AMZN270319C00370000
AMZN Mar 19 2027 370.00 Call
optionOPRA
EODOct 6, 2026
2.23USD+12.626%(+0.25)108Vol1,450OI
AMZN270319C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.2500 | 2.2500 | 2.1900 | 2.2300 | +12.626% | 108 | 1,369 | 0.000% |
| 2026-10-05 | 1.9300 | 1.9800 | 1.9300 | 1.9800 | +1.020% | 6 | 1,363 | +12.626% |
| 2026-10-02 | 2.0000 | 2.0500 | 1.9600 | 1.9600 | 0.000% | 4 | 1,361 | +13.776% |
| 2026-10-01 | 1.8400 | 1.9600 | 1.8400 | 1.9600 | -10.909% | 13 | 1,351 | +13.776% |
| 2026-09-30 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +16.402% | 5 | 1,356 | +1.364% |
| 2026-09-29 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +0.532% | 1 | 1,356 | +17.989% |
| 2026-09-28 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | -18.615% | 9 | 1,356 | +18.617% |
| 2026-09-25 | 2.2500 | 2.3200 | 2.1100 | 2.3100 | +7.944% | 46 | 1,332 | -3.463% |
| 2026-09-24 | 2.1800 | 2.1800 | 2.0600 | 2.1400 | -10.084% | 9 | 1,328 | +4.206% |
| 2026-09-23 | 2.7100 | 2.7100 | 2.2800 | 2.3800 | -17.647% | 25 | 1,323 | -6.303% |
| 2026-09-22 | 3.0300 | 3.0300 | 2.7900 | 2.8900 | -10.802% | 9 | 1,319 | -22.837% |
| 2026-09-21 | 2.7800 | 3.2800 | 2.7400 | 3.2400 | +21.348% | 104 | 1,287 | -31.173% |
| 2026-09-18 | 2.7400 | 2.7400 | 2.6700 | 2.6700 | +5.952% | 3 | 1,287 | -16.479% |
| 2026-09-17 | 2.6600 | 2.6900 | 2.5000 | 2.5200 | +2.024% | 231 | 1,179 | -11.508% |
| 2026-09-16 | 2.4600 | 2.4700 | 2.4500 | 2.4700 | -6.439% | 5 | 1,179 | -9.717% |
| 2026-09-15 | 2.6200 | 2.6400 | 2.6200 | 2.6400 | -7.368% | 7 | 1,175 | -15.530% |
| 2026-09-14 | 2.8300 | 2.8500 | 2.8300 | 2.8500 | -16.176% | 25 | 1,154 | -21.754% |
| 2026-09-11 | 3.4000 | 3.4000 | 3.2400 | 3.4000 | +12.583% | 159 | 1,104 | -34.412% |
| 2026-09-10 | 3.1500 | 3.2400 | 3.0200 | 3.0200 | -4.127% | 49 | 1,089 | -26.159% |
| 2026-09-09 | 3.2000 | 3.2200 | 3.0800 | 3.1500 | -13.699% | 17 | 1,086 | -29.206% |
| 2026-09-08 | 3.6800 | 3.7000 | 3.4500 | 3.6500 | +1.389% | 12 | 1,088 | -38.904% |
| 2026-09-04 | 3.2100 | 3.6000 | 3.2000 | 3.6000 | -2.703% | 34 | 1,081 | -38.056% |
| 2026-09-03 | 3.6700 | 3.7000 | 3.5300 | 3.7000 | +15.625% | 84 | 1,110 | -39.730% |
| 2026-09-02 | 3.2500 | 3.3000 | 3.1500 | 3.2000 | +1.587% | 122 | 1,035 | -30.313% |
| 2026-09-01 | 3.2700 | 3.3500 | 3.1500 | 3.1500 | -17.105% | 159 | 1,021 | -29.206% |
| 2026-08-31 | 3.8700 | 3.8800 | 3.7400 | 3.8000 | -24.752% | 147 | 1,021 | -41.316% |
| 2026-08-28 | 5.5500 | 5.5500 | 5.0100 | 5.0500 | +40.669% | 5 | 1,018 | -55.842% |
| 2026-08-27 | 3.7000 | 3.7600 | 3.4700 | 3.5900 | -9.114% | 71 | 1,035 | -37.883% |
| 2026-08-26 | 4.1500 | 4.1500 | 3.9300 | 3.9500 | -7.059% | 11 | 1,033 | -43.544% |
| 2026-08-25 | 4.2300 | 4.3100 | 4.1500 | 4.2500 | -4.063% | 32 | 1,038 | -47.529% |
| 2026-08-24 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +6.747% | 1 | 1,038 | -49.661% |
| 2026-08-21 | 4.5100 | 4.5100 | 4.1500 | 4.1500 | -6.742% | 9 | 1,046 | -46.265% |
