Dark

AMZN20270319C330
AMZN Mar 19 2027 330.00 Call (AMZN270319C00330000)
option OPRA

EOD

Aug 20, 2026

9.53-9.238%(-0.97)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.7500	9.7500	9.2600	9.5300	-9.238%	17	3,831	0.000%
2026-08-19	8.9300	10.5000	8.9300	10.5000	+16.279%	11	3,816	-9.238%
2026-08-18	8.5000	9.5400	8.5000	9.0300	-2.484%	79	3,820	+5.537%
2026-08-17	9.5800	9.5800	8.9500	9.2600	-8.226%	96	3,807	+2.916%
2026-08-14	10.6000	10.7000	10.0000	10.0900	-7.431%	32	3,742	-5.550%
2026-08-13	11.8400	12.2000	10.9000	10.9000	-8.787%	68	3,748	-12.569%
2026-08-12	13.3500	13.3500	11.9500	11.9500	-11.873%	123	3,749	-20.251%
2026-08-11	14.3500	14.3500	13.2500	13.5600	-12.233%	107	3,726	-29.720%
2026-08-10	15.1500	16.8000	15.1500	15.4500	+5.461%	329	3,694	-38.317%
2026-08-07	15.5500	16.1700	14.3800	14.6500	+5.548%	159	3,554	-34.949%
2026-08-06	14.5000	14.9000	13.8800	13.8800	-0.144%	31	3,512	-31.340%
2026-08-05	16.0000	16.0800	13.8700	13.9000	-17.262%	40	3,492	-31.439%
2026-08-04	16.0300	17.1500	16.0300	16.8000	-11.811%	86	3,467	-43.274%
2026-08-03	18.2000	19.6000	18.1500	19.0500	+36.657%	201	3,494	-49.974%
2026-07-31	11.4700	14.5000	11.4700	13.9400	+99.713%	2,130	3,397	-31.636%
2026-07-30	6.4400	7.1100	6.4400	6.9800	+29.259%	368	2,467	+36.533%
2026-07-29	4.8500	5.5000	4.8200	5.4000	-0.917%	102	2,180	+76.481%
2026-07-28	5.4000	5.4500	5.0500	5.4500	-1.802%	27	2,183	+74.862%
2026-07-27	6.0000	6.0500	5.4900	5.5500	-5.451%	19	2,181	+71.712%
2026-07-24	5.8800	5.9500	5.8000	5.8700	-8.992%	11	2,170	+62.351%
2026-07-23	7.2500	7.2500	6.2500	6.4500	-26.117%	69	2,173	+47.752%
2026-07-22	8.3500	8.7300	8.2100	8.7300	-8.202%	15	2,155	+9.164%
2026-07-21	9.4000	9.6000	9.4000	9.5100	-5.842%	18	2,146	+0.210%
2026-07-20	10.2000	10.3000	10.1000	10.1000	-1.846%	35	2,145	-5.644%
2026-07-17	10.2900	10.4000	10.2900	10.2900	-5.596%	26	2,144	-7.386%
2026-07-16	11.7500	12.4900	10.5500	10.9000	-7.234%	386	2,142	-12.569%
2026-07-15	12.3500	12.4400	11.7500	11.7500	+14.078%	57	1,784	-18.894%
2026-07-14	9.9700	10.3000	9.6000	10.3000	-6.618%	144	1,785	-7.476%
2026-07-13	10.2800	11.0300	10.2800	11.0300	+8.137%	36	1,676	-13.599%
2026-07-09	9.8000	10.2000	9.8000	10.2000	+11.475%	26	1,675	-6.569%
2026-07-08	9.4000	9.4000	9.1500	9.1500	-6.442%	3	1,650	+4.153%
2026-07-07	11.1500	11.1500	9.7800	9.7800	-5.871%	14	1,651	-2.556%
2026-07-06	9.8200	10.5600	9.8200	10.3900	+1.564%	14	1,650	-8.277%
2026-07-02	10.2300	10.6600	10.2300	10.2300	+1.791%	60	1,619	-6.843%
2026-07-01	9.8000	10.0500	9.8000	10.0500	+11.667%	3	1,619	-5.174%
2026-06-30	8.7000	9.3200	8.7000	9.0000	-6.250%	15	1,620	+5.889%
2026-06-29	8.9000	10.8000	8.9000	9.6000	+28.000%	11	1,621	-0.729%
2026-06-26	7.3500	7.5500	7.3500	7.5000	+8.538%	21	1,621	+27.067%
2026-06-25	7.4500	7.4500	6.9100	6.9100	-28.394%	37	1,614	+37.916%
2026-06-24	8.0000	9.8000	8.0000	9.6500	+21.537%	54	1,609	-1.244%
2026-06-23	8.2000	8.7200	7.9400	7.9400	-3.641%	27	1,589	+20.025%
2026-06-22	9.0000	9.0000	8.1500	8.2400	-20.232%	762	1,593	+15.655%
