AMZN270319C00330000
AMZN Mar 19 2027 330.00 Call
optionOPRA
EODOct 6, 2026
5.91USD+12.571%(+0.66)73Vol5,215OI
AMZN270319C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 5.0700 | 5.9100 | 5.0700 | 5.9100 | +12.571% | 73 | 5,186 | 0.000% |
| 2026-10-05 | 4.8000 | 5.2500 | 4.8000 | 5.2500 | +6.925% | 19 | 5,176 | +12.571% |
| 2026-10-02 | 5.0800 | 5.1500 | 4.7300 | 4.9100 | +9.598% | 38 | 5,144 | +20.367% |
| 2026-10-01 | 5.1800 | 5.1800 | 4.4500 | 4.4800 | -11.637% | 77 | 5,145 | +31.920% |
| 2026-09-30 | 5.2200 | 5.5000 | 5.0000 | 5.0700 | +7.872% | 42 | 5,148 | +16.568% |
| 2026-09-29 | 4.5500 | 4.8500 | 4.3500 | 4.7000 | +3.297% | 195 | 5,057 | +25.745% |
| 2026-09-28 | 4.7000 | 4.7500 | 4.5500 | 4.5500 | -14.474% | 84 | 5,018 | +29.890% |
| 2026-09-25 | 5.3000 | 5.4000 | 5.0000 | 5.3200 | 0.000% | 275 | 5,003 | +11.090% |
| 2026-09-24 | 4.9000 | 5.3200 | 4.8500 | 5.3200 | -3.623% | 24 | 4,997 | +11.090% |
| 2026-09-23 | 5.7400 | 5.8000 | 5.2000 | 5.5200 | -16.616% | 92 | 4,949 | +7.065% |
| 2026-09-22 | 7.3500 | 7.3500 | 6.3500 | 6.6200 | -11.022% | 39 | 4,946 | -10.725% |
| 2026-09-21 | 6.7000 | 7.4400 | 6.3000 | 7.4400 | +16.250% | 97 | 4,902 | -20.565% |
| 2026-09-18 | 6.1000 | 6.4000 | 6.1000 | 6.4000 | +9.402% | 237 | 4,828 | -7.656% |
| 2026-09-17 | 5.7000 | 5.8500 | 5.6500 | 5.8500 | +13.813% | 14 | 4,820 | +1.026% |
| 2026-09-16 | 5.7000 | 5.7000 | 5.0300 | 5.1400 | -10.609% | 974 | 3,990 | +14.981% |
| 2026-09-15 | 5.9000 | 5.9500 | 5.7000 | 5.7500 | -12.214% | 33 | 3,989 | +2.783% |
| 2026-09-14 | 6.9800 | 6.9800 | 6.4700 | 6.5500 | -14.379% | 62 | 3,962 | -9.771% |
| 2026-09-11 | 7.5000 | 7.6500 | 7.0800 | 7.6500 | +13.839% | 276 | 3,905 | -22.745% |
| 2026-09-10 | 6.9000 | 7.0500 | 6.6500 | 6.7200 | -4.000% | 82 | 3,862 | -12.054% |
| 2026-09-09 | 7.3700 | 7.3700 | 6.6500 | 7.0000 | -12.500% | 81 | 3,852 | -15.571% |
| 2026-09-08 | 7.9000 | 8.0000 | 7.6400 | 8.0000 | -1.840% | 25 | 3,848 | -26.125% |
| 2026-09-04 | 7.2600 | 8.1500 | 7.2600 | 8.1500 | +1.242% | 29 | 3,851 | -27.485% |
| 2026-09-03 | 7.4500 | 8.1500 | 7.4500 | 8.0500 | +10.274% | 255 | 3,927 | -26.584% |
| 2026-09-02 | 7.2300 | 7.3400 | 6.9500 | 7.3000 | +2.817% | 36 | 3,926 | -19.041% |
| 2026-09-01 | 7.5000 | 7.5000 | 6.9200 | 7.1000 | -15.976% | 96 | 3,940 | -16.761% |
| 2026-08-31 | 9.4000 | 9.4000 | 7.9600 | 8.4500 | -18.357% | 15 | 3,940 | -30.059% |
| 2026-08-28 | 8.1600 | 10.9300 | 7.9000 | 10.3500 | +33.548% | 113 | 3,863 | -42.899% |
| 2026-08-27 | 8.0000 | 8.0000 | 7.7000 | 7.7500 | -10.405% | 6 | 3,865 | -23.742% |
| 2026-08-26 | 8.3500 | 8.6500 | 8.2500 | 8.6500 | -3.889% | 41 | 3,844 | -31.676% |
