AMZN270319C00360000
AMZN Mar 19 2027 360.00 Call
optionOPRA
EODOct 6, 2026
2.89USD+12.451%(+0.32)623Vol2,498OI
AMZN270319C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.5200 | 2.8900 | 2.5200 | 2.8900 | +12.451% | 623 | 2,334 | 0.000% |
| 2026-10-05 | 2.4400 | 2.5700 | 2.4000 | 2.5700 | +6.198% | 287 | 2,236 | +12.451% |
| 2026-10-02 | 2.5700 | 2.6000 | 2.4200 | 2.4200 | +1.681% | 6 | 2,234 | +19.421% |
| 2026-10-01 | 2.3600 | 2.3800 | 2.3600 | 2.3800 | -15.000% | 16 | 2,230 | +21.429% |
| 2026-09-30 | 2.5500 | 2.9000 | 2.5500 | 2.8000 | +19.658% | 161 | 2,117 | +3.214% |
| 2026-09-29 | 2.3500 | 2.3500 | 2.2700 | 2.3400 | 0.000% | 6 | 2,118 | +23.504% |
| 2026-09-28 | 2.4000 | 2.5500 | 2.3400 | 2.3400 | -18.467% | 12 | 2,115 | +23.504% |
| 2026-09-25 | 2.6000 | 2.8700 | 2.6000 | 2.8700 | +1.413% | 302 | 1,965 | +0.697% |
| 2026-09-24 | 2.6800 | 2.8400 | 2.5600 | 2.8300 | -2.076% | 11 | 1,963 | +2.120% |
| 2026-09-23 | 3.1500 | 3.1500 | 2.8400 | 2.8900 | -18.592% | 11 | 1,964 | 0.000% |
| 2026-09-22 | 3.7500 | 3.7500 | 3.5000 | 3.5500 | -12.562% | 6 | 1,960 | -18.592% |
| 2026-09-21 | 3.5500 | 4.0600 | 3.3600 | 4.0600 | +20.118% | 48 | 1,943 | -28.818% |
| 2026-09-18 | 3.4000 | 3.4500 | 3.2000 | 3.3800 | +8.682% | 189 | 1,794 | -14.497% |
| 2026-09-17 | 3.0000 | 3.2500 | 3.0000 | 3.1100 | +13.504% | 13 | 1,796 | -7.074% |
| 2026-09-16 | 3.0600 | 3.0600 | 2.7400 | 2.7400 | -8.667% | 15 | 1,781 | +5.474% |
| 2026-09-15 | 3.5300 | 3.5300 | 3.0000 | 3.0000 | -22.078% | 17 | 1,779 | -3.667% |
| 2026-09-14 | 3.5800 | 3.8500 | 3.5700 | 3.8500 | -7.229% | 65 | 1,779 | -24.935% |
| 2026-09-11 | 3.9500 | 4.1500 | 3.9500 | 4.1500 | +13.079% | 19 | 1,779 | -30.361% |
| 2026-09-10 | 3.8900 | 3.9000 | 3.6700 | 3.6700 | -5.897% | 29 | 1,766 | -21.253% |
| 2026-09-09 | 3.8200 | 3.9000 | 3.8200 | 3.9000 | -12.360% | 4 | 1,763 | -25.897% |
| 2026-09-08 | 4.3200 | 4.4500 | 4.3000 | 4.4500 | -2.198% | 85 | 1,763 | -35.056% |
| 2026-09-04 | 4.2100 | 4.5500 | 3.8900 | 4.5500 | +3.409% | 146 | 1,790 | -36.484% |
| 2026-09-03 | 4.1900 | 4.4500 | 4.0900 | 4.4000 | +12.821% | 346 | 1,697 | -34.318% |
| 2026-09-02 | 3.8500 | 4.0000 | 3.8000 | 3.9000 | +1.299% | 76 | 1,676 | -25.897% |
| 2026-09-01 | 4.1200 | 4.1200 | 3.8500 | 3.8500 | -21.429% | 185 | 1,670 | -24.935% |
| 2026-08-31 | 5.0000 | 5.1000 | 4.5000 | 4.9000 | -19.935% | 165 | 1,663 | -41.020% |
| 2026-08-28 | 4.9500 | 6.3700 | 4.9500 | 6.1200 | +42.657% | 71 | 1,683 | -52.778% |
| 2026-08-27 | 4.5000 | 4.5500 | 4.2900 | 4.2900 | -7.742% | 13 | 1,680 | -32.634% |