2026-06-18	9.7000	10.8000	9.6500	10.3300	+11.075%	1,109	590	-7.744%
2026-06-17	9.7800	9.7800	9.3000	9.3000	-10.145%	3	590	+2.473%
2026-06-16	10.5000	10.5000	10.2800	10.3500	-0.481%	57	591	-7.923%
2026-06-15	10.7400	10.7400	10.4000	10.4000	+19.403%	5	593	-8.365%
2026-06-12	8.9000	8.9300	8.7000	8.7100	-8.796%	11	592	+9.414%
2026-06-11	8.6500	9.5500	8.5500	9.5500	+4.144%	6	586	-0.209%
2026-06-10	9.7700	9.7700	8.8500	9.1700	-16.636%	246	584	+3.926%
2026-06-09	11.7700	11.7700	10.0500	11.0000	+3.189%	33	415	-13.364%
2026-06-08	11.7500	11.7500	10.5000	10.6600	-7.062%	13	395	-10.600%
2026-06-05	12.8600	13.0500	11.4700	11.4700	-14.403%	12	406	-16.914%
2026-06-04	13.2800	13.4500	13.0000	13.4000	+13.559%	91	406	-28.881%
2026-06-03	12.6500	12.6500	11.7700	11.8000	-14.493%	14	320	-19.237%
2026-06-02	14.5500	15.2200	13.8000	13.8000	-10.448%	35	318	-30.942%
2026-06-01	15.5600	16.1000	15.4100	15.4100	-15.003%	24	302	-38.157%
2026-05-29	18.5100	18.5100	17.5100	18.1300	-1.199%	6	288	-47.435%
2026-05-28	17.5500	18.3500	17.2400	18.3500	+3.672%	12	290	-48.065%
2026-05-27	17.9000	17.9000	17.7000	17.7000	+18.395%	2	294	-46.158%
2026-05-26	15.6200	15.7900	14.9500	14.9500	-7.773%	7	294	-36.254%
2026-05-22	16.1600	16.3000	15.8500	16.2100	-0.369%	45	286	-41.209%
2026-05-21	14.5000	16.2700	14.5000	16.2700	+5.307%	12	274	-41.426%
2026-05-20	13.8800	15.4500	13.8800	15.4500	+18.755%	27	274	-38.317%
2026-05-19	13.6700	13.6700	13.0100	13.0100	-12.918%	24	246	-26.749%
2026-05-18	16.3300	16.3300	14.9400	14.9400	-0.400%	5	246	-36.212%
2026-05-15	14.4300	15.0000	14.4300	15.0000	-9.910%	7	246	-36.467%
2026-05-14	16.4900	16.7200	16.4500	16.6500	+1.524%	58	240	-42.763%
2026-05-13	15.4200	16.4000	15.4200	16.4000	+13.889%	2	245	-41.890%
2026-05-12	15.5700	15.5700	14.4000	14.4000	-14.030%	9	245	-33.819%
2026-05-11	17.8400	17.8700	16.7500	16.7500	-6.944%	9	245	-43.104%
2026-05-08	17.5000	18.3200	17.5000	18.0000	+0.559%	29	242	-47.056%
2026-05-07	18.5000	18.5500	17.9000	17.9000	-10.500%	38	227	-46.760%
2026-05-06	18.8600	20.1000	18.8600	20.0000	+5.263%	24	201	-52.350%
2026-05-05	20.0800	20.3100	19.0000	19.0000	+3.825%	65	187	-49.842%
2026-05-04	18.4700	20.3100	17.9700	18.3000	+4.571%	58	143	-47.923%
2026-05-01	18.5700	18.9800	17.3000	17.5000	+7.692%	23	107	-45.543%
2026-04-30	15.8500	16.4500	13.5000	16.2500	-1.694%	67	107	-41.354%
2026-04-29	17.5900	17.5900	16.5000	16.5300	+4.554%	34	115	-42.347%
2026-04-28	15.7500	16.2500	15.7500	15.8100	-9.657%	8	90	-39.722%
2026-04-24	16.3700	17.8000	16.3700	17.5000	+16.125%	64	84	-45.543%
2026-04-23	14.5000	15.5600	14.5000	15.0700	+11.136%	8	36	-36.762%
2026-04-22	13.6700	13.6700	13.5600	13.5600	+2.185%	3	34	-29.720%
2026-04-21	13.9000	13.9000	13.2700	13.2700	+11.046%	7	28	-28.184%
2026-04-20	12.1000	12.1000	11.8000	11.9500	-8.077%	14	28	-20.251%
2026-04-17	14.1000	14.2500	13.0000	13.0000	+1.801%	19	20	-26.692%
2026-04-16	12.0500	12.7700	12.0500	12.7700	-0.078%	3	7	-25.372%
2026-04-15	12.7800	12.7800	12.7800	12.7800	-4.981%	1	5	-25.430%
2026-04-14	14.0500	14.0500	13.3700	13.4500	0.000%	6	0	-29.145%