| 2026-08-25 | 9.8800 | 10.0000 | 9.0000 | 9.0000 | -5.660% | 28 | 3,823 | -34.333% |
| 2026-08-24 | 9.1500 | 9.5400 | 9.1400 | 9.5400 | +7.071% | 14 | 3,830 | -38.050% |
| 2026-08-21 | 8.7900 | 8.9100 | 8.7900 | 8.9100 | -6.506% | 2 | 3,831 | -33.670% |
| 2026-08-20 | 9.7500 | 9.7500 | 9.2600 | 9.5300 | -9.238% | 17 | 3,816 | -37.985% |
| 2026-08-19 | 8.9300 | 10.5000 | 8.9300 | 10.5000 | +16.279% | 11 | 3,820 | -43.714% |
| 2026-08-18 | 8.5000 | 9.5400 | 8.5000 | 9.0300 | -2.484% | 79 | 3,807 | -34.551% |
| 2026-08-17 | 9.5800 | 9.5800 | 8.9500 | 9.2600 | -8.226% | 96 | 3,742 | -36.177% |
| 2026-08-14 | 10.6000 | 10.7000 | 10.0000 | 10.0900 | -7.431% | 32 | 3,748 | -41.427% |
| 2026-08-13 | 11.8400 | 12.2000 | 10.9000 | 10.9000 | -8.787% | 68 | 3,749 | -45.780% |
| 2026-08-12 | 13.3500 | 13.3500 | 11.9500 | 11.9500 | -11.873% | 123 | 3,726 | -50.544% |
| 2026-08-11 | 14.3500 | 14.3500 | 13.2500 | 13.5600 | -12.233% | 107 | 3,694 | -56.416% |
| 2026-08-10 | 15.1500 | 16.8000 | 15.1500 | 15.4500 | +5.461% | 329 | 3,554 | -61.748% |
| 2026-08-07 | 15.5500 | 16.1700 | 14.3800 | 14.6500 | +5.548% | 159 | 3,512 | -59.659% |
| 2026-08-06 | 14.5000 | 14.9000 | 13.8800 | 13.8800 | -0.144% | 31 | 3,492 | -57.421% |
| 2026-08-05 | 16.0000 | 16.0800 | 13.8700 | 13.9000 | -17.262% | 40 | 3,467 | -57.482% |
| 2026-08-04 | 16.0300 | 17.1500 | 16.0300 | 16.8000 | -11.811% | 86 | 3,494 | -64.821% |
| 2026-08-03 | 18.2000 | 19.6000 | 18.1500 | 19.0500 | +36.657% | 201 | 3,397 | -68.976% |
| 2026-07-31 | 11.4700 | 14.5000 | 11.4700 | 13.9400 | +99.713% | 2,130 | 2,467 | -57.604% |
| 2026-07-30 | 6.4400 | 7.1100 | 6.4400 | 6.9800 | +29.259% | 368 | 2,180 | -15.330% |
| 2026-07-29 | 4.8500 | 5.5000 | 4.8200 | 5.4000 | -0.917% | 102 | 2,183 | +9.444% |
| 2026-07-28 | 5.4000 | 5.4500 | 5.0500 | 5.4500 | -1.802% | 27 | 2,181 | +8.440% |
| 2026-07-27 | 6.0000 | 6.0500 | 5.4900 | 5.5500 | -5.451% | 19 | 2,170 | +6.486% |
| 2026-07-24 | 5.8800 | 5.9500 | 5.8000 | 5.8700 | -8.992% | 11 | 2,173 | +0.681% |
| 2026-07-23 | 7.2500 | 7.2500 | 6.2500 | 6.4500 | -26.117% | 69 | 2,155 | -8.372% |
| 2026-07-22 | 8.3500 | 8.7300 | 8.2100 | 8.7300 | -8.202% | 15 | 2,146 | -32.302% |
| 2026-07-21 | 9.4000 | 9.6000 | 9.4000 | 9.5100 | -5.842% | 18 | 2,145 | -37.855% |
| 2026-07-20 | 10.2000 | 10.3000 | 10.1000 | 10.1000 | -1.846% | 35 | 2,144 | -41.485% |
| 2026-07-17 | 10.2900 | 10.4000 | 10.2900 | 10.2900 | -5.596% | 26 | 2,142 | -42.566% |
| 2026-07-16 | 11.7500 | 12.4900 | 10.5500 | 10.9000 | -7.234% | 386 | 1,784 | -45.780% |
| 2026-07-15 | 12.3500 | 12.4400 | 11.7500 | 11.7500 | +14.078% | 57 | 1,785 | -49.702% |
