AMZN270319C00350000
AMZN Mar 19 2027 350.00 Call
optionOPRA
EODOct 6, 2026
3.75USD+15.741%(+0.51)188Vol4,137OI
AMZN270319C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.1700 | 3.7500 | 3.1700 | 3.7500 | +15.741% | 188 | 4,027 | 0.000% |
| 2026-10-05 | 2.9600 | 3.2700 | 2.9600 | 3.2400 | +5.882% | 95 | 4,017 | +15.741% |
| 2026-10-02 | 3.3500 | 3.3500 | 3.0000 | 3.0600 | +5.517% | 79 | 4,021 | +22.549% |
| 2026-10-01 | 3.3000 | 3.3000 | 2.8700 | 2.9000 | -12.651% | 1,473 | 2,560 | +29.310% |
| 2026-09-30 | 3.4000 | 3.6000 | 3.3000 | 3.3200 | +6.070% | 21 | 2,579 | +12.952% |
| 2026-09-29 | 2.9900 | 3.1300 | 2.8000 | 3.1300 | +5.387% | 16 | 2,574 | +19.808% |
| 2026-09-28 | 3.0500 | 3.0600 | 2.9500 | 2.9700 | -16.338% | 47 | 2,540 | +26.263% |
| 2026-09-25 | 3.3500 | 3.5500 | 3.1800 | 3.5500 | 0.000% | 212 | 2,519 | +5.634% |
| 2026-09-24 | 3.3000 | 3.6000 | 3.1700 | 3.5500 | -2.740% | 635 | 2,095 | +5.634% |
| 2026-09-23 | 3.9000 | 3.9000 | 3.4000 | 3.6500 | -17.045% | 198 | 2,055 | +2.740% |
| 2026-09-22 | 4.4900 | 4.9500 | 4.2000 | 4.4000 | -9.278% | 467 | 1,836 | -14.773% |
| 2026-09-21 | 4.3900 | 5.0200 | 4.0500 | 4.8500 | +18.293% | 172 | 1,784 | -22.680% |
| 2026-09-18 | 3.9300 | 4.3500 | 3.9300 | 4.1000 | +7.895% | 130 | 1,792 | -8.537% |
| 2026-09-17 | 3.8900 | 3.9800 | 3.7000 | 3.8000 | +10.145% | 103 | 1,789 | -1.316% |
| 2026-09-16 | 3.6000 | 3.7500 | 3.3400 | 3.4500 | -7.258% | 21 | 1,781 | +8.696% |
| 2026-09-15 | 4.3000 | 4.3300 | 3.6000 | 3.7200 | -14.874% | 42 | 1,779 | +0.806% |
| 2026-09-14 | 4.4100 | 4.7700 | 4.2300 | 4.3700 | -13.465% | 29 | 1,775 | -14.188% |
| 2026-09-11 | 5.1500 | 5.1500 | 4.8000 | 5.0500 | +13.483% | 42 | 1,781 | -25.743% |
| 2026-09-10 | 4.6800 | 4.7500 | 4.4500 | 4.4500 | -5.520% | 62 | 1,757 | -15.730% |
| 2026-09-09 | 4.7000 | 4.8300 | 4.6000 | 4.7100 | -11.132% | 24 | 1,744 | -20.382% |
| 2026-09-08 | 5.0500 | 5.4000 | 5.0500 | 5.3000 | +2.913% | 72 | 1,728 | -29.245% |
| 2026-09-04 | 5.1000 | 5.1500 | 4.9000 | 5.1500 | -3.738% | 21 | 1,727 | -27.184% |
| 2026-09-03 | 5.2000 | 5.3500 | 4.9100 | 5.3500 | +11.458% | 81 | 1,728 | -29.907% |
| 2026-09-02 | 4.7000 | 4.8500 | 4.6900 | 4.8000 | -2.041% | 77 | 1,728 | -21.875% |
| 2026-09-01 | 4.9300 | 5.2000 | 4.8500 | 4.9000 | -16.239% | 57 | 1,718 | -23.469% |
| 2026-08-31 | 6.4000 | 6.4000 | 5.4000 | 5.8500 | -18.182% | 27 | 1,711 | -35.897% |
| 2026-08-28 | 5.9900 | 7.7000 | 5.9900 | 7.1500 | +34.652% | 18 | 1,703 | -47.552% |
| 2026-08-27 | 5.5000 | 5.5000 | 5.1500 | 5.3100 | -10.906% | 224 | 1,593 | -29.379% |
| 2026-08-26 | 6.0500 | 6.0500 | 5.7000 | 5.9600 | -3.089% | 21 | 1,590 | -37.081% |
| 2026-08-25 | 6.3500 | 6.3500 | 6.1300 | 6.1500 | -7.519% | 79 | 1,541 | -39.024% |
