AMZN270319C00390000
AMZN Mar 19 2027 390.00 Call
optionOPRA
EODOct 6, 2026
1.40USD+9.375%(+0.12)2Vol472OI
AMZN270319C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | +9.375% | 2 | 470 | 0.000% |
| 2026-10-02 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | +8.475% | 4 | 468 | +9.375% |
| 2026-10-01 | 1.2100 | 1.2400 | 1.1800 | 1.1800 | -17.483% | 24 | 460 | +18.644% |
| 2026-09-30 | 1.4400 | 1.4400 | 1.3900 | 1.4300 | +12.598% | 21 | 442 | -2.098% |
| 2026-09-28 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -11.189% | 1 | 441 | +10.236% |
| 2026-09-25 | 1.4600 | 1.4700 | 1.4200 | 1.4300 | +3.623% | 50 | 443 | -2.098% |
| 2026-09-24 | 1.5000 | 1.5000 | 1.2600 | 1.3800 | -10.968% | 26 | 425 | +1.449% |
| 2026-09-23 | 1.6800 | 1.7100 | 1.5200 | 1.5500 | -20.513% | 14 | 424 | -9.677% |
| 2026-09-22 | 1.9000 | 2.0500 | 1.8400 | 1.9500 | -10.959% | 35 | 417 | -28.205% |
| 2026-09-21 | 1.9000 | 2.1900 | 1.7500 | 2.1900 | +19.022% | 127 | 447 | -36.073% |
| 2026-09-18 | 1.7800 | 1.8400 | 1.7300 | 1.8400 | +9.524% | 14 | 445 | -23.913% |
| 2026-09-17 | 1.7900 | 1.8000 | 1.6500 | 1.6800 | +10.526% | 136 | 434 | -16.667% |
| 2026-09-16 | 1.6300 | 1.6500 | 1.5000 | 1.5200 | -6.748% | 10 | 429 | -7.895% |
| 2026-09-15 | 1.9000 | 1.9000 | 1.6300 | 1.6300 | -17.677% | 17 | 432 | -14.110% |
| 2026-09-14 | 1.9800 | 2.0600 | 1.9000 | 1.9800 | -12.775% | 15 | 434 | -29.293% |
| 2026-09-11 | 2.3000 | 2.4000 | 2.2100 | 2.2700 | +9.135% | 113 | 454 | -38.326% |
| 2026-09-10 | 2.1500 | 2.1800 | 2.0800 | 2.0800 | -3.256% | 17 | 442 | -32.692% |
| 2026-09-09 | 2.2000 | 2.2500 | 2.1500 | 2.1500 | -18.251% | 91 | 424 | -34.884% |
| 2026-09-08 | 2.4500 | 2.6300 | 2.3000 | 2.6300 | -1.866% | 67 | 421 | -46.768% |
| 2026-09-04 | 2.6000 | 2.7000 | 2.1500 | 2.6800 | +6.773% | 129 | 444 | -47.761% |
| 2026-09-03 | 2.3500 | 2.5200 | 2.3100 | 2.5100 | +11.062% | 113 | 440 | -44.223% |
| 2026-09-02 | 2.1500 | 2.2600 | 2.1300 | 2.2600 | -1.310% | 69 | 458 | -38.053% |
| 2026-09-01 | 2.2500 | 2.3200 | 2.2500 | 2.2900 | -12.928% | 82 | 446 | -38.865% |
| 2026-08-31 | 3.1000 | 3.1000 | 2.5500 | 2.6300 | -25.915% | 43 | 439 | -46.768% |
| 2026-08-28 | 2.6000 | 3.5500 | 2.6000 | 3.5500 | +45.492% | 98 | 499 | -60.563% |
| 2026-08-27 | 2.6500 | 2.7200 | 2.4200 | 2.4400 | -8.955% | 174 | 471 | -42.623% |
| 2026-08-26 | 2.9900 | 2.9900 | 2.6800 | 2.6800 | -5.965% | 91 | 454 | -47.761% |
| 2026-08-25 | 3.2500 | 3.2500 | 2.8500 | 2.8500 | -10.938% | 121 | 461 | -50.877% |
| 2026-08-24 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | +9.215% | 20 | 476 | -56.250% |
| 2026-08-21 | 3.0000 | 3.0400 | 2.8300 | 2.9300 | -6.984% | 279 | 506 | -52.218% |
| 2026-08-20 | 3.1500 | 3.2700 | 3.1500 | 3.1500 | -10.000% | 56 | 496 | -55.556% |
| 2026-08-19 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +16.667% | 20 | 516 | -60.000% |
| 2026-08-18 | 3.0000 | 3.0000 | 2.9000 | 3.0000 | -2.280% | 15 | 506 | -53.333% |
| 2026-08-17 | 3.7100 | 3.7100 | 2.9800 | 3.0700 | -29.425% | 36 | 510 | -54.397% |
| 2026-08-12 | 4.5200 | 4.5200 | 4.3000 | 4.3500 | -12.651% | 15 | 512 | -67.816% |
| 2026-08-11 | 5.0000 | 5.0300 | 4.9800 | 4.9800 | -22.188% | 9 | 512 | -71.888% |
| 2026-08-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +4.065% | 1 | 511 | -78.125% |
| 2026-08-07 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +14.953% | 6 | 511 | -77.236% |
| 2026-08-05 | 5.5500 | 5.5500 | 5.3500 | 5.3500 | -17.692% | 7 | 504 | -73.832% |
| 2026-08-04 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -13.333% | 1 | 504 | -78.462% |
| 2026-08-03 | 7.8000 | 8.0500 | 7.5000 | 7.5000 | +36.364% | 57 | 463 | -81.333% |
| 2026-07-31 | 4.5000 | 5.5000 | 4.5000 | 5.5000 | +114.844% | 30 | 464 | -74.545% |
| 2026-07-30 | 2.4500 | 2.5700 | 2.4500 | 2.5600 | +28.643% | 7 | 463 | -45.313% |
