Dark

AMZN20270319C360
AMZN Mar 19 2027 360.00 Call (AMZN270319C00360000)
option OPRA

EOD

Aug 20, 2026

5.65-9.164%(-0.57)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.9000	5.9000	5.4500	5.6500	-9.164%	113	1,668	0.000%
2026-08-19	5.1500	6.2200	5.1500	6.2200	+13.504%	102	1,658	-9.164%
2026-08-18	5.3400	5.4800	5.3400	5.4800	+4.780%	4	1,694	+3.102%
2026-08-17	5.6100	5.6100	5.2000	5.2300	-12.833%	86	1,692	+8.031%
2026-08-14	5.9700	6.0000	5.8500	6.0000	-7.692%	290	1,624	-5.833%
2026-08-13	6.7500	6.7500	6.5000	6.5000	-18.239%	26	1,490	-13.077%
2026-08-11	9.7500	9.7500	7.9500	7.9500	-16.754%	4	1,515	-28.931%
2026-08-10	10.0000	10.3300	9.5500	9.5500	+5.525%	168	1,516	-40.838%
2026-08-07	10.0500	10.0500	8.9500	9.0500	+6.096%	21	1,626	-37.569%
2026-08-06	8.9500	9.1500	8.5300	8.5300	+0.117%	31	1,616	-33.763%
2026-08-05	10.3500	10.3500	8.5200	8.5200	-18.077%	11	1,608	-33.685%
2026-08-04	10.1500	10.8000	10.1500	10.4000	-11.263%	133	1,616	-45.673%
2026-08-03	10.0000	12.5500	10.0000	11.7200	+36.279%	463	1,613	-51.792%
2026-07-31	7.2000	8.8000	6.9000	8.6000	+96.796%	222	1,851	-34.302%
2026-07-30	3.4500	4.3700	3.4500	4.3700	+31.231%	14	1,982	+29.291%
2026-07-29	2.9000	3.3300	2.8900	3.3300	+3.096%	119	1,982	+69.670%
2026-07-28	3.2800	3.2800	3.1800	3.2300	-2.121%	93	1,978	+74.923%
2026-07-27	3.7500	3.7500	3.3000	3.3000	-5.714%	19	1,960	+71.212%
2026-07-24	3.8500	3.8500	3.5000	3.5000	-12.500%	6	1,954	+61.429%
2026-07-23	4.5500	4.5500	4.0000	4.0000	-22.631%	5	1,959	+41.250%
2026-07-22	5.7000	5.7000	5.1300	5.1700	-13.109%	22	1,962	+9.284%
2026-07-21	6.0500	6.0500	5.9500	5.9500	-13.768%	2	1,952	-5.042%
2026-07-20	6.4600	6.9000	6.4600	6.9000	+3.759%	3	1,951	-18.116%
2026-07-17	6.6500	6.6500	6.6500	6.6500	-16.875%	1	1,949	-15.038%
2026-07-16	7.5500	8.0000	7.5500	8.0000	0.000%	326	1,950	-29.375%
2026-07-15	7.3500	8.0000	7.3500	8.0000	+23.077%	4	2,255	-29.375%
2026-07-14	6.4900	6.5000	6.4900	6.5000	+1.562%	301	2,257	-13.077%
2026-07-10	6.4000	6.4000	6.4000	6.4000	-6.569%	1	2,314	-11.719%
2026-07-07	6.5500	6.8800	6.5500	6.8500	+3.008%	8	2,313	-17.518%
2026-07-06	6.6500	6.6500	6.6500	6.6500	+0.302%	1	2,311	-15.038%
2026-07-02	7.0000	7.0000	6.6300	6.6300	+13.527%	2	2,312	-14.781%
2026-06-30	5.8000	5.9000	5.8000	5.8400	-2.178%	10	2,312	-3.253%
2026-06-29	6.7000	7.1500	5.9700	5.9700	+23.093%	7	2,302	-5.360%
2026-06-26	4.8000	4.8500	4.8000	4.8500	+3.191%	6	2,296	+16.495%
2026-06-25	4.6000	4.7500	4.5500	4.7000	-25.984%	25	2,298	+20.213%
2026-06-24	5.2500	6.3500	5.2500	6.3500	+20.952%	13	2,276	-11.024%
2026-06-23	5.3500	5.7000	5.2500	5.2500	+0.962%	43	2,265	+7.619%
2026-06-22	6.2200	6.2400	5.2000	5.2000	-25.714%	1,143	2,255	+8.654%
2026-06-18	7.0500	7.0500	7.0000	7.0000	+16.667%	19	1,290	-19.286%
2026-06-17	6.6000	6.6000	6.0000	6.0000	-12.409%	2	1,290	-5.833%
