AMZN270319C00400000
AMZN Mar 19 2027 400.00 Call
optionOPRA
EODOct 6, 2026
1.11USD+6.731%(+0.07)12Vol967OI
AMZN270319C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | +6.731% | 12 | 957 | 0.000% |
| 2026-10-05 | 1.0000 | 1.0500 | 0.9800 | 1.0400 | +5.051% | 32 | 957 | +6.731% |
| 2026-10-02 | 1.0200 | 1.0600 | 0.9900 | 0.9900 | +2.062% | 8 | 955 | +12.121% |
| 2026-10-01 | 0.9800 | 1.0700 | 0.9700 | 0.9700 | -11.818% | 24 | 956 | +14.433% |
| 2026-09-30 | 0.9900 | 1.1800 | 0.9900 | 1.1000 | +10.000% | 4 | 956 | +0.909% |
| 2026-09-29 | 1.0000 | 1.0000 | 0.9400 | 1.0000 | -4.762% | 238 | 758 | +11.000% |
| 2026-09-28 | 1.1800 | 1.1800 | 1.0400 | 1.0500 | -14.634% | 13 | 757 | +5.714% |
| 2026-09-25 | 1.2000 | 1.2600 | 1.2000 | 1.2300 | -4.651% | 19 | 763 | -9.756% |
| 2026-09-24 | 1.1600 | 1.2900 | 1.1000 | 1.2900 | +0.781% | 53 | 737 | -13.953% |
| 2026-09-23 | 1.4000 | 1.4000 | 1.2400 | 1.2800 | -18.987% | 25 | 732 | -13.281% |
| 2026-09-22 | 1.7000 | 1.7000 | 1.5200 | 1.5800 | -8.140% | 5 | 727 | -29.747% |
| 2026-09-21 | 1.5400 | 1.7900 | 1.4500 | 1.7200 | +21.127% | 43 | 708 | -35.465% |
| 2026-09-18 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | +1.429% | 6 | 708 | -21.831% |
| 2026-09-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +16.667% | 2 | 708 | -20.714% |
| 2026-09-16 | 1.3600 | 1.3900 | 1.1400 | 1.2000 | -14.286% | 183 | 614 | -7.500% |
| 2026-09-15 | 1.5800 | 1.5800 | 1.4000 | 1.4000 | -10.828% | 20 | 618 | -20.714% |
| 2026-09-14 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | -15.135% | 7 | 620 | -29.299% |
| 2026-09-11 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | +3.352% | 4 | 617 | -40.000% |
| 2026-09-10 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | +7.186% | 5 | 613 | -37.989% |
| 2026-09-09 | 1.9000 | 1.9000 | 1.6700 | 1.6700 | -20.853% | 8 | 611 | -33.533% |
| 2026-09-08 | 2.0500 | 2.1600 | 2.0500 | 2.1100 | -4.955% | 25 | 608 | -47.393% |
| 2026-09-04 | 2.0000 | 2.2200 | 1.8500 | 2.2200 | +5.714% | 67 | 604 | -50.000% |
| 2026-09-03 | 1.9900 | 2.1000 | 1.9100 | 2.1000 | +16.667% | 95 | 599 | -47.143% |
| 2026-09-02 | 1.8300 | 1.8500 | 1.7800 | 1.8000 | 0.000% | 21 | 603 | -38.333% |
| 2026-09-01 | 1.8000 | 2.0000 | 1.7300 | 1.8000 | -21.739% | 70 | 615 | -38.333% |
| 2026-08-31 | 2.4600 | 2.4600 | 2.1000 | 2.3000 | -22.297% | 31 | 593 | -51.739% |
| 2026-08-28 | 3.0000 | 3.1000 | 2.9200 | 2.9600 | +47.264% | 7 | 589 | -62.500% |
| 2026-08-27 | 2.0500 | 2.2000 | 2.0100 | 2.0100 | -11.454% | 77 | 535 | -44.776% |
| 2026-08-26 | 2.3300 | 2.3500 | 2.2200 | 2.2700 | -6.198% | 83 | 535 | -51.101% |
| 2026-08-25 | 2.4900 | 2.5500 | 2.4200 | 2.4200 | -12.319% | 70 | 532 | -54.132% |
| 2026-08-24 | 2.6700 | 2.7600 | 2.6700 | 2.7600 | +11.290% | 5 | 527 | -59.783% |
| 2026-08-21 | 2.7000 | 2.7000 | 2.4800 | 2.4800 | -10.469% | 5 | 525 | -55.242% |
| 2026-08-20 | 2.6800 | 2.7700 | 2.6400 | 2.7700 | -4.483% | 122 | 456 | -59.928% |
| 2026-08-19 | 2.9400 | 2.9400 | 2.9000 | 2.9000 | +12.403% | 3 | 456 | -61.724% |