| 2026-08-26 | 5.0200 | 5.0200 | 4.6500 | 4.6500 | -9.180% | 14 | 1,672 | -37.849% |
| 2026-08-25 | 5.8000 | 5.8000 | 5.0500 | 5.1200 | -6.909% | 35 | 1,673 | -43.555% |
| 2026-08-24 | 5.1500 | 5.6000 | 5.1500 | 5.5000 | +10.000% | 6 | 1,669 | -47.455% |
| 2026-08-21 | 5.0000 | 5.2000 | 4.9500 | 5.0000 | -11.504% | 6 | 1,668 | -42.200% |
| 2026-08-20 | 5.9000 | 5.9000 | 5.4500 | 5.6500 | -9.164% | 113 | 1,658 | -48.850% |
| 2026-08-19 | 5.1500 | 6.2200 | 5.1500 | 6.2200 | +13.504% | 102 | 1,694 | -53.537% |
| 2026-08-18 | 5.3400 | 5.4800 | 5.3400 | 5.4800 | +4.780% | 4 | 1,692 | -47.263% |
| 2026-08-17 | 5.6100 | 5.6100 | 5.2000 | 5.2300 | -12.833% | 86 | 1,624 | -44.742% |
| 2026-08-14 | 5.9700 | 6.0000 | 5.8500 | 6.0000 | -7.692% | 290 | 1,490 | -51.833% |
| 2026-08-13 | 6.7500 | 6.7500 | 6.5000 | 6.5000 | -18.239% | 26 | 1,515 | -55.538% |
| 2026-08-11 | 9.7500 | 9.7500 | 7.9500 | 7.9500 | -16.754% | 4 | 1,516 | -63.648% |
| 2026-08-10 | 10.0000 | 10.3300 | 9.5500 | 9.5500 | +5.525% | 168 | 1,626 | -69.738% |
| 2026-08-07 | 10.0500 | 10.0500 | 8.9500 | 9.0500 | +6.096% | 21 | 1,616 | -68.066% |
| 2026-08-06 | 8.9500 | 9.1500 | 8.5300 | 8.5300 | +0.117% | 31 | 1,608 | -66.120% |
| 2026-08-05 | 10.3500 | 10.3500 | 8.5200 | 8.5200 | -18.077% | 11 | 1,616 | -66.080% |
| 2026-08-04 | 10.1500 | 10.8000 | 10.1500 | 10.4000 | -11.263% | 133 | 1,613 | -72.212% |
| 2026-08-03 | 10.0000 | 12.5500 | 10.0000 | 11.7200 | +36.279% | 463 | 1,851 | -75.341% |
| 2026-07-31 | 7.2000 | 8.8000 | 6.9000 | 8.6000 | +96.796% | 222 | 1,982 | -66.395% |
| 2026-07-30 | 3.4500 | 4.3700 | 3.4500 | 4.3700 | +31.231% | 14 | 1,982 | -33.867% |
| 2026-07-29 | 2.9000 | 3.3300 | 2.8900 | 3.3300 | +3.096% | 119 | 1,978 | -13.213% |
| 2026-07-28 | 3.2800 | 3.2800 | 3.1800 | 3.2300 | -2.121% | 93 | 1,960 | -10.526% |
| 2026-07-27 | 3.7500 | 3.7500 | 3.3000 | 3.3000 | -5.714% | 19 | 1,954 | -12.424% |
| 2026-07-24 | 3.8500 | 3.8500 | 3.5000 | 3.5000 | -12.500% | 6 | 1,959 | -17.429% |
| 2026-07-23 | 4.5500 | 4.5500 | 4.0000 | 4.0000 | -22.631% | 5 | 1,962 | -27.750% |
| 2026-07-22 | 5.7000 | 5.7000 | 5.1300 | 5.1700 | -13.109% | 22 | 1,952 | -44.101% |
| 2026-07-21 | 6.0500 | 6.0500 | 5.9500 | 5.9500 | -13.768% | 2 | 1,951 | -51.429% |
| 2026-07-20 | 6.4600 | 6.9000 | 6.4600 | 6.9000 | +3.759% | 3 | 1,949 | -58.116% |
| 2026-07-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -16.875% | 1 | 1,950 | -56.541% |
| 2026-07-16 | 7.5500 | 8.0000 | 7.5500 | 8.0000 | 0.000% | 326 | 2,255 | -63.875% |