| 2026-07-29 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +4.737% | 1 | 463 | -29.648% |
| 2026-07-28 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | -17.391% | 4 | 459 | -26.316% |
| 2026-07-24 | 2.2400 | 2.3100 | 2.2100 | 2.3000 | -20.139% | 133 | 448 | -39.130% |
| 2026-07-23 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -44.615% | 2 | 450 | -51.389% |
| 2026-07-16 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 10 | 450 | -73.077% |
| 2026-07-15 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | +19.540% | 3 | 449 | -73.077% |
| 2026-07-07 | 4.7200 | 4.7200 | 4.3500 | 4.3500 | -5.435% | 4 | 446 | -67.816% |
| 2026-07-02 | 4.6800 | 4.6800 | 4.6000 | 4.6000 | +13.580% | 15 | 441 | -69.565% |
| 2026-06-30 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | +30.645% | 6 | 439 | -65.432% |
| 2026-06-26 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +2.649% | 2 | 440 | -54.839% |
| 2026-06-25 | 3.1000 | 3.1000 | 3.0200 | 3.0200 | -12.968% | 7 | 433 | -53.642% |
| 2026-06-23 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -8.443% | 1 | 434 | -59.654% |
| 2026-06-22 | 4.2000 | 4.2000 | 3.7900 | 3.7900 | -0.263% | 4 | 433 | -63.061% |
| 2026-06-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -7.317% | 2 | 435 | -63.158% |
| 2026-06-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.870% | 7 | 429 | -65.854% |
| 2026-06-16 | 5.0000 | 5.0000 | 4.6000 | 4.6000 | +1.996% | 4 | 429 | -69.565% |
| 2026-06-15 | 4.6500 | 4.6500 | 4.5000 | 4.5100 | +18.684% | 31 | 430 | -68.958% |
| 2026-06-12 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.299% | 1 | 429 | -63.158% |
| 2026-06-11 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | -6.098% | 2 | 429 | -63.636% |
| 2026-06-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.284% | 1 | 428 | -65.854% |
| 2026-06-09 | 4.9000 | 4.9000 | 4.5700 | 4.5700 | -10.742% | 37 | 440 | -69.365% |
| 2026-06-05 | 5.8300 | 6.2000 | 5.1200 | 5.1200 | -14.950% | 9 | 437 | -72.656% |
| 2026-06-04 | 5.9500 | 6.0200 | 5.9500 | 6.0200 | +12.734% | 10 | 435 | -76.744% |
| 2026-06-03 | 6.0000 | 6.0000 | 5.2800 | 5.3400 | -23.714% | 4 | 435 | -73.783% |
| 2026-06-01 | 7.0200 | 7.2500 | 7.0000 | 7.0000 | -15.254% | 28 | 441 | -80.000% |
| 2026-05-29 | 8.6000 | 8.6000 | 8.0200 | 8.2600 | +31.111% | 32 | 419 | -83.051% |
| 2026-05-26 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -9.353% | 1 | 419 | -77.778% |
| 2026-05-22 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | +15.833% | 2 | 419 | -79.856% |
| 2026-05-20 | 6.0000 | 6.0500 | 5.9900 | 6.0000 | -8.676% | 16 | 430 | -76.667% |
| 2026-05-18 | 6.9000 | 6.9000 | 6.5400 | 6.5700 | +5.120% | 16 | 428 | -78.691% |
| 2026-05-15 | 6.2500 | 6.2500 | 6.0500 | 6.2500 | -11.348% | 4 | 428 | -77.600% |
| 2026-05-14 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.083% | 1 | 428 | -80.142% |
| 2026-05-13 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | +17.264% | 10 | 425 | -80.556% |
| 2026-05-12 | 6.4500 | 6.4500 | 6.0500 | 6.1400 | -19.948% | 123 | 425 | -77.199% |
| 2026-05-11 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +4.212% | 1 | 426 | -81.747% |
| 2026-05-08 | 7.3500 | 7.3600 | 7.3500 | 7.3600 | -2.902% | 3 | 424 | -80.978% |
| 2026-05-07 | 8.0000 | 8.0000 | 7.5800 | 7.5800 | -4.654% | 5 | 419 | -81.530% |
| 2026-05-06 | 7.9900 | 7.9900 | 7.9500 | 7.9500 | -1.852% | 3 | 420 | -82.390% |
| 2026-05-05 | 9.1600 | 9.1600 | 8.1000 | 8.1000 | +4.516% | 13 | 412 | -82.716% |
| 2026-05-04 | 7.8500 | 9.1000 | 7.7500 | 7.7500 | +4.027% | 77 | 365 | -81.935% |
| 2026-05-01 | 7.5000 | 8.5000 | 7.4500 | 7.4500 | +12.199% | 195 | 185 | -81.208% |
| 2026-04-30 | 6.9800 | 6.9800 | 5.5000 | 6.6400 | -12.861% | 172 | 38 | -78.916% |
| 2026-04-29 | 8.0500 | 8.0500 | 7.5500 | 7.6200 | 0.000% | 55 | 38 | -81.627% |