| 2026-08-18 | 2.5000 | 2.7500 | 2.5000 | 2.5800 | -1.901% | 62 | 433 | -56.977% |
| 2026-08-17 | 2.7000 | 2.7000 | 2.5300 | 2.6300 | -9.310% | 32 | 436 | -57.795% |
| 2026-08-14 | 3.1700 | 3.1700 | 2.8700 | 2.9000 | -13.433% | 215 | 365 | -61.724% |
| 2026-08-13 | 3.5000 | 3.5700 | 3.2400 | 3.3500 | -5.634% | 42 | 369 | -66.866% |
| 2026-08-12 | 4.0000 | 4.0300 | 3.5500 | 3.5500 | -14.458% | 19 | 355 | -68.732% |
| 2026-08-11 | 4.1500 | 4.1600 | 4.1500 | 4.1500 | -17.000% | 6 | 350 | -73.253% |
| 2026-08-10 | 4.8000 | 5.5500 | 4.8000 | 5.0000 | +7.527% | 28 | 337 | -77.800% |
| 2026-08-07 | 5.2000 | 5.3200 | 4.6500 | 4.6500 | +3.333% | 158 | 238 | -76.129% |
| 2026-08-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.263% | 1 | 237 | -75.333% |
| 2026-08-05 | 5.3500 | 5.4000 | 4.7000 | 4.7500 | -17.247% | 22 | 237 | -76.632% |
| 2026-08-04 | 5.9000 | 5.9200 | 5.5000 | 5.7400 | -14.710% | 15 | 243 | -80.662% |
| 2026-08-03 | 5.3000 | 7.0000 | 5.3000 | 6.7300 | +44.731% | 55 | 234 | -83.507% |
| 2026-07-31 | 3.2000 | 4.7200 | 3.2000 | 4.6500 | +110.407% | 38 | 231 | -76.129% |
| 2026-07-30 | 2.1500 | 2.2500 | 2.0900 | 2.2100 | +48.322% | 33 | 243 | -49.774% |
| 2026-07-29 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | -10.241% | 2 | 241 | -25.503% |
| 2026-07-28 | 1.6900 | 1.7200 | 1.6400 | 1.6600 | -5.143% | 36 | 216 | -33.133% |
| 2026-07-27 | 1.9400 | 1.9400 | 1.7500 | 1.7500 | -10.256% | 64 | 179 | -36.571% |
| 2026-07-24 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -11.364% | 1 | 178 | -43.077% |
| 2026-07-23 | 2.3800 | 2.3800 | 2.2000 | 2.2000 | -33.333% | 18 | 164 | -49.545% |
| 2026-07-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -14.508% | 1 | 164 | -66.364% |
| 2026-07-20 | 3.7300 | 3.8800 | 3.7300 | 3.8600 | +3.485% | 126 | 155 | -71.244% |
| 2026-07-17 | 3.6800 | 3.7300 | 3.6800 | 3.7300 | -16.741% | 3 | 154 | -70.241% |
| 2026-07-16 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +1.818% | 11 | 154 | -75.223% |
| 2026-07-15 | 4.2000 | 4.7000 | 4.1500 | 4.4000 | +21.212% | 26 | 161 | -74.773% |
| 2026-07-14 | 3.6500 | 3.6500 | 3.6300 | 3.6300 | -6.923% | 2 | 159 | -69.421% |
| 2026-07-13 | 3.9700 | 3.9700 | 3.9000 | 3.9000 | 0.000% | 7 | 152 | -71.538% |
| 2026-07-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +11.429% | 1 | 151 | -71.538% |
| 2026-07-09 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | +1.449% | 2 | 150 | -68.286% |
| 2026-07-08 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -10.390% | 1 | 149 | -67.826% |
| 2026-07-07 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | -3.750% | 5 | 145 | -71.169% |
| 2026-07-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +4.167% | 3 | 145 | -72.250% |
| 2026-07-02 | 4.0500 | 4.0900 | 3.8400 | 3.8400 | -3.275% | 156 | 144 | -71.094% |
| 2026-07-01 | 3.7500 | 3.9700 | 3.7500 | 3.9700 | +11.831% | 12 | 145 | -72.040% |
| 2026-06-30 | 3.3800 | 3.5500 | 3.3400 | 3.5500 | -1.389% | 35 | 128 | -68.732% |
| 2026-06-29 | 3.7500 | 4.2000 | 3.6000 | 3.6000 | +25.874% | 7 | 128 | -69.167% |