| 2026-07-15 | 7.3500 | 8.0000 | 7.3500 | 8.0000 | +23.077% | 4 | 2,257 | -63.875% |
| 2026-07-14 | 6.4900 | 6.5000 | 6.4900 | 6.5000 | +1.562% | 301 | 2,314 | -55.538% |
| 2026-07-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -6.569% | 1 | 2,313 | -54.844% |
| 2026-07-07 | 6.5500 | 6.8800 | 6.5500 | 6.8500 | +3.008% | 8 | 2,311 | -57.810% |
| 2026-07-06 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +0.302% | 1 | 2,311 | -56.541% |
| 2026-07-02 | 7.0000 | 7.0000 | 6.6300 | 6.6300 | +13.527% | 2 | 2,312 | -56.410% |
| 2026-06-30 | 5.8000 | 5.9000 | 5.8000 | 5.8400 | -2.178% | 10 | 2,302 | -50.514% |
| 2026-06-29 | 6.7000 | 7.1500 | 5.9700 | 5.9700 | +23.093% | 7 | 2,296 | -51.591% |
| 2026-06-26 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | +3.191% | 6 | 2,298 | -40.412% |
| 2026-06-25 | 4.6000 | 4.7500 | 4.5500 | 4.7000 | -25.984% | 25 | 2,276 | -38.511% |
| 2026-06-24 | 5.2500 | 6.3500 | 5.2500 | 6.3500 | +20.952% | 13 | 2,265 | -54.488% |
| 2026-06-23 | 5.3500 | 5.7000 | 5.2500 | 5.2500 | +0.962% | 43 | 2,255 | -44.952% |
| 2026-06-22 | 6.2200 | 6.2400 | 5.2000 | 5.2000 | -25.714% | 1,143 | 1,272 | -44.423% |
| 2026-06-18 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | +16.667% | 19 | 1,290 | -58.714% |
| 2026-06-17 | 6.6000 | 6.6000 | 6.0000 | 6.0000 | -12.409% | 2 | 1,289 | -51.833% |
| 2026-06-15 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +20.175% | 50 | 1,289 | -57.810% |
| 2026-06-12 | 5.7000 | 5.7000 | 5.6000 | 5.7000 | -4.523% | 29 | 1,314 | -49.298% |
| 2026-06-11 | 5.5200 | 5.9700 | 5.5200 | 5.9700 | +2.051% | 2 | 1,312 | -51.591% |
| 2026-06-10 | 6.5000 | 6.5000 | 5.8500 | 5.8500 | -16.429% | 23 | 1,320 | -50.598% |
| 2026-06-09 | 6.9700 | 7.0000 | 6.9700 | 7.0000 | -20.000% | 10 | 1,330 | -58.714% |
| 2026-06-05 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -1.353% | 3 | 1,332 | -66.971% |
| 2026-06-04 | 8.8400 | 9.1000 | 8.6800 | 8.8700 | +12.994% | 102 | 1,237 | -67.418% |
| 2026-06-03 | 9.3500 | 9.3500 | 7.7700 | 7.8500 | -17.368% | 77 | 1,230 | -63.185% |
| 2026-06-02 | 9.3000 | 10.3500 | 9.3000 | 9.5000 | -6.404% | 136 | 1,117 | -69.579% |
| 2026-06-01 | 11.0200 | 11.0200 | 10.0500 | 10.1500 | -15.205% | 36 | 1,104 | -71.527% |
| 2026-05-29 | 12.4000 | 12.5000 | 11.9700 | 11.9700 | -2.286% | 104 | 1,116 | -75.856% |
| 2026-05-28 | 11.5500 | 12.2500 | 11.5500 | 12.2500 | +1.660% | 26 | 1,091 | -76.408% |
| 2026-05-27 | 11.0000 | 12.1000 | 11.0000 | 12.0500 | +20.741% | 63 | 1,072 | -76.017% |
