18.7000 | -6.077% | 77 | 1,789 | -61.230% |
| 2026-05-13 | 17.5500 | 19.9200 | 17.5500 | 19.9100 | +19.940% | 361 | 1,635 | -63.586% |
| 2026-05-12 | 18.1000 | 18.1000 | 16.6000 | 16.6000 | -16.583% | 76 | 1,648 | -56.325% |
| 2026-05-11 | 19.5300 | 20.9000 | 19.5300 | 19.9000 | -5.777% | 240 | 1,878 | -63.568% |
| 2026-05-08 | 20.0500 | 21.1200 | 20.0500 | 21.1200 | +2.524% | 63 | 1,898 | -65.672% |
| 2026-05-07 | 22.0000 | 22.0000 | 20.5700 | 20.6000 | -9.251% | 71 | 1,873 | -64.806% |
| 2026-05-06 | 21.1600 | 23.1500 | 21.0000 | 22.7000 | +5.581% | 493 | 2,039 | -68.062% |
| 2026-05-05 | 22.8400 | 23.5000 | 21.5000 | 21.5000 | +2.625% | 1,243 | 1,030 | -66.279% |
| 2026-05-04 | 21.2700 | 23.1000 | 20.5400 | 20.9500 | +4.750% | 831 | 525 | -65.394% |
| 2026-05-01 | 20.0000 | 21.9600 | 19.8000 | 20.0000 | +4.275% | 50 | 520 | -63.750% |
| 2026-04-30 | 20.1000 | 20.1000 | 15.6300 | 19.1800 | +1.321% | 117 | 510 | -62.200% |
| 2026-04-29 | 19.1000 | 20.0700 | 18.7200 | 18.9300 | +6.050% | 106 | 453 | -61.701% |
| 2026-04-28 | 18.7000 | 18.7000 | 17.5200 | 17.8500 | -7.369% | 134 | 342 | -59.384% |
| 2026-04-27 | 20.0500 | 20.0500 | 18.9000 | 19.2700 | -4.840% | 23 | 327 | -62.377% |
| 2026-04-24 | 18.5500 | 20.2900 | 18.3500 | 20.2500 | +21.841% | 210 | 180 | -64.198% |
| 2026-04-23 | 17.0000 | 17.8700 | 16.3300 | 16.6200 | -0.180% | 10 | 171 | -56.378% |
| 2026-04-22 | 15.0800 | 16.6500 | 15.0800 | 16.6500 | +9.539% | 75 | 109 | -56.456% |
| 2026-04-21 | 15.2000 | 15.8300 | 15.2000 | 15.2000 | +9.039% | 27 | 91 | -52.303% |
| 2026-04-20 | 13.9200 | 14.0000 | 13.0500 | 13.9400 | -12.711% | 26 | 69 | -47.991% |
| 2026-04-17 | 16.2700 | 16.8000 | 15.9000 | 15.9700 | +17.082% | 17 | 52 | -54.602% |
| 2026-04-16 | 13.7200 | 13.7700 | 13.6400 | 13.6400 | -11.543% | 39 | 14 | -46.848% |
| 2026-04-14 | 15.4000 | 15.9700 | 15.1000 | 15.4200 | +30.127% | 16 | 1 | -52.983% |
| 2026-04-13 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | 0.000% | 1 | 0 | -38.819% |