Dark

AMZN20270319C350
AMZN Mar 19 2027 350.00 Call (AMZN270319C00350000)
option OPRA

EOD

Aug 20, 2026

6.50-10.097%(-0.73)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.5500	6.5600	6.4000	6.5000	-10.097%	114	1,465	0.000%
2026-08-19	6.1500	7.2500	6.1500	7.2300	+13.858%	16	1,423	-10.097%
2026-08-18	6.3000	6.3500	6.3000	6.3500	+3.252%	3	1,409	+2.362%
2026-08-17	7.3700	7.3700	6.1500	6.1500	-12.143%	24	1,407	+5.691%
2026-08-14	7.1800	7.2500	7.0000	7.0000	-6.667%	30	1,415	-7.143%
2026-08-13	7.9500	8.5700	7.5000	7.5000	-9.639%	44	1,426	-13.333%
2026-08-12	8.6000	8.7500	8.3000	8.3000	-13.900%	25	1,431	-21.687%
2026-08-11	10.4500	10.4500	9.6400	9.6400	-12.523%	46	1,450	-32.573%
2026-08-10	10.4100	12.3500	10.4100	11.0200	+3.962%	78	1,439	-41.016%
2026-08-07	11.3000	11.7500	10.5000	10.6000	+0.952%	122	1,406	-38.679%
2026-08-06	10.3300	10.8500	10.2000	10.5000	+3.960%	22	1,351	-38.095%
2026-08-05	13.7000	13.7000	10.0000	10.1000	-15.833%	30	1,352	-35.644%
2026-08-04	12.0800	12.6300	11.9000	12.0000	-18.367%	41	1,352	-45.833%
2026-08-03	11.9500	14.7700	11.9500	14.7000	+41.346%	715	1,350	-55.782%
2026-07-31	8.2400	10.5000	8.2400	10.4000	+124.622%	455	1,742	-37.500%
2026-07-30	4.4000	5.2000	4.4000	4.6300	+22.487%	35	1,624	+40.389%
2026-07-29	3.4200	3.7800	3.4000	3.7800	+0.800%	81	1,627	+71.958%
2026-07-28	3.7000	3.8000	3.6500	3.7500	-3.846%	19	1,633	+73.333%
2026-07-27	4.2500	4.2700	3.8900	3.9000	-6.475%	15	1,630	+66.667%
2026-07-24	4.3300	4.3300	4.1700	4.1700	-11.277%	8	1,625	+55.875%
2026-07-23	5.1700	5.1700	4.7000	4.7000	-22.951%	19	1,621	+38.298%
2026-07-22	6.4500	6.4500	6.1000	6.1000	-11.594%	12	1,605	+6.557%
2026-07-21	6.8700	6.9500	6.8700	6.9000	-9.804%	11	1,606	-5.797%
2026-07-20	8.1000	8.1000	7.6500	7.6500	+0.658%	2	1,611	-15.033%
2026-07-17	7.4100	7.7000	7.4100	7.6000	-11.731%	14	1,610	-14.474%
2026-07-16	9.5500	9.5500	8.6100	8.6100	-1.824%	55	1,622	-24.506%
2026-07-15	8.5000	9.4500	8.3600	8.7700	+16.159%	45	1,574	-25.884%
2026-07-14	7.3000	7.5500	7.3000	7.5500	-5.743%	11	1,573	-13.907%
2026-07-13	7.7000	8.0100	7.6000	8.0100	-5.207%	14	1,565	-18.851%
2026-07-10	8.5000	8.5000	8.4500	8.4500	+23.900%	14	1,555	-23.077%
2026-07-09	6.8200	6.8200	6.8200	6.8200	-0.438%	1	1,554	-4.692%
2026-07-08	7.2000	7.2000	6.8500	6.8500	-10.458%	6	1,554	-5.109%
2026-07-07	7.7500	7.7500	7.3800	7.6500	-2.299%	13	1,554	-15.033%
2026-07-06	7.8300	7.8300	7.8300	7.8300	-0.886%	1	1,557	-16.986%
2026-07-02	7.5500	7.9000	7.5500	7.9000	+0.381%	12	1,547	-17.722%
2026-07-01	7.3500	7.8700	7.3500	7.8700	+16.593%	15	1,547	-17.408%
2026-06-30	6.7000	6.7500	6.7000	6.7500	-2.315%	4	1,557	-3.704%
2026-06-29	7.6000	8.3800	6.9100	6.9100	+29.159%	38	1,557	-5.933%
2026-06-26	5.6000	5.7500	5.3500	5.3500	+5.941%	23	1,558	+21.495%
2026-06-25	5.3000	5.5000	5.0500	5.0500	-18.810%	48	1,555	+28.713%
2026-06-24	6.1700	7.5000	5.8700	6.2200	+1.967%	18	1,534	+4.502%
2026-06-23	6.5000	6.5500	6.1000	6.1000	-1.613%	7	1,518	+6.557%
2026-06-22	7.0700	7.0800	6.2000	6.2000	-22.111%	101	1,516	+4.839%
2026-06-18	7.7000	8.1800	7.6700	7.9600	+15.698%	11	1,530	-18.342%