| 2026-08-24 | 6.2000 | 6.6500 | 6.2000 | 6.6500 | +9.917% | 18 | 1,537 | -43.609% |
| 2026-08-21 | 6.3000 | 6.3000 | 6.0500 | 6.0500 | -6.923% | 201 | 1,465 | -38.017% |
| 2026-08-20 | 6.5500 | 6.5600 | 6.4000 | 6.5000 | -10.097% | 114 | 1,423 | -42.308% |
| 2026-08-19 | 6.1500 | 7.2500 | 6.1500 | 7.2300 | +13.858% | 16 | 1,409 | -48.133% |
| 2026-08-18 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | +3.252% | 3 | 1,407 | -40.945% |
| 2026-08-17 | 7.3700 | 7.3700 | 6.1500 | 6.1500 | -12.143% | 24 | 1,415 | -39.024% |
| 2026-08-14 | 7.1800 | 7.2500 | 7.0000 | 7.0000 | -6.667% | 30 | 1,426 | -46.429% |
| 2026-08-13 | 7.9500 | 8.5700 | 7.5000 | 7.5000 | -9.639% | 44 | 1,431 | -50.000% |
| 2026-08-12 | 8.6000 | 8.7500 | 8.3000 | 8.3000 | -13.900% | 25 | 1,450 | -54.819% |
| 2026-08-11 | 10.4500 | 10.4500 | 9.6400 | 9.6400 | -12.523% | 46 | 1,439 | -61.100% |
| 2026-08-10 | 10.4100 | 12.3500 | 10.4100 | 11.0200 | +3.962% | 78 | 1,406 | -65.971% |
| 2026-08-07 | 11.3000 | 11.7500 | 10.5000 | 10.6000 | +0.952% | 122 | 1,351 | -64.623% |
| 2026-08-06 | 10.3300 | 10.8500 | 10.2000 | 10.5000 | +3.960% | 22 | 1,352 | -64.286% |
| 2026-08-05 | 13.7000 | 13.7000 | 10.0000 | 10.1000 | -15.833% | 30 | 1,352 | -62.871% |
| 2026-08-04 | 12.0800 | 12.6300 | 11.9000 | 12.0000 | -18.367% | 41 | 1,350 | -68.750% |
| 2026-08-03 | 11.9500 | 14.7700 | 11.9500 | 14.7000 | +41.346% | 715 | 1,742 | -74.490% |
| 2026-07-31 | 8.2400 | 10.5000 | 8.2400 | 10.4000 | +124.622% | 455 | 1,624 | -63.942% |
| 2026-07-30 | 4.4000 | 5.2000 | 4.4000 | 4.6300 | +22.487% | 35 | 1,627 | -19.006% |
| 2026-07-29 | 3.4200 | 3.7800 | 3.4000 | 3.7800 | +0.800% | 81 | 1,633 | -0.794% |
| 2026-07-28 | 3.7000 | 3.8000 | 3.6500 | 3.7500 | -3.846% | 19 | 1,630 | 0.000% |
| 2026-07-27 | 4.2500 | 4.2700 | 3.8900 | 3.9000 | -6.475% | 15 | 1,625 | -3.846% |
| 2026-07-24 | 4.3300 | 4.3300 | 4.1700 | 4.1700 | -11.277% | 8 | 1,621 | -10.072% |
| 2026-07-23 | 5.1700 | 5.1700 | 4.7000 | 4.7000 | -22.951% | 19 | 1,605 | -20.213% |
| 2026-07-22 | 6.4500 | 6.4500 | 6.1000 | 6.1000 | -11.594% | 12 | 1,606 | -38.525% |
| 2026-07-21 | 6.8700 | 6.9500 | 6.8700 | 6.9000 | -9.804% | 11 | 1,611 | -45.652% |
| 2026-07-20 | 8.1000 | 8.1000 | 7.6500 | 7.6500 | +0.658% | 2 | 1,610 | -50.980% |
| 2026-07-17 | 7.4100 | 7.7000 | 7.4100 | 7.6000 | -11.731% | 14 | 1,622 | -50.658% |
| 2026-07-16 | 9.5500 | 9.5500 | 8.6100 | 8.6100 | -1.824% | 55 | 1,574 | -56.446% |
| 2026-07-15 | 8.5000 | 9.4500 | 8.3600 | 8.7700 | +16.159% | 45 | 1,573 | -57.241% |
| 2026-07-14 | 7.3000 | 7.5500 | 7.3000 | 7.5500 | -5.743% | 11 | 1,565 | -50.331% |
