AMZN270319C00380000
AMZN Mar 19 2027 380.00 Call
optionOPRA
EODOct 6, 2026
1.79USD+10.494%(+0.17)106Vol803OI
AMZN270319C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.7000 | 1.8200 | 1.7000 | 1.7900 | +10.494% | 106 | 871 | 0.000% |
| 2026-10-05 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +3.185% | 1 | 870 | +10.494% |
| 2026-10-02 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | +3.289% | 97 | 780 | +14.013% |
| 2026-10-01 | 1.6000 | 1.6000 | 1.4900 | 1.5200 | -13.636% | 69 | 798 | +17.763% |
| 2026-09-30 | 1.6600 | 1.7800 | 1.6600 | 1.7600 | +18.121% | 10 | 797 | +1.705% |
| 2026-09-29 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | -5.696% | 2 | 796 | +20.134% |
| 2026-09-28 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | -16.842% | 4 | 793 | +13.291% |
| 2026-09-25 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +12.426% | 2 | 791 | -5.789% |
| 2026-09-24 | 1.6600 | 1.7100 | 1.6600 | 1.6900 | -10.582% | 8 | 789 | +5.917% |
| 2026-09-23 | 2.0900 | 2.0900 | 1.8900 | 1.8900 | -29.213% | 14 | 786 | -5.291% |
| 2026-09-21 | 2.2600 | 2.6700 | 2.2600 | 2.6700 | +23.041% | 46 | 764 | -32.959% |
| 2026-09-18 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | +5.854% | 26 | 790 | -17.512% |
| 2026-09-17 | 2.1700 | 2.2000 | 2.0400 | 2.0500 | -0.966% | 133 | 795 | -12.683% |
| 2026-09-16 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -2.817% | 2 | 795 | -13.527% |
| 2026-09-15 | 2.0900 | 2.2100 | 2.0600 | 2.1300 | -10.879% | 5 | 794 | -15.962% |
| 2026-09-14 | 2.4200 | 2.4800 | 2.3500 | 2.3900 | -14.029% | 158 | 647 | -25.105% |
| 2026-09-11 | 2.7700 | 2.7800 | 2.7700 | 2.7800 | +7.752% | 2 | 647 | -35.612% |
| 2026-09-10 | 2.6500 | 2.6600 | 2.5800 | 2.5800 | -2.642% | 40 | 637 | -30.620% |
| 2026-09-09 | 2.8700 | 2.8700 | 2.5700 | 2.6500 | -13.115% | 151 | 626 | -32.453% |
| 2026-09-08 | 3.0800 | 3.0800 | 2.9500 | 3.0500 | +2.007% | 28 | 642 | -41.311% |
| 2026-09-04 | 2.7900 | 2.9900 | 2.7900 | 2.9900 | -0.664% | 173 | 610 | -40.134% |
| 2026-09-03 | 2.7800 | 3.0100 | 2.7800 | 3.0100 | +14.015% | 3 | 610 | -40.532% |
| 2026-09-02 | 2.6700 | 2.7200 | 2.6200 | 2.6400 | +2.326% | 52 | 601 | -32.197% |
| 2026-09-01 | 2.7800 | 2.7800 | 2.5800 | 2.5800 | -19.375% | 12 | 607 | -30.620% |
| 2026-08-31 | 3.4500 | 3.4500 | 3.2000 | 3.2000 | -25.581% | 3 | 606 | -44.063% |
| 2026-08-28 | 4.2500 | 4.3000 | 4.2000 | 4.3000 | +45.763% | 187 | 508 | -58.372% |
| 2026-08-27 | 3.0000 | 3.1600 | 2.9000 | 2.9500 | -9.786% | 77 | 495 | -39.322% |
| 2026-08-26 | 3.2900 | 3.3700 | 3.2500 | 3.2700 | -7.627% | 66 | 495 | -45.260% |