| 2026-08-20 | 4.8600 | 4.8600 | 4.4500 | 4.4500 | -13.592% | 24 | 1,046 | -49.888% |
| 2026-08-19 | 4.4800 | 5.1500 | 4.4400 | 5.1500 | +13.938% | 35 | 1,043 | -56.699% |
| 2026-08-18 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +0.444% | 1 | 1,042 | -50.664% |
| 2026-08-17 | 4.5700 | 4.5700 | 4.3000 | 4.5000 | -10.891% | 212 | 1,119 | -50.444% |
| 2026-08-14 | 5.3900 | 5.3900 | 5.0500 | 5.0500 | -9.009% | 2 | 1,118 | -55.842% |
| 2026-08-13 | 5.8500 | 5.8500 | 5.5500 | 5.5500 | -32.317% | 2 | 1,119 | -59.820% |
| 2026-08-10 | 7.9800 | 8.8600 | 7.9800 | 8.2000 | +6.494% | 48 | 1,098 | -72.805% |
| 2026-08-07 | 8.6500 | 8.6500 | 7.6000 | 7.7000 | +4.054% | 174 | 1,044 | -71.039% |
| 2026-08-06 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -1.987% | 1 | 1,043 | -69.865% |
| 2026-08-05 | 9.0000 | 9.0000 | 7.5500 | 7.5500 | -18.290% | 10 | 1,037 | -70.464% |
| 2026-08-04 | 9.0200 | 9.2400 | 9.0200 | 9.2400 | -13.886% | 3 | 1,038 | -75.866% |
| 2026-08-03 | 8.9200 | 11.0500 | 8.9200 | 10.7300 | +42.119% | 216 | 1,031 | -79.217% |
| 2026-07-31 | 6.5000 | 7.5500 | 6.5000 | 7.5500 | +122.059% | 50 | 998 | -70.464% |
| 2026-07-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +37.097% | 2 | 998 | -34.412% |
| 2026-07-29 | 2.5000 | 2.7100 | 2.4600 | 2.4800 | -7.463% | 76 | 995 | -10.081% |
| 2026-07-28 | 2.6000 | 2.7100 | 2.5300 | 2.6800 | -3.249% | 11 | 996 | -16.791% |
| 2026-07-27 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | -8.882% | 6 | 995 | -19.495% |
| 2026-07-24 | 3.3500 | 3.3500 | 3.0400 | 3.0400 | -14.846% | 5 | 999 | -26.645% |
| 2026-07-23 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | -23.226% | 4 | 999 | -37.535% |
| 2026-07-22 | 4.6000 | 4.6500 | 4.4300 | 4.6500 | -7.921% | 14 | 991 | -52.043% |
| 2026-07-21 | 5.1500 | 5.1500 | 5.0500 | 5.0500 | -9.498% | 2 | 990 | -55.842% |
| 2026-07-20 | 5.8000 | 5.8500 | 5.5800 | 5.5800 | -18.540% | 22 | 984 | -60.036% |
| 2026-07-16 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +3.474% | 1 | 984 | -67.445% |
| 2026-07-15 | 7.0000 | 7.0000 | 6.6200 | 6.6200 | +27.308% | 39 | 1,003 | -66.314% |
| 2026-07-08 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -11.111% | 1 | 1,002 | -57.115% |
| 2026-07-06 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +15.613% | 1 | 1,003 | -61.880% |
| 2026-06-30 | 5.0100 | 5.0600 | 5.0100 | 5.0600 | -17.049% | 28 | 990 | -55.929% |
| 2026-06-29 | 5.5000 | 6.1500 | 5.4000 | 6.1000 | +43.529% | 14 | 985 | -63.443% |
| 2026-06-26 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +2.410% | 1 | 985 | -47.529% |
| 2026-06-25 | 4.1000 | 4.1500 | 4.0000 | 4.1500 | -15.306% | 29 | 989 | -46.265% |
| 2026-06-24 | 5.5200 | 5.5200 | 4.9000 | 4.9000 | +2.083% | 5 | 993 | -54.490% |
| 2026-06-22 | 5.3000 | 5.3000 | 4.8000 | 4.8000 | -23.688% | 74 | 968 | -53.542% |
| 2026-06-18 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | +6.430% | 1 | 968 | -64.547% |