| 2026-06-26 | 3.0000 | 3.0000 | 2.8600 | 2.8600 | +7.925% | 2 | 128 | -61.189% |
| 2026-06-25 | 2.6200 | 2.8000 | 2.6200 | 2.6500 | -27.397% | 22 | 123 | -58.113% |
| 2026-06-24 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | +20.462% | 3 | 123 | -69.589% |
| 2026-06-23 | 3.1500 | 3.2300 | 3.0300 | 3.0300 | -7.903% | 4 | 125 | -63.366% |
| 2026-06-22 | 3.5500 | 3.5500 | 3.2500 | 3.2900 | -22.951% | 18 | 118 | -66.261% |
| 2026-06-18 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +15.405% | 1 | 117 | -74.005% |
| 2026-06-17 | 3.7900 | 3.7900 | 3.6000 | 3.7000 | -9.756% | 10 | 114 | -70.000% |
| 2026-06-16 | 4.2700 | 4.2700 | 4.1000 | 4.1000 | +3.797% | 24 | 98 | -72.927% |
| 2026-06-15 | 3.5000 | 4.1100 | 3.5000 | 3.9500 | +18.619% | 11 | 96 | -71.899% |
| 2026-06-12 | 3.6500 | 3.6500 | 3.2500 | 3.3300 | -7.500% | 28 | 84 | -66.667% |
| 2026-06-11 | 3.3500 | 3.6000 | 3.2500 | 3.6000 | +0.559% | 9 | 84 | -69.167% |
| 2026-06-10 | 4.0800 | 4.0800 | 3.5800 | 3.5800 | -14.354% | 5 | 84 | -68.994% |
| 2026-06-09 | 4.3000 | 4.3600 | 3.9500 | 4.1800 | +0.723% | 42 | 120 | -73.445% |
| 2026-06-08 | 4.5000 | 4.6500 | 4.1500 | 4.1500 | -11.702% | 5 | 117 | -73.253% |
| 2026-06-05 | 5.2000 | 5.2400 | 4.5000 | 4.7000 | -10.816% | 15 | 116 | -76.383% |
| 2026-06-04 | 5.1000 | 5.3200 | 5.1000 | 5.2700 | +9.792% | 18 | 115 | -78.937% |
| 2026-06-03 | 5.6100 | 5.6100 | 4.7000 | 4.8000 | -18.367% | 13 | 113 | -76.875% |
| 2026-06-02 | 5.5000 | 5.9000 | 5.5000 | 5.8800 | -7.402% | 3 | 112 | -81.122% |
| 2026-06-01 | 6.4000 | 6.4000 | 6.2000 | 6.3500 | -10.940% | 45 | 126 | -82.520% |
| 2026-05-29 | 7.5000 | 7.5400 | 7.1300 | 7.1300 | +4.088% | 17 | 115 | -84.432% |
| 2026-05-28 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +1.481% | 1 | 114 | -83.796% |
| 2026-05-27 | 6.4000 | 7.1500 | 6.3500 | 6.7500 | +15.780% | 39 | 83 | -83.556% |
| 2026-05-26 | 6.1000 | 6.1000 | 5.8300 | 5.8300 | -2.995% | 4 | 79 | -80.961% |
| 2026-05-22 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +18.540% | 17 | 79 | -81.531% |
| 2026-05-21 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +12.667% | 1 | 79 | -78.107% |
| 2026-05-19 | 4.8500 | 4.8500 | 4.5000 | 4.5000 | -15.888% | 5 | 74 | -75.333% |
| 2026-05-15 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | -11.277% | 9 | 75 | -79.252% |
| 2026-05-14 | 6.1500 | 6.1500 | 6.0000 | 6.0300 | -0.331% | 18 | 61 | -81.592% |
| 2026-05-13 | 5.8000 | 6.1500 | 5.8000 | 6.0500 | +17.476% | 17 | 51 | -81.653% |
| 2026-05-12 | 5.7500 | 5.7500 | 5.1500 | 5.1500 | -21.851% | 52 | 44 | -78.447% |
| 2026-05-11 | 6.8000 | 6.8000 | 6.5900 | 6.5900 | -2.370% | 3 | 42 | -83.156% |
| 2026-05-08 | 6.5000 | 6.7500 | 6.5000 | 6.7500 | -0.881% | 6 | 38 | -83.556% |
| 2026-05-07 | 6.9800 | 6.9800 | 6.8100 | 6.8100 | -10.395% | 13 | 33 | -83.700% |
| 2026-05-06 | 7.3600 | 7.6000 | 7.3600 | 7.6000 | +7.042% | 15 | 18 | -85.395% |
| 2026-05-05 | 7.6000 | 7.6000 | 6.7500 | 7.1000 | 0.000% | 18 | 18 | -84.366% |