| 2026-08-25 | 3.9000 | 3.9000 | 3.5400 | 3.5400 | -9.231% | 101 | 472 | -49.435% |
| 2026-08-24 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | +4.000% | 4 | 468 | -54.103% |
| 2026-08-18 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -10.714% | 27 | 468 | -52.267% |
| 2026-08-14 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | -9.677% | 6 | 469 | -57.381% |
| 2026-08-13 | 5.1500 | 5.1500 | 4.6500 | 4.6500 | -9.709% | 8 | 467 | -61.505% |
| 2026-08-12 | 5.2100 | 5.2100 | 5.1500 | 5.1500 | -12.564% | 8 | 473 | -65.243% |
| 2026-08-11 | 6.4000 | 6.4000 | 5.7300 | 5.8900 | -10.758% | 9 | 474 | -69.610% |
| 2026-08-07 | 7.3000 | 7.4000 | 6.4500 | 6.6000 | +4.101% | 21 | 456 | -72.879% |
| 2026-08-05 | 7.4500 | 7.4500 | 6.3400 | 6.3400 | -16.579% | 14 | 446 | -71.767% |
| 2026-08-04 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -15.556% | 25 | 421 | -76.447% |
| 2026-08-03 | 9.3000 | 9.3000 | 8.6600 | 9.0000 | +41.287% | 21 | 418 | -80.111% |
| 2026-07-31 | 5.5700 | 6.3700 | 5.5700 | 6.3700 | +116.667% | 76 | 456 | -71.900% |
| 2026-07-30 | 2.4700 | 3.1100 | 2.4700 | 2.9400 | +26.724% | 18 | 444 | -39.116% |
| 2026-07-29 | 2.2400 | 2.3500 | 2.2400 | 2.3200 | +5.455% | 7 | 442 | -22.845% |
| 2026-07-28 | 2.3800 | 2.3800 | 2.2000 | 2.2000 | -15.709% | 71 | 487 | -18.636% |
| 2026-07-24 | 2.7500 | 2.7500 | 2.5600 | 2.6100 | -33.588% | 13 | 480 | -31.418% |
| 2026-07-22 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -21.400% | 1 | 480 | -54.453% |
| 2026-07-20 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | -16.667% | 2 | 479 | -64.200% |
| 2026-07-15 | 6.0800 | 6.1500 | 6.0000 | 6.0000 | +9.290% | 3 | 479 | -70.167% |
| 2026-07-07 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +7.647% | 1 | 480 | -67.395% |
| 2026-07-06 | 4.6200 | 5.1000 | 4.6200 | 5.1000 | +15.385% | 14 | 480 | -64.902% |
| 2026-06-30 | 4.4000 | 4.4500 | 4.4000 | 4.4200 | +18.817% | 30 | 486 | -59.502% |
| 2026-06-26 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +3.911% | 1 | 485 | -51.882% |
| 2026-06-25 | 3.5200 | 3.5800 | 3.5200 | 3.5800 | -25.726% | 11 | 485 | -50.000% |
| 2026-06-24 | 4.7000 | 4.8200 | 4.7000 | 4.8200 | +19.012% | 12 | 476 | -62.863% |
| 2026-06-23 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.174% | 13 | 487 | -55.802% |
| 2026-06-22 | 4.7000 | 4.7000 | 4.1400 | 4.1400 | -11.915% | 5 | 486 | -56.763% |
| 2026-06-18 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -9.266% | 1 | 486 | -61.915% |
| 2026-06-15 | 5.2700 | 5.2700 | 5.1500 | 5.1800 | +14.856% | 31 | 487 | -65.444% |
| 2026-06-12 | 4.4100 | 4.5100 | 4.4100 | 4.5100 | -6.042% | 3 | 487 | -60.310% |