| 2026-07-14 | 9.9700 | 10.3000 | 9.6000 | 10.3000 | -6.618% | 144 | 1,676 | -42.621% |
| 2026-07-13 | 10.2800 | 11.0300 | 10.2800 | 11.0300 | +8.137% | 36 | 1,675 | -46.419% |
| 2026-07-09 | 9.8000 | 10.2000 | 9.8000 | 10.2000 | +11.475% | 26 | 1,650 | -42.059% |
| 2026-07-08 | 9.4000 | 9.4000 | 9.1500 | 9.1500 | -6.442% | 3 | 1,651 | -35.410% |
| 2026-07-07 | 11.1500 | 11.1500 | 9.7800 | 9.7800 | -5.871% | 14 | 1,650 | -39.571% |
| 2026-07-06 | 9.8200 | 10.5600 | 9.8200 | 10.3900 | +1.564% | 14 | 1,649 | -43.118% |
| 2026-07-02 | 10.2300 | 10.6600 | 10.2300 | 10.2300 | +1.791% | 60 | 1,619 | -42.229% |
| 2026-07-01 | 9.8000 | 10.0500 | 9.8000 | 10.0500 | +11.667% | 3 | 1,620 | -41.194% |
| 2026-06-30 | 8.7000 | 9.3200 | 8.7000 | 9.0000 | -6.250% | 15 | 1,621 | -34.333% |
| 2026-06-29 | 8.9000 | 10.8000 | 8.9000 | 9.6000 | +28.000% | 11 | 1,621 | -38.438% |
| 2026-06-26 | 7.3500 | 7.5500 | 7.3500 | 7.5000 | +8.538% | 21 | 1,614 | -21.200% |
| 2026-06-25 | 7.4500 | 7.4500 | 6.9100 | 6.9100 | -28.394% | 37 | 1,609 | -14.472% |
| 2026-06-24 | 8.0000 | 9.8000 | 8.0000 | 9.6500 | +21.537% | 54 | 1,589 | -38.756% |
| 2026-06-23 | 8.2000 | 8.7200 | 7.9400 | 7.9400 | -3.641% | 27 | 1,593 | -25.567% |
| 2026-06-22 | 9.0000 | 9.0000 | 8.1500 | 8.2400 | -20.232% | 762 | 1,257 | -28.277% |
| 2026-06-18 | 9.7000 | 10.8000 | 9.6500 | 10.3300 | +11.075% | 1,109 | 590 | -42.788% |
| 2026-06-17 | 9.7800 | 9.7800 | 9.3000 | 9.3000 | -10.145% | 3 | 591 | -36.452% |
| 2026-06-16 | 10.5000 | 10.5000 | 10.2800 | 10.3500 | -0.481% | 57 | 593 | -42.899% |
| 2026-06-15 | 10.7400 | 10.7400 | 10.4000 | 10.4000 | +19.403% | 5 | 592 | -43.173% |
| 2026-06-12 | 8.9000 | 8.9300 | 8.7000 | 8.7100 | -8.796% | 11 | 586 | -32.147% |
| 2026-06-11 | 8.6500 | 9.5500 | 8.5500 | 9.5500 | +4.144% | 6 | 584 | -38.115% |
| 2026-06-10 | 9.7700 | 9.7700 | 8.8500 | 9.1700 | -16.636% | 246 | 415 | -35.551% |
| 2026-06-09 | 11.7700 | 11.7700 | 10.0500 | 11.0000 | +3.189% | 33 | 395 | -46.273% |
| 2026-06-08 | 11.7500 | 11.7500 | 10.5000 | 10.6600 | -7.062% | 13 | 406 | -44.559% |
| 2026-06-05 | 12.8600 | 13.0500 | 11.4700 | 11.4700 | -14.403% | 12 | 406 | -48.474% |
| 2026-06-04 | 13.2800 | 13.4500 | 13.0000 | 13.4000 | +13.559% | 91 | 320 | -55.896% |
| 2026-06-03 | 12.6500 | 12.6500 | 11.7700 | 11.8000 | -14.493% | 14 | 318 | -49.915% |
| 2026-06-02 | 14.5500 | 15.2200 | 13.8000 | 13.8000 | -10.448% | 35 | 302 | -57.174% |
| 2026-06-01 | 15.5600 | 16.1000 | 15.4100 | 15.4100 | -15.003% | 24 | 288 | -61.648% |
| 2026-05-29 | 18.5100 | 18.5100 | 17.5100 | 18.1300 | -1.199% | 6 | 290 | -67.402% |
| 2026-05-28 | 17.5500 | 18.3500 | 17.2400 | 18.3500 | +3.672% | 12 | 294 | -67.793% |
