AMZN270319C00375000
AMZN Mar 19 2027 375.00 Call
optionOPRA
EODOct 6, 2026
1.99USD+17.059%(+0.29)3Vol788OI
AMZN270319C00375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +17.059% | 3 | 791 | 0.000% |
| 2026-10-05 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 0.000% | 1 | 792 | +17.059% |
| 2026-10-01 | 1.6500 | 1.7400 | 1.6200 | 1.7000 | -11.917% | 71 | 782 | +17.059% |
| 2026-09-30 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -2.030% | 5 | 777 | +3.109% |
| 2026-09-25 | 1.9000 | 1.9800 | 1.9000 | 1.9700 | -2.956% | 50 | 771 | +1.015% |
| 2026-09-24 | 1.8500 | 2.0300 | 1.8300 | 2.0300 | -5.581% | 10 | 773 | -1.970% |
| 2026-09-23 | 2.3400 | 2.3400 | 1.9300 | 2.1500 | -20.664% | 9 | 767 | -7.442% |
| 2026-09-22 | 2.5500 | 2.7100 | 2.5300 | 2.7100 | -3.559% | 3 | 765 | -26.568% |
| 2026-09-21 | 2.4800 | 2.8100 | 2.4800 | 2.8100 | +12.400% | 5 | 763 | -29.181% |
| 2026-09-18 | 2.3300 | 2.5000 | 2.3300 | 2.5000 | +5.042% | 9 | 761 | -20.400% |
| 2026-09-17 | 2.3600 | 2.4300 | 2.3300 | 2.3800 | -0.418% | 133 | 751 | -16.387% |
| 2026-09-15 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -17.301% | 2 | 753 | -16.736% |
| 2026-09-14 | 2.5800 | 2.8900 | 2.5800 | 2.8900 | -1.701% | 44 | 753 | -31.142% |
| 2026-09-11 | 2.9900 | 3.0100 | 2.9200 | 2.9400 | -1.342% | 93 | 738 | -32.313% |
| 2026-09-10 | 2.9300 | 2.9800 | 2.8900 | 2.9800 | +2.405% | 7 | 737 | -33.221% |
| 2026-09-09 | 2.8600 | 2.9200 | 2.8300 | 2.9100 | -13.393% | 178 | 737 | -31.615% |
| 2026-09-08 | 3.3000 | 3.3600 | 3.2100 | 3.3600 | +3.385% | 129 | 745 | -40.774% |
| 2026-09-04 | 3.1600 | 3.2500 | 2.9000 | 3.2500 | +1.562% | 83 | 731 | -38.769% |
| 2026-09-03 | 3.2200 | 3.2300 | 3.1200 | 3.2000 | +9.215% | 43 | 743 | -37.813% |
| 2026-09-02 | 3.0000 | 3.0000 | 2.8300 | 2.9300 | +2.807% | 55 | 729 | -32.082% |
| 2026-09-01 | 2.9600 | 2.9600 | 2.8500 | 2.8500 | -18.571% | 15 | 730 | -30.175% |
| 2026-08-31 | 4.0000 | 4.0000 | 3.4000 | 3.5000 | -24.731% | 18 | 743 | -43.143% |
| 2026-08-28 | 4.2000 | 4.8500 | 4.2000 | 4.6500 | +44.410% | 16 | 734 | -57.204% |
| 2026-08-27 | 3.2700 | 3.2700 | 3.1900 | 3.2200 | -11.538% | 50 | 737 | -38.199% |
| 2026-08-26 | 3.6600 | 3.7500 | 3.5600 | 3.6400 | -5.208% | 58 | 747 | -45.330% |
| 2026-08-25 | 3.8100 | 3.8400 | 3.8100 | 3.8400 | -7.470% | 21 | 736 | -48.177% |
| 2026-08-20 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -8.991% | 4 | 738 | -52.048% |
| 2026-08-19 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +9.615% | 1 | 737 | -56.360% |
| 2026-08-18 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +2.716% | 1 | 736 | -52.163% |
| 2026-08-17 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | -9.598% | 107 | 729 | -50.864% |