2026-06-15	6.8500	6.8500	6.8500	6.8500	+20.175%	50	1,289	-17.518%
2026-06-12	5.7000	5.7000	5.6000	5.7000	-4.523%	29	1,289	-0.877%
2026-06-11	5.5200	5.9700	5.5200	5.9700	+2.051%	2	1,314	-5.360%
2026-06-10	6.5000	6.5000	5.8500	5.8500	-16.429%	23	1,312	-3.419%
2026-06-09	6.9700	7.0000	6.9700	7.0000	-20.000%	10	1,320	-19.286%
2026-06-05	8.7500	8.7500	8.7500	8.7500	-1.353%	3	1,330	-35.429%
2026-06-04	8.8400	9.1000	8.6800	8.8700	+12.994%	102	1,332	-36.302%
2026-06-03	9.3500	9.3500	7.7700	7.8500	-17.368%	77	1,237	-28.025%
2026-06-02	9.3000	10.3500	9.3000	9.5000	-6.404%	136	1,230	-40.526%
2026-06-01	11.0200	11.0200	10.0500	10.1500	-15.205%	36	1,117	-44.335%
2026-05-29	12.4000	12.5000	11.9700	11.9700	-2.286%	104	1,104	-52.799%
2026-05-28	11.5500	12.2500	11.5500	12.2500	+1.660%	26	1,116	-53.878%
2026-05-27	11.0000	12.1000	11.0000	12.0500	+20.741%	63	1,091	-53.112%
2026-05-26	10.3000	10.3000	9.4500	9.9800	-4.498%	19	1,072	-43.387%
2026-05-22	10.4500	10.4500	10.4500	10.4500	-2.971%	15	1,055	-45.933%
2026-05-21	10.6400	10.7700	10.6400	10.7700	+12.775%	2	1,053	-47.539%
2026-05-20	9.1000	9.6900	9.1000	9.5500	+13.962%	3	1,053	-40.838%
2026-05-19	9.0800	9.0800	7.7500	8.3800	-10.374%	11	1,059	-32.578%
2026-05-18	10.3000	10.3000	9.3500	9.3500	-0.848%	4	1,059	-39.572%
2026-05-15	9.3000	9.6100	9.3000	9.4300	-12.279%	21	1,059	-40.085%
2026-05-14	10.7500	10.7500	10.7000	10.7500	-3.587%	6	1,052	-47.442%
2026-05-13	10.7600	11.1500	10.7600	11.1500	+19.892%	3	1,023	-49.327%
2026-05-12	9.5000	9.5300	9.1300	9.3000	-15.837%	126	1,023	-39.247%
2026-05-11	11.4500	11.4500	11.0500	11.0500	-5.556%	103	1,023	-48.869%
2026-05-07	12.1000	12.2000	11.7000	11.7000	-10.000%	24	973	-51.709%
2026-05-06	11.8700	13.1500	11.8700	13.0000	+5.691%	352	955	-56.538%
2026-05-05	13.3200	13.3200	12.2000	12.3000	+3.535%	91	938	-54.065%
2026-05-04	13.0000	13.6300	11.8600	11.8800	+3.755%	40	935	-52.441%
2026-05-01	12.0000	12.5000	11.2800	11.4500	+7.009%	69	907	-50.655%
2026-04-30	12.7500	12.7500	9.1500	10.7000	-2.816%	26	907	-47.196%
2026-04-29	11.7000	11.7000	10.9500	11.0100	+5.865%	131	892	-48.683%
2026-04-28	10.8100	10.8100	10.3800	10.4000	-8.772%	5	810	-45.673%
2026-04-27	11.1000	11.4500	11.1000	11.4000	-5.394%	38	810	-50.439%
2026-04-24	11.0000	12.0500	10.7800	12.0500	+23.590%	650	792	-53.112%
2026-04-23	9.5400	10.1500	9.4700	9.7500	+2.094%	33	218	-42.051%
2026-04-22	8.8600	9.5500	8.7500	9.5500	+11.047%	19	213	-40.838%
2026-04-21	9.1800	9.1800	8.6000	8.6000	-1.036%	17	215	-34.302%
2026-04-17	9.1900	9.4500	8.6900	8.6900	+3.452%	7	200	-34.983%
2026-04-16	7.8500	8.4000	7.7800	8.4000	0.000%	68	196	-32.738%
2026-04-15	8.3500	8.4000	8.3400	8.4000	-2.890%	13	134	-32.738%
2026-04-14	7.8800	9.0000	7.6500	8.6500	+38.400%	129	0	-34.682%
2026-04-13	6.2800	6.2800	6.2500	6.2500	0.000%	11	0	-9.600%