| 2026-05-26 | 10.3000 | 10.3000 | 9.4500 | 9.9800 | -4.498% | 19 | 1,070 | -71.042% |
| 2026-05-22 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -2.971% | 15 | 1,055 | -72.344% |
| 2026-05-21 | 10.6400 | 10.7700 | 10.6400 | 10.7700 | +12.775% | 2 | 1,053 | -73.166% |
| 2026-05-20 | 9.1000 | 9.6900 | 9.1000 | 9.5500 | +13.962% | 3 | 1,053 | -69.738% |
| 2026-05-19 | 9.0800 | 9.0800 | 7.7500 | 8.3800 | -10.374% | 11 | 1,056 | -65.513% |
| 2026-05-18 | 10.3000 | 10.3000 | 9.3500 | 9.3500 | -0.848% | 4 | 1,059 | -69.091% |
| 2026-05-15 | 9.3000 | 9.6100 | 9.3000 | 9.4300 | -12.279% | 21 | 1,052 | -69.353% |
| 2026-05-14 | 10.7500 | 10.7500 | 10.7000 | 10.7500 | -3.587% | 6 | 1,051 | -73.116% |
| 2026-05-13 | 10.7600 | 11.1500 | 10.7600 | 11.1500 | +19.892% | 3 | 1,050 | -74.081% |
| 2026-05-12 | 9.5000 | 9.5300 | 9.1300 | 9.3000 | -15.837% | 126 | 1,023 | -68.925% |
| 2026-05-11 | 11.4500 | 11.4500 | 11.0500 | 11.0500 | -5.556% | 103 | 973 | -73.846% |
| 2026-05-07 | 12.1000 | 12.2000 | 11.7000 | 11.7000 | -10.000% | 24 | 955 | -75.299% |
| 2026-05-06 | 11.8700 | 13.1500 | 11.8700 | 13.0000 | +5.691% | 352 | 938 | -77.769% |
| 2026-05-05 | 13.3200 | 13.3200 | 12.2000 | 12.3000 | +3.535% | 91 | 935 | -76.504% |
| 2026-05-04 | 13.0000 | 13.6300 | 11.8600 | 11.8800 | +3.755% | 40 | 923 | -75.673% |
| 2026-05-01 | 12.0000 | 12.5000 | 11.2800 | 11.4500 | +7.009% | 69 | 907 | -74.760% |
| 2026-04-30 | 12.7500 | 12.7500 | 9.1500 | 10.7000 | -2.816% | 26 | 892 | -72.991% |
| 2026-04-29 | 11.7000 | 11.7000 | 10.9500 | 11.0100 | +5.865% | 131 | 810 | -73.751% |
| 2026-04-28 | 10.8100 | 10.8100 | 10.3800 | 10.4000 | -8.772% | 5 | 810 | -72.212% |
| 2026-04-27 | 11.1000 | 11.4500 | 11.1000 | 11.4000 | -5.394% | 38 | 792 | -74.649% |
| 2026-04-24 | 11.0000 | 12.0500 | 10.7800 | 12.0500 | +23.590% | 650 | 218 | -76.017% |
| 2026-04-23 | 9.5400 | 10.1500 | 9.4700 | 9.7500 | +2.094% | 33 | 213 | -70.359% |
| 2026-04-22 | 8.8600 | 9.5500 | 8.7500 | 9.5500 | +11.047% | 19 | 215 | -69.738% |
| 2026-04-21 | 9.1800 | 9.1800 | 8.6000 | 8.6000 | -1.036% | 17 | 200 | -66.395% |
| 2026-04-17 | 9.1900 | 9.4500 | 8.6900 | 8.6900 | +3.452% | 7 | 196 | -66.743% |
| 2026-04-16 | 7.8500 | 8.4000 | 7.7800 | 8.4000 | 0.000% | 68 | 134 | -65.595% |
| 2026-04-15 | 8.3500 | 8.4000 | 8.3400 | 8.4000 | -2.890% | 13 | 133 | -65.595% |
| 2026-04-14 | 7.8800 | 9.0000 | 7.6500 | 8.6500 | +38.400% | 129 | 11 | -66.590% |
| 2026-04-13 | 6.2800 | 6.2800 | 6.2500 | 6.2500 | 0.000% | 11 | 0 | -53.760% |