Dark

AMZN20270319C320
AMZN Mar 19 2027 320.00 Call (AMZN270319C00320000)
option OPRA

EOD

Aug 20, 2026

11.39-7.172%(-0.88)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.8500	11.8500	11.0000	11.3900	-7.172%	91	3,927	0.000%
2026-08-19	12.1500	12.3000	12.0000	12.2700	+11.545%	18	3,910	-7.172%
2026-08-18	10.7500	11.4200	10.2500	11.0000	-3.509%	33	3,902	+3.545%
2026-08-17	11.6500	11.7500	10.5200	11.4000	-6.173%	397	3,872	-0.088%
2026-08-14	12.2600	12.6000	11.8600	12.1500	-7.955%	8	3,513	-6.255%
2026-08-13	13.8300	14.4000	12.9400	13.2000	-4.693%	57	3,512	-13.712%
2026-08-12	15.8500	15.8500	13.8500	13.8500	-13.166%	69	3,562	-17.762%
2026-08-11	16.5000	17.0000	15.6000	15.9500	-12.603%	41	3,554	-28.589%
2026-08-10	17.1000	19.1500	17.1000	18.2500	+7.038%	106	3,528	-37.589%
2026-08-07	18.4000	18.8200	16.9000	17.0500	+4.601%	691	3,550	-33.196%
2026-08-06	17.0700	17.3500	16.3000	16.3000	0.000%	186	3,503	-30.123%
2026-08-05	18.4600	18.4600	16.2500	16.3000	-16.195%	45	3,585	-30.123%
2026-08-04	18.2500	20.0000	18.2500	19.4500	-13.556%	101	3,591	-41.440%
2026-08-03	18.7000	22.5500	18.7000	22.5000	+35.216%	712	3,607	-49.378%
2026-07-31	13.8000	16.6400	13.0000	16.6400	+106.708%	305	3,196	-31.550%
2026-07-30	7.9500	8.1700	7.6000	8.0500	+20.871%	129	3,264	+41.491%
2026-07-29	5.6500	6.6600	5.6500	6.6600	+5.380%	38	3,240	+71.021%
2026-07-28	5.9300	6.5000	5.9300	6.3200	-6.509%	20	3,255	+80.222%
2026-07-27	7.1400	7.1400	6.7600	6.7600	-2.029%	22	3,248	+68.491%
2026-07-24	7.0000	7.0700	6.9000	6.9000	-12.658%	15	3,262	+65.072%
2026-07-23	8.5000	8.5000	7.5000	7.9000	-22.397%	34	3,251	+44.177%
2026-07-22	9.9300	10.1800	9.6800	10.1800	-8.288%	34	3,271	+11.886%
2026-07-21	11.3500	11.4000	10.9500	11.1000	-6.012%	13	3,240	+2.613%
2026-07-20	11.9500	12.3700	11.7000	11.8100	-2.798%	5	3,237	-3.556%
2026-07-17	12.0700	12.1500	12.0700	12.1500	-4.706%	3	3,240	-6.255%
2026-07-16	14.5400	14.5400	12.7500	12.7500	-8.929%	8	3,240	-10.667%
2026-07-15	12.8500	14.4800	12.8500	14.0000	+9.804%	65	3,233	-18.643%
2026-07-13	12.3700	12.7500	11.7600	12.7500	+8.511%	31	3,266	-10.667%
2026-07-10	12.0000	12.0000	11.5000	11.7500	+5.856%	62	3,259	-3.064%
2026-07-09	9.8000	11.1000	9.8000	11.1000	+2.304%	12	3,250	+2.613%
2026-07-08	11.2200	11.2200	10.6300	10.8500	-8.900%	18	3,255	+4.977%
2026-07-07	12.2800	13.0500	11.3200	11.9100	-0.084%	84	3,253	-4.366%
2026-07-06	11.5500	12.2400	11.5500	11.9200	+0.168%	465	3,179	-4.446%
2026-07-02	11.4000	12.3900	11.2500	11.9000	+5.124%	203	2,961	-4.286%
2026-07-01	11.3500	11.8500	11.0700	11.3200	+10.117%	99	2,961	+0.618%
2026-06-30	10.6100	10.6100	10.2000	10.2800	-5.688%	178	2,865	+10.798%
2026-06-29	11.5000	12.7800	10.9000	10.9000	+19.649%	186	2,863	+4.495%
2026-06-26	8.7400	9.1100	8.3500	9.1100	+10.424%	47	2,861	+25.027%
2026-06-25	8.0000	8.6500	8.0000	8.2500	-22.535%	381	2,822	+38.061%
2026-06-24	9.1000	11.0000	9.1000	10.6500	+13.904%	10	2,672	+6.948%
2026-06-23	10.0000	10.0000	9.3500	9.3500	-4.103%	339	2,667	+21.818%
2026-06-22	8.4500	11.0500	8.4500	9.7500	-16.809%	145	2,339	+16.821%
2026-06-18	10.1500	12.3200	10.1500	11.7200	+14.230%	12	2,260	-2.816%