| 2026-07-13 | 7.7000 | 8.0100 | 7.6000 | 8.0100 | -5.207% | 14 | 1,555 | -53.184% |
| 2026-07-10 | 8.5000 | 8.5000 | 8.4500 | 8.4500 | +23.900% | 14 | 1,554 | -55.621% |
| 2026-07-09 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -0.438% | 1 | 1,554 | -45.015% |
| 2026-07-08 | 7.2000 | 7.2000 | 6.8500 | 6.8500 | -10.458% | 6 | 1,554 | -45.255% |
| 2026-07-07 | 7.7500 | 7.7500 | 7.3800 | 7.6500 | -2.299% | 13 | 1,557 | -50.980% |
| 2026-07-06 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -0.886% | 1 | 1,556 | -52.107% |
| 2026-07-02 | 7.5500 | 7.9000 | 7.5500 | 7.9000 | +0.381% | 12 | 1,547 | -52.532% |
| 2026-07-01 | 7.3500 | 7.8700 | 7.3500 | 7.8700 | +16.593% | 15 | 1,557 | -52.351% |
| 2026-06-30 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | -2.315% | 4 | 1,557 | -44.444% |
| 2026-06-29 | 7.6000 | 8.3800 | 6.9100 | 6.9100 | +29.159% | 38 | 1,558 | -45.731% |
| 2026-06-26 | 5.6000 | 5.7500 | 5.3500 | 5.3500 | +5.941% | 23 | 1,555 | -29.907% |
| 2026-06-25 | 5.3000 | 5.5000 | 5.0500 | 5.0500 | -18.810% | 48 | 1,534 | -25.743% |
| 2026-06-24 | 6.1700 | 7.5000 | 5.8700 | 6.2200 | +1.967% | 18 | 1,518 | -39.711% |
| 2026-06-23 | 6.5000 | 6.5500 | 6.1000 | 6.1000 | -1.613% | 7 | 1,516 | -38.525% |
| 2026-06-22 | 7.0700 | 7.0800 | 6.2000 | 6.2000 | -22.111% | 101 | 1,527 | -39.516% |
| 2026-06-18 | 7.7000 | 8.1800 | 7.6700 | 7.9600 | +15.698% | 11 | 1,530 | -52.889% |
| 2026-06-17 | 7.2000 | 7.3000 | 6.8800 | 6.8800 | -17.605% | 9 | 1,526 | -45.494% |
| 2026-06-16 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +5.696% | 1 | 1,527 | -55.090% |
| 2026-06-15 | 7.7600 | 8.0700 | 7.7600 | 7.9000 | +21.538% | 18 | 1,520 | -52.532% |
| 2026-06-12 | 7.4500 | 7.4500 | 6.4000 | 6.5000 | -10.959% | 31 | 1,525 | -42.308% |
| 2026-06-11 | 6.5500 | 7.4000 | 6.3700 | 7.3000 | +6.569% | 95 | 1,522 | -48.630% |
| 2026-06-10 | 7.8000 | 7.8000 | 6.6500 | 6.8500 | -16.463% | 207 | 1,326 | -45.255% |
| 2026-06-09 | 9.2500 | 9.2500 | 7.5900 | 8.2000 | 0.000% | 229 | 1,134 | -54.268% |
| 2026-06-08 | 8.4800 | 9.0500 | 8.1600 | 8.2000 | -6.286% | 192 | 1,050 | -54.268% |
| 2026-06-05 | 9.8500 | 9.8800 | 8.5000 | 8.7500 | -13.793% | 305 | 972 | -57.143% |
| 2026-06-04 | 9.8900 | 10.3800 | 9.8900 | 10.1500 | +11.172% | 15 | 965 | -63.054% |
| 2026-06-03 | 9.9800 | 9.9800 | 8.7700 | 9.1300 | -15.070% | 749 | 1,099 | -58.927% |
| 2026-06-02 | 10.4300 | 11.2800 | 10.4300 | 10.7500 | -13.306% | 14 | 1,093 | -65.116% |
| 2026-06-01 | 12.1500 | 12.4000 | 12.1000 | 12.4000 | -9.949% | 9 | 1,088 | -69.758% |
| 2026-05-29 | 14.2000 | 14.4200 | 13.4200 | 13.7700 | -3.368% | 42 | 1,104 | -72.767% |
| 2026-05-28 | 13.2000 | 14.4100 | 12.7500 | 14.2500 | +4.779% | 215 | 940 | -73.684% |