| 2026-05-27 | 17.9000 | 17.9000 | 17.7000 | 17.7000 | +18.395% | 2 | 294 | -66.610% |
| 2026-05-26 | 15.6200 | 15.7900 | 14.9500 | 14.9500 | -7.773% | 7 | 292 | -60.468% |
| 2026-05-22 | 16.1600 | 16.3000 | 15.8500 | 16.2100 | -0.369% | 45 | 286 | -63.541% |
| 2026-05-21 | 14.5000 | 16.2700 | 14.5000 | 16.2700 | +5.307% | 12 | 274 | -63.675% |
| 2026-05-20 | 13.8800 | 15.4500 | 13.8800 | 15.4500 | +18.755% | 27 | 264 | -61.748% |
| 2026-05-19 | 13.6700 | 13.6700 | 13.0100 | 13.0100 | -12.918% | 24 | 247 | -54.573% |
| 2026-05-18 | 16.3300 | 16.3300 | 14.9400 | 14.9400 | -0.400% | 5 | 246 | -60.442% |
| 2026-05-15 | 14.4300 | 15.0000 | 14.4300 | 15.0000 | -9.910% | 7 | 240 | -60.600% |
| 2026-05-14 | 16.4900 | 16.7200 | 16.4500 | 16.6500 | +1.524% | 58 | 249 | -64.505% |
| 2026-05-13 | 15.4200 | 16.4000 | 15.4200 | 16.4000 | +13.889% | 2 | 248 | -63.963% |
| 2026-05-12 | 15.5700 | 15.5700 | 14.4000 | 14.4000 | -14.030% | 9 | 245 | -58.958% |
| 2026-05-11 | 17.8400 | 17.8700 | 16.7500 | 16.7500 | -6.944% | 9 | 242 | -64.716% |
| 2026-05-08 | 17.5000 | 18.3200 | 17.5000 | 18.0000 | +0.559% | 29 | 227 | -67.167% |
| 2026-05-07 | 18.5000 | 18.5500 | 17.9000 | 17.9000 | -10.500% | 38 | 201 | -66.983% |
| 2026-05-06 | 18.8600 | 20.1000 | 18.8600 | 20.0000 | +5.263% | 24 | 187 | -70.450% |
| 2026-05-05 | 20.0800 | 20.3100 | 19.0000 | 19.0000 | +3.825% | 65 | 143 | -68.895% |
| 2026-05-04 | 18.4700 | 20.3100 | 17.9700 | 18.3000 | +4.571% | 58 | 109 | -67.705% |
| 2026-05-01 | 18.5700 | 18.9800 | 17.3000 | 17.5000 | +7.692% | 23 | 107 | -66.229% |
| 2026-04-30 | 15.8500 | 16.4500 | 13.5000 | 16.2500 | -1.694% | 67 | 115 | -63.631% |
| 2026-04-29 | 17.5900 | 17.5900 | 16.5000 | 16.5300 | +4.554% | 34 | 90 | -64.247% |
| 2026-04-28 | 15.7500 | 16.2500 | 15.7500 | 15.8100 | -9.657% | 8 | 84 | -62.619% |
| 2026-04-24 | 16.3700 | 17.8000 | 16.3700 | 17.5000 | +16.125% | 64 | 36 | -66.229% |
| 2026-04-23 | 14.5000 | 15.5600 | 14.5000 | 15.0700 | +11.136% | 8 | 34 | -60.783% |
| 2026-04-22 | 13.6700 | 13.6700 | 13.5600 | 13.5600 | +2.185% | 3 | 32 | -56.416% |
| 2026-04-21 | 13.9000 | 13.9000 | 13.2700 | 13.2700 | +11.046% | 7 | 28 | -55.463% |
| 2026-04-20 | 12.1000 | 12.1000 | 11.8000 | 11.9500 | -8.077% | 14 | 20 | -50.544% |
| 2026-04-17 | 14.1000 | 14.2500 | 13.0000 | 13.0000 | +1.801% | 19 | 7 | -54.538% |
| 2026-04-16 | 12.0500 | 12.7700 | 12.0500 | 12.7700 | -0.078% | 3 | 5 | -53.720% |
| 2026-04-15 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | -4.981% | 1 | 4 | -53.756% |
| 2026-04-14 | 14.0500 | 14.0500 | 13.3700 | 13.4500 | 0.000% | 6 | 0 | -56.059% |