| 2026-06-16 | 6.0000 | 6.0000 | 5.9100 | 5.9100 | +0.169% | 367 | 657 | -62.267% |
| 2026-06-15 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | +17.063% | 2 | 658 | -62.203% |
| 2026-06-12 | 5.1000 | 5.1500 | 4.9900 | 5.0400 | -3.077% | 15 | 656 | -55.754% |
| 2026-06-10 | 5.4000 | 5.4500 | 5.2000 | 5.2000 | -34.509% | 8 | 657 | -57.115% |
| 2026-06-05 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +3.117% | 1 | 657 | -71.914% |
| 2026-06-04 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +11.594% | 24 | 657 | -71.039% |
| 2026-06-03 | 7.8700 | 7.8700 | 6.9000 | 6.9000 | -13.750% | 78 | 589 | -67.681% |
| 2026-06-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -14.163% | 3 | 586 | -72.125% |
| 2026-06-01 | 9.1500 | 9.5100 | 9.0800 | 9.3200 | -3.320% | 88 | 580 | -76.073% |
| 2026-05-28 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -5.490% | 1 | 580 | -76.867% |
| 2026-05-27 | 8.9500 | 10.3000 | 8.9500 | 10.2000 | +11.475% | 38 | 561 | -78.137% |
| 2026-05-22 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +18.831% | 1 | 561 | -75.628% |
| 2026-05-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +13.569% | 25 | 569 | -71.039% |
| 2026-05-19 | 6.9000 | 6.9000 | 6.7800 | 6.7800 | -16.296% | 40 | 532 | -67.109% |
| 2026-05-15 | 8.1000 | 8.1800 | 8.1000 | 8.1000 | -15.183% | 351 | 183 | -72.469% |
| 2026-05-13 | 9.4000 | 9.5500 | 9.4000 | 9.5500 | +19.975% | 12 | 193 | -76.649% |
| 2026-05-12 | 8.1600 | 8.1600 | 7.9600 | 7.9600 | -17.083% | 4 | 191 | -71.985% |
| 2026-05-11 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | -6.341% | 2 | 191 | -76.771% |
| 2026-05-08 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +3.015% | 26 | 165 | -78.244% |
| 2026-05-07 | 10.6000 | 10.6000 | 9.9500 | 9.9500 | -13.100% | 23 | 147 | -77.588% |
| 2026-05-06 | 10.7800 | 11.4500 | 10.3500 | 11.4500 | -0.435% | 23 | 138 | -80.524% |
| 2026-05-05 | 11.5000 | 11.6000 | 11.5000 | 11.5000 | +2.131% | 5 | 137 | -80.609% |
| 2026-05-04 | 10.8300 | 11.2600 | 10.7600 | 11.2600 | +13.166% | 13 | 135 | -80.195% |
| 2026-05-01 | 10.4300 | 10.4300 | 9.9200 | 9.9500 | +19.162% | 22 | 129 | -77.588% |
| 2026-04-30 | 8.5000 | 8.5000 | 7.4500 | 8.3500 | -13.021% | 55 | 92 | -73.293% |
| 2026-04-29 | 10.5000 | 10.5000 | 9.6000 | 9.6000 | -6.250% | 15 | 79 | -76.771% |
| 2026-04-27 | 9.6800 | 10.2400 | 9.6800 | 10.2400 | -2.754% | 8 | 75 | -78.223% |
| 2026-04-24 | 9.7200 | 10.5300 | 9.7200 | 10.5300 | +22.442% | 3 | 73 | -78.822% |
| 2026-04-23 | 8.3000 | 8.6000 | 8.3000 | 8.6000 | +13.907% | 5 | 68 | -74.070% |
| 2026-04-22 | 7.7200 | 7.7400 | 7.5500 | 7.5500 | -1.048% | 18 | 63 | -70.464% |
| 2026-04-21 | 7.6200 | 7.6300 | 7.6200 | 7.6300 | +19.219% | 60 | 5 | -70.773% |
| 2026-04-20 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -21.472% | 1 | 4 | -65.156% |
| 2026-04-17 | 8.0000 | 8.1500 | 7.9500 | 8.1500 | 0.000% | 6 | 4 | -72.638% |