| 2026-08-14 | 4.8000 | 4.8000 | 4.4800 | 4.4800 | -12.157% | 3 | 730 | -55.580% |
| 2026-08-13 | 5.3800 | 5.4000 | 5.0900 | 5.1000 | -9.735% | 21 | 715 | -60.980% |
| 2026-08-12 | 6.2200 | 6.2200 | 5.6500 | 5.6500 | -30.419% | 56 | 683 | -64.779% |
| 2026-08-10 | 8.0000 | 8.1200 | 8.0000 | 8.1200 | +14.366% | 12 | 673 | -75.493% |
| 2026-08-07 | 7.5800 | 7.5800 | 7.0000 | 7.1000 | 0.000% | 43 | 654 | -71.972% |
| 2026-08-06 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +1.429% | 1 | 653 | -71.972% |
| 2026-08-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -14.842% | 6 | 627 | -71.571% |
| 2026-08-04 | 8.1900 | 8.4500 | 8.1000 | 8.2200 | -17.800% | 29 | 637 | -75.791% |
| 2026-08-03 | 9.5000 | 10.2500 | 9.5000 | 10.0000 | +41.844% | 36 | 615 | -80.100% |
| 2026-07-31 | 6.1500 | 7.0500 | 6.1500 | 7.0500 | +116.923% | 27 | 610 | -71.773% |
| 2026-07-30 | 3.1000 | 3.2500 | 3.1000 | 3.2500 | +35.983% | 6 | 607 | -38.769% |
| 2026-07-29 | 2.4300 | 2.6100 | 2.3900 | 2.3900 | -4.400% | 48 | 602 | -16.736% |
| 2026-07-28 | 2.3700 | 2.5300 | 2.3700 | 2.5000 | -3.846% | 91 | 608 | -20.400% |
| 2026-07-27 | 2.7800 | 2.8400 | 2.6000 | 2.6000 | -6.810% | 73 | 595 | -23.462% |
| 2026-07-24 | 2.7700 | 2.9300 | 2.7700 | 2.7900 | -34.353% | 117 | 571 | -28.674% |
| 2026-07-22 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -23.285% | 2 | 569 | -53.176% |
| 2026-07-20 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +0.727% | 1 | 568 | -64.079% |
| 2026-07-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.983% | 1 | 568 | -63.818% |
| 2026-07-15 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +6.364% | 1 | 568 | -65.983% |
| 2026-07-13 | 5.5600 | 5.5600 | 5.5000 | 5.5000 | +2.804% | 2 | 568 | -63.818% |
| 2026-07-07 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -8.547% | 1 | 568 | -62.804% |
| 2026-06-29 | 5.3500 | 5.8500 | 5.3500 | 5.8500 | +39.286% | 2 | 570 | -65.983% |
| 2026-06-26 | 4.0800 | 4.2000 | 4.0800 | 4.2000 | +16.667% | 3 | 568 | -52.619% |
| 2026-06-25 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | -22.581% | 12 | 565 | -44.722% |
| 2026-06-24 | 5.0500 | 5.0600 | 4.6500 | 4.6500 | +6.897% | 37 | 550 | -57.204% |
| 2026-06-23 | 4.3200 | 4.3500 | 4.3200 | 4.3500 | -2.247% | 4 | 550 | -54.253% |
| 2026-06-22 | 4.7700 | 4.7700 | 4.4500 | 4.4500 | -25.833% | 87 | 561 | -55.281% |
| 2026-06-18 | 5.7600 | 6.0000 | 5.7600 | 6.0000 | +20.000% | 2 | 562 | -66.833% |
| 2026-06-17 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | -15.254% | 4 | 562 | -60.200% |
| 2026-06-16 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +7.273% | 1 | 563 | -66.271% |