| 2026-05-27 | 12.0000 | 13.6000 | 12.0000 | 13.6000 | +24.771% | 105 | 852 | -72.426% |
| 2026-05-26 | 11.5000 | 11.5000 | 10.8800 | 10.9000 | -9.917% | 40 | 822 | -65.596% |
| 2026-05-22 | 12.3300 | 12.5000 | 12.1000 | 12.1000 | -2.024% | 12 | 820 | -69.008% |
| 2026-05-21 | 10.8500 | 12.3500 | 10.8500 | 12.3500 | +27.320% | 69 | 809 | -69.636% |
| 2026-05-19 | 9.2000 | 10.0500 | 8.9000 | 9.7000 | -18.487% | 13 | 802 | -61.340% |
| 2026-05-18 | 11.9300 | 11.9300 | 11.9000 | 11.9000 | +6.822% | 12 | 791 | -68.487% |
| 2026-05-15 | 11.0000 | 11.1400 | 10.8000 | 11.1400 | -10.161% | 6 | 786 | -66.338% |
| 2026-05-14 | 12.7000 | 12.7000 | 12.2500 | 12.4000 | -3.502% | 304 | 624 | -69.758% |
| 2026-05-13 | 12.7000 | 12.8500 | 12.6000 | 12.8500 | +18.433% | 8 | 619 | -70.817% |
| 2026-05-12 | 11.4000 | 11.5900 | 10.7000 | 10.8500 | -11.429% | 93 | 613 | -65.438% |
| 2026-05-11 | 13.3000 | 13.3500 | 12.2500 | 12.2500 | -10.256% | 133 | 610 | -69.388% |
| 2026-05-08 | 13.6000 | 13.7000 | 13.5000 | 13.6500 | -0.146% | 21 | 602 | -72.527% |
| 2026-05-07 | 14.0000 | 14.0000 | 13.6000 | 13.6700 | -8.255% | 49 | 585 | -72.568% |
| 2026-05-06 | 13.8700 | 15.0500 | 13.7000 | 14.9000 | +4.782% | 25 | 582 | -74.832% |
| 2026-05-05 | 15.4500 | 15.4500 | 14.2000 | 14.2200 | +3.418% | 167 | 427 | -73.629% |
| 2026-05-04 | 13.6800 | 15.5600 | 13.6000 | 13.7500 | +5.364% | 124 | 356 | -72.727% |
| 2026-05-01 | 13.9000 | 14.2500 | 13.0500 | 13.0500 | +3.984% | 228 | 369 | -71.264% |
| 2026-04-30 | 11.9000 | 12.5500 | 10.0000 | 12.5500 | -1.569% | 93 | 302 | -70.120% |
| 2026-04-29 | 13.6000 | 13.6000 | 12.4400 | 12.7500 | +7.143% | 123 | 253 | -70.588% |
| 2026-04-28 | 12.0000 | 12.0000 | 11.7500 | 11.9000 | -10.189% | 53 | 210 | -68.487% |
| 2026-04-27 | 12.8000 | 13.3200 | 12.8000 | 13.2500 | -3.072% | 12 | 199 | -71.698% |
| 2026-04-24 | 12.1000 | 13.6700 | 12.1000 | 13.6700 | +22.601% | 118 | 139 | -72.568% |
| 2026-04-23 | 10.9300 | 11.9000 | 10.9000 | 11.1500 | +2.765% | 38 | 129 | -66.368% |
| 2026-04-22 | 9.8800 | 10.8500 | 9.8800 | 10.8500 | +5.340% | 100 | 37 | -65.438% |
| 2026-04-21 | 10.3000 | 10.4500 | 10.3000 | 10.3000 | +17.045% | 9 | 32 | -63.592% |
| 2026-04-20 | 9.1000 | 9.1000 | 8.8000 | 8.8000 | -11.111% | 2 | 31 | -57.386% |
| 2026-04-17 | 10.7600 | 11.1100 | 9.9000 | 9.9000 | +2.591% | 10 | 26 | -62.121% |
| 2026-04-16 | 8.7100 | 9.7000 | 8.7100 | 9.6500 | -2.624% | 44 | 23 | -61.140% |
| 2026-04-15 | 10.0000 | 10.0000 | 9.7000 | 9.9100 | -0.801% | 9 | 14 | -62.159% |
| 2026-04-14 | 8.7900 | 10.5000 | 8.7900 | 9.9900 | +37.793% | 13 | 2 | -62.462% |
| 2026-04-13 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 0.000% | 2 | 0 | -48.276% |