2026-06-17	11.5000	11.5000	10.2600	10.2600	-15.902%	5	2,260	+11.014%
2026-06-16	12.1000	12.2000	12.1000	12.2000	+2.092%	4	2,261	-6.639%
2026-06-15	12.2500	12.3000	11.7000	11.9500	+13.810%	58	2,259	-4.686%
2026-06-12	10.2000	10.5000	10.0000	10.5000	-0.190%	1,182	2,237	+8.476%
2026-06-11	10.2900	10.5200	9.9500	10.5200	+1.154%	10	2,090	+8.270%
2026-06-10	11.1700	11.1700	10.4000	10.4000	-17.787%	20	2,088	+9.519%
2026-06-09	12.9200	13.5000	11.4500	12.6500	+2.264%	179	2,084	-9.960%
2026-06-08	13.0000	13.1100	12.1300	12.3700	-6.992%	46	1,937	-7.922%
2026-06-05	15.5800	15.7000	13.3000	13.3000	-11.687%	71	1,912	-14.361%
2026-06-04	15.0000	15.4000	14.5500	15.0600	+11.226%	41	1,909	-24.369%
2026-06-03	16.2000	16.2000	13.4300	13.5400	-17.034%	177	1,900	-15.879%
2026-06-02	15.9100	17.6500	15.5400	16.3200	-7.849%	29	1,853	-30.208%
2026-06-01	18.8900	18.8900	17.6500	17.7100	-12.413%	28	1,851	-35.686%
2026-05-29	21.9000	21.9000	20.2200	20.2200	-3.254%	9	1,842	-43.670%
2026-05-28	19.6500	20.9000	19.6500	20.9000	+1.309%	14	1,838	-45.502%
2026-05-27	20.0000	20.8000	19.8000	20.6300	+22.798%	91	1,835	-44.789%
2026-05-26	18.7500	18.7500	16.8000	16.8000	-11.205%	14	1,861	-32.202%
2026-05-22	19.0000	19.0000	18.5100	18.9200	+0.371%	32	1,847	-39.799%
2026-05-21	17.1000	18.8500	17.1000	18.8500	+9.275%	2	1,846	-39.576%
2026-05-20	15.8000	17.2500	15.8000	17.2500	+12.671%	26	1,846	-33.971%
2026-05-19	15.5000	15.5100	14.2000	15.3100	-9.676%	48	1,821	-25.604%
2026-05-18	18.3000	18.9000	16.9500	16.9500	+0.953%	93	1,821	-32.802%
2026-05-15	16.7000	17.2500	16.6500	16.7900	-10.214%	31	1,821	-32.162%
2026-05-14	19.3000	19.3000	18.6500	18.7000	-6.077%	77	1,822	-39.091%
2026-05-13	17.5500	19.9200	17.5500	19.9100	+19.940%	361	1,648	-42.793%
2026-05-12	18.1000	18.1000	16.6000	16.6000	-16.583%	76	1,648	-31.386%
2026-05-11	19.5300	20.9000	19.5300	19.9000	-5.777%	240	1,648	-42.764%
2026-05-08	20.0500	21.1200	20.0500	21.1200	+2.524%	63	1,878	-46.070%
2026-05-07	22.0000	22.0000	20.5700	20.6000	-9.251%	71	1,898	-44.709%
2026-05-06	21.1600	23.1500	21.0000	22.7000	+5.581%	493	1,873	-49.824%
2026-05-05	22.8400	23.5000	21.5000	21.5000	+2.625%	1,243	2,039	-47.023%
2026-05-04	21.2700	23.1000	20.5400	20.9500	+4.750%	831	1,030	-45.632%
2026-05-01	20.0000	21.9600	19.8000	20.0000	+4.275%	50	520	-43.050%
2026-04-30	20.1000	20.1000	15.6300	19.1800	+1.321%	117	520	-40.615%
2026-04-29	19.1000	20.0700	18.7200	18.9300	+6.050%	106	510	-39.831%
2026-04-28	18.7000	18.7000	17.5200	17.8500	-7.369%	134	453	-36.190%
2026-04-27	20.0500	20.0500	18.9000	19.2700	-4.840%	23	342	-40.893%
2026-04-24	18.5500	20.2900	18.3500	20.2500	+21.841%	210	327	-43.753%
2026-04-23	17.0000	17.8700	16.3300	16.6200	-0.180%	10	180	-31.468%
2026-04-22	15.0800	16.6500	15.0800	16.6500	+9.539%	75	171	-31.592%
2026-04-21	15.2000	15.8300	15.2000	15.2000	+9.039%	27	91	-25.066%
2026-04-20	13.9200	14.0000	13.0500	13.9400	-12.711%	26	91	-18.293%
2026-04-17	16.2700	16.8000	15.9000	15.9700	+17.082%	17	69	-28.679%
2026-04-16	13.7200	13.7700	13.6400	13.6400	-11.543%	39	52	-16.496%
2026-04-14	15.4000	15.9700	15.1000	15.4200	+30.127%	16	14	-26.135%
2026-04-13	11.8500	11.8500	11.8500	11.8500	0.000%	1	0	-3.882%