2026-06-17	7.2000	7.3000	6.8800	6.8800	-17.605%	9	1,530	-5.523%
2026-06-16	8.3500	8.3500	8.3500	8.3500	+5.696%	1	1,526	-22.156%
2026-06-15	7.7600	8.0700	7.7600	7.9000	+21.538%	18	1,527	-17.722%
2026-06-12	7.4500	7.4500	6.4000	6.5000	-10.959%	31	1,520	0.000%
2026-06-11	6.5500	7.4000	6.3700	7.3000	+6.569%	95	1,525	-10.959%
2026-06-10	7.8000	7.8000	6.6500	6.8500	-16.463%	207	1,522	-5.109%
2026-06-09	9.2500	9.2500	7.5900	8.2000	0.000%	229	1,326	-20.732%
2026-06-08	8.4800	9.0500	8.1600	8.2000	-6.286%	192	1,134	-20.732%
2026-06-05	9.8500	9.8800	8.5000	8.7500	-13.793%	305	1,050	-25.714%
2026-06-04	9.8900	10.3800	9.8900	10.1500	+11.172%	15	972	-35.961%
2026-06-03	9.9800	9.9800	8.7700	9.1300	-15.070%	749	965	-28.806%
2026-06-02	10.4300	11.2800	10.4300	10.7500	-13.306%	14	1,099	-39.535%
2026-06-01	12.1500	12.4000	12.1000	12.4000	-9.949%	9	1,093	-47.581%
2026-05-29	14.2000	14.4200	13.4200	13.7700	-3.368%	42	1,088	-52.796%
2026-05-28	13.2000	14.4100	12.7500	14.2500	+4.779%	215	1,104	-54.386%
2026-05-27	12.0000	13.6000	12.0000	13.6000	+24.771%	105	940	-52.206%
2026-05-26	11.5000	11.5000	10.8800	10.9000	-9.917%	40	852	-40.367%
2026-05-22	12.3300	12.5000	12.1000	12.1000	-2.024%	12	820	-46.281%
2026-05-21	10.8500	12.3500	10.8500	12.3500	+27.320%	69	809	-47.368%
2026-05-19	9.2000	10.0500	8.9000	9.7000	-18.487%	13	809	-32.990%
2026-05-18	11.9300	11.9300	11.9000	11.9000	+6.822%	12	791	-45.378%
2026-05-15	11.0000	11.1400	10.8000	11.1400	-10.161%	6	791	-41.652%
2026-05-14	12.7000	12.7000	12.2500	12.4000	-3.502%	304	786	-47.581%
2026-05-13	12.7000	12.8500	12.6000	12.8500	+18.433%	8	613	-49.416%
2026-05-12	11.4000	11.5900	10.7000	10.8500	-11.429%	93	613	-40.092%
2026-05-11	13.3000	13.3500	12.2500	12.2500	-10.256%	133	613	-46.939%
2026-05-08	13.6000	13.7000	13.5000	13.6500	-0.146%	21	610	-52.381%
2026-05-07	14.0000	14.0000	13.6000	13.6700	-8.255%	49	602	-52.451%
2026-05-06	13.8700	15.0500	13.7000	14.9000	+4.782%	25	585	-56.376%
2026-05-05	15.4500	15.4500	14.2000	14.2200	+3.418%	167	582	-54.290%
2026-05-04	13.6800	15.5600	13.6000	13.7500	+5.364%	124	427	-52.727%
2026-05-01	13.9000	14.2500	13.0500	13.0500	+3.984%	228	369	-50.192%
2026-04-30	11.9000	12.5500	10.0000	12.5500	-1.569%	93	369	-48.207%
2026-04-29	13.6000	13.6000	12.4400	12.7500	+7.143%	123	302	-49.020%
2026-04-28	12.0000	12.0000	11.7500	11.9000	-10.189%	53	253	-45.378%
2026-04-27	12.8000	13.3200	12.8000	13.2500	-3.072%	12	210	-50.943%
2026-04-24	12.1000	13.6700	12.1000	13.6700	+22.601%	118	199	-52.451%
2026-04-23	10.9300	11.9000	10.9000	11.1500	+2.765%	38	139	-41.704%
2026-04-22	9.8800	10.8500	9.8800	10.8500	+5.340%	100	129	-40.092%
2026-04-21	10.3000	10.4500	10.3000	10.3000	+17.045%	9	32	-36.893%
2026-04-20	9.1000	9.1000	8.8000	8.8000	-11.111%	2	32	-26.136%
2026-04-17	10.7600	11.1100	9.9000	9.9000	+2.591%	10	31	-34.343%
2026-04-16	8.7100	9.7000	8.7100	9.6500	-2.624%	44	26	-32.642%
2026-04-15	10.0000	10.0000	9.7000	9.9100	-0.801%	9	23	-34.410%
2026-04-14	8.7900	10.5000	8.7900	9.9900	+37.793%	13	0	-34.935%
2026-04-13	7.2500	7.2500	7.2500	7.2500	0.000%	2	0	-10.345%