| 2026-06-15 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +10.000% | 20 | 573 | -63.818% |
| 2026-06-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.383% | 1 | 573 | -60.200% |
| 2026-06-11 | 4.6700 | 4.7000 | 4.6700 | 4.7000 | -6.000% | 4 | 572 | -57.660% |
| 2026-06-10 | 5.1000 | 5.2000 | 5.0000 | 5.0000 | -13.043% | 7 | 573 | -60.200% |
| 2026-06-09 | 5.5600 | 5.7500 | 5.5500 | 5.7500 | -4.167% | 6 | 577 | -65.391% |
| 2026-06-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.597% | 1 | 577 | -66.833% |
| 2026-06-05 | 7.0600 | 7.4300 | 6.1600 | 6.1600 | -27.953% | 9 | 572 | -67.695% |
| 2026-06-02 | 7.8500 | 8.5500 | 7.8500 | 8.5500 | -1.156% | 2 | 571 | -76.725% |
| 2026-06-01 | 8.7000 | 8.7500 | 8.6500 | 8.6500 | -10.733% | 7 | 572 | -76.994% |
| 2026-05-29 | 10.4900 | 10.4900 | 9.6900 | 9.6900 | -3.100% | 24 | 581 | -79.463% |
| 2026-05-28 | 9.0600 | 10.0000 | 9.0600 | 10.0000 | +7.181% | 3 | 579 | -80.100% |
| 2026-05-27 | 9.2600 | 9.3300 | 9.2600 | 9.3300 | +17.064% | 17 | 562 | -78.671% |
| 2026-05-26 | 8.1500 | 8.1500 | 7.9700 | 7.9700 | -1.605% | 30 | 562 | -75.031% |
| 2026-05-21 | 7.8000 | 8.1000 | 7.8000 | 8.1000 | +7.001% | 23 | 561 | -75.432% |
| 2026-05-20 | 7.1500 | 7.5900 | 7.1500 | 7.5700 | +19.213% | 4 | 562 | -73.712% |
| 2026-05-19 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -23.030% | 1 | 562 | -68.661% |
| 2026-05-18 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -7.821% | 1 | 562 | -75.879% |
| 2026-05-13 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +1.705% | 20 | 562 | -77.765% |
| 2026-05-11 | 9.3700 | 9.3700 | 8.8000 | 8.8000 | -8.619% | 8 | 568 | -77.386% |
| 2026-05-08 | 9.7200 | 9.7200 | 9.6300 | 9.6300 | +0.838% | 2 | 567 | -79.335% |
| 2026-05-07 | 9.9000 | 9.9000 | 9.5500 | 9.5500 | -11.163% | 45 | 547 | -79.162% |
| 2026-05-06 | 10.0000 | 10.7500 | 9.7000 | 10.7500 | -4.103% | 546 | 51 | -81.488% |
| 2026-05-05 | 11.0000 | 11.2100 | 11.0000 | 11.2100 | +14.974% | 2 | 50 | -82.248% |
| 2026-05-04 | 9.7000 | 11.1000 | 9.6700 | 9.7500 | +2.094% | 21 | 59 | -79.590% |
| 2026-05-01 | 10.3000 | 10.3000 | 9.5500 | 9.5500 | +31.724% | 24 | 56 | -79.162% |
| 2026-04-30 | 9.6000 | 9.6000 | 6.8000 | 7.2500 | -19.978% | 13 | 47 | -72.552% |
| 2026-04-29 | 8.9000 | 9.7000 | 8.7700 | 9.0600 | +7.219% | 44 | 12 | -78.035% |
| 2026-04-28 | 8.5000 | 8.5000 | 8.4500 | 8.4500 | -10.106% | 2 | 11 | -76.450% |
| 2026-04-27 | 9.7000 | 9.7000 | 9.4000 | 9.4000 | -5.051% | 3 | 8 | -78.830% |
| 2026-04-24 | 9.6000 | 9.9000 | 9.6000 | 9.9000 | +41.429% | 4 | 6 | -79.899% |
| 2026-04-21 | 7.1400 | 7.1400 | 7.0000 | 7.0000 | +11.111% | 4 | 4 | -71.571% |
| 2026-04-20 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 4 | 0 | -68.413% |