| 2026-06-11 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -13.043% | 60 | 440 | -62.708% |
| 2026-06-09 | 5.5500 | 5.5700 | 5.5200 | 5.5200 | -4.663% | 39 | 443 | -67.572% |
| 2026-06-05 | 5.8500 | 5.8500 | 5.7900 | 5.7900 | -15.474% | 2 | 442 | -69.085% |
| 2026-06-04 | 6.7300 | 6.8500 | 6.6500 | 6.8500 | +11.201% | 3 | 441 | -73.869% |
| 2026-06-03 | 5.8500 | 6.1600 | 5.8500 | 6.1600 | -24.417% | 3 | 439 | -70.942% |
| 2026-06-01 | 8.5000 | 8.5000 | 8.0800 | 8.1500 | -12.460% | 29 | 432 | -78.037% |
| 2026-05-29 | 9.7000 | 9.7000 | 9.3100 | 9.3100 | -0.957% | 32 | 406 | -80.773% |
| 2026-05-28 | 8.6800 | 9.4000 | 8.6800 | 9.4000 | +21.290% | 14 | 408 | -80.957% |
| 2026-05-26 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.274% | 2 | 410 | -76.903% |
| 2026-05-22 | 7.8300 | 7.8500 | 7.8300 | 7.8500 | +8.276% | 2 | 409 | -77.197% |
| 2026-05-21 | 7.2500 | 7.2500 | 7.2300 | 7.2500 | +9.023% | 8 | 406 | -75.310% |
| 2026-05-20 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -18.902% | 2 | 408 | -73.083% |
| 2026-05-14 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -0.606% | 1 | 408 | -78.171% |
| 2026-05-13 | 7.3000 | 8.2500 | 7.3000 | 8.2500 | -0.483% | 2 | 408 | -78.303% |
| 2026-05-11 | 8.8500 | 8.8500 | 8.2900 | 8.2900 | -2.471% | 7 | 413 | -78.408% |
| 2026-05-08 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.028% | 1 | 413 | -78.941% |
| 2026-05-07 | 9.3700 | 9.3700 | 8.9500 | 8.9500 | -7.732% | 7 | 418 | -80.000% |
| 2026-05-06 | 9.8900 | 9.8900 | 9.7000 | 9.7000 | +4.301% | 4 | 420 | -81.546% |
| 2026-05-05 | 10.4200 | 10.4200 | 9.3000 | 9.3000 | -0.215% | 17 | 434 | -80.753% |
| 2026-05-04 | 9.2800 | 9.3200 | 9.2800 | 9.3200 | +7.746% | 11 | 425 | -80.794% |
| 2026-05-01 | 9.7500 | 9.8500 | 8.6000 | 8.6500 | +5.488% | 11 | 421 | -79.306% |
| 2026-04-30 | 8.8500 | 8.8500 | 6.5500 | 8.2000 | -5.747% | 84 | 360 | -78.171% |
| 2026-04-29 | 9.0000 | 9.1700 | 8.6700 | 8.7000 | +9.572% | 6 | 358 | -79.425% |
| 2026-04-28 | 8.2500 | 8.4000 | 7.8000 | 7.9400 | -8.208% | 24 | 344 | -77.456% |
| 2026-04-27 | 8.8600 | 8.8600 | 8.5500 | 8.6500 | -6.989% | 91 | 274 | -79.306% |
| 2026-04-24 | 8.4000 | 9.3000 | 8.1000 | 9.3000 | +25.168% | 40 | 253 | -80.753% |
| 2026-04-23 | 7.4300 | 7.6100 | 7.4300 | 7.4300 | +3.194% | 15 | 239 | -75.908% |
| 2026-04-22 | 6.7200 | 7.2000 | 6.6200 | 7.2000 | +5.882% | 47 | 197 | -75.139% |
| 2026-04-21 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | +11.475% | 6 | 193 | -73.676% |
| 2026-04-20 | 6.2000 | 6.2000 | 5.7000 | 6.1000 | 0.000% | 195 | 0 | -70.656% |