AMZN270319C00410000
AMZN Mar 19 2027 410.00 Call
optionOPRA
EODOct 6, 2026
0.92USD+12.195%(+0.10)42Vol2,923OI
AMZN270319C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.8500 | 0.9200 | 0.8300 | 0.9200 | +12.195% | 42 | 2,921 | 0.000% |
| 2026-10-05 | 0.8100 | 0.8200 | 0.7900 | 0.8200 | -4.651% | 56 | 2,944 | +12.195% |
| 2026-10-02 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +7.500% | 1 | 2,945 | +6.977% |
| 2026-10-01 | 0.7800 | 0.8100 | 0.7800 | 0.8000 | -3.614% | 65 | 2,916 | +15.000% |
| 2026-09-30 | 0.8600 | 0.9100 | 0.8300 | 0.8300 | -2.353% | 455 | 3,245 | +10.843% |
| 2026-09-29 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.000% | 50 | 3,260 | +8.235% |
| 2026-09-28 | 0.8600 | 0.8700 | 0.8200 | 0.8500 | -13.265% | 211 | 3,187 | +8.235% |
| 2026-09-25 | 0.9200 | 1.0100 | 0.9200 | 0.9800 | -2.000% | 17 | 3,180 | -6.122% |
| 2026-09-24 | 0.9600 | 1.0000 | 0.9000 | 1.0000 | -1.961% | 75 | 3,106 | -8.000% |
| 2026-09-23 | 1.2400 | 1.2400 | 0.9700 | 1.0200 | -25.000% | 729 | 2,900 | -9.804% |
| 2026-09-22 | 1.4200 | 1.5800 | 1.2200 | 1.3600 | -4.225% | 739 | 2,747 | -32.353% |
| 2026-09-21 | 1.1800 | 1.4700 | 1.1700 | 1.4200 | +5.185% | 746 | 2,694 | -35.211% |
| 2026-09-18 | 1.2000 | 1.3500 | 1.1400 | 1.3500 | +21.622% | 455 | 2,504 | -31.852% |
| 2026-09-17 | 1.1900 | 1.1900 | 1.0800 | 1.1100 | +5.714% | 266 | 2,249 | -17.117% |
| 2026-09-16 | 1.0300 | 1.0700 | 1.0100 | 1.0500 | -10.256% | 33 | 2,226 | -12.381% |
| 2026-09-15 | 1.1700 | 1.2100 | 1.1600 | 1.1700 | -8.594% | 106 | 2,226 | -21.368% |
| 2026-09-14 | 1.3000 | 1.3600 | 1.2800 | 1.2800 | -18.471% | 27 | 2,223 | -28.125% |
| 2026-09-11 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | +8.276% | 153 | 2,136 | -41.401% |
| 2026-09-10 | 1.4000 | 1.5500 | 1.4000 | 1.4500 | -3.974% | 114 | 2,134 | -36.552% |
| 2026-09-09 | 1.5000 | 1.5600 | 1.4500 | 1.5100 | -6.211% | 130 | 2,045 | -39.073% |
| 2026-09-08 | 1.8600 | 1.9300 | 1.6100 | 1.6100 | -12.022% | 11 | 2,038 | -42.857% |
| 2026-09-04 | 1.7000 | 1.8300 | 1.5700 | 1.8300 | +7.647% | 45 | 2,038 | -49.727% |
| 2026-09-03 | 1.6500 | 1.7200 | 1.5900 | 1.7000 | +14.094% | 81 | 2,012 | -45.882% |
| 2026-09-02 | 1.5100 | 1.5300 | 1.4500 | 1.4900 | -5.096% | 36 | 2,023 | -38.255% |
| 2026-09-01 | 1.6400 | 1.6500 | 1.5000 | 1.5700 | -16.931% | 14 | 2,023 | -41.401% |
| 2026-08-31 | 2.0000 | 2.0200 | 1.8000 | 1.8900 | -24.096% | 29 | 2,010 | -51.323% |
| 2026-08-28 | 1.8000 | 2.6100 | 1.8000 | 2.4900 | +43.931% | 47 | 2,030 | -63.052% |
| 2026-08-27 | 1.7800 | 1.7800 | 1.6500 | 1.7300 | -8.466% | 59 | 2,009 | -46.821% |
| 2026-08-26 | 1.9500 | 2.0300 | 1.8300 | 1.8900 | -9.135% | 70 | 1,974 | -51.323% |
| 2026-08-25 | 2.1100 | 2.1200 | 2.0600 | 2.0800 | -2.347% | 37 | 1,975 | -55.769% |
| 2026-08-24 | 2.2800 | 2.2800 | 2.1300 | 2.1300 | +5.970% | 5 | 1,975 | -56.808% |
| 2026-08-21 | 2.1000 | 2.1000 | 2.0000 | 2.0100 | -16.942% | 34 | 1,963 | -54.229% |
| 2026-08-20 | 2.4000 | 2.4500 | 2.2000 | 2.4200 | -6.923% | 97 | 1,889 | -61.983% |
| 2026-08-19 | 2.4900 | 2.6000 | 2.4500 | 2.6000 | +17.647% | 111 | 1,869 | -64.615% |
| 2026-08-18 | 2.3000 | 2.3000 | 2.2000 | 2.2100 | +2.791% | 7 | 1,868 | -58.371% |
| 2026-08-17 | 2.4000 | 2.4500 | 2.1000 | 2.1500 | -12.602% | 43 | 1,852 | -57.209% |
| 2026-08-14 | 2.7000 | 2.7500 | 2.4500 | 2.4600 | -10.545% | 300 | 1,681 | -62.602% |
| 2026-08-13 | 3.0500 | 3.0500 | 2.7000 | 2.7500 | -13.522% | 287 | 1,632 | -66.545% |
| 2026-08-12 | 3.4500 | 3.4500 | 3.1800 | 3.1800 | -12.877% | 21 | 1,635 | -71.069% |
| 2026-08-11 | 4.0000 | 4.0000 | 3.4500 | 3.6500 | -15.116% | 73 | 1,666 | -74.795% |
| 2026-08-10 | 4.0700 | 4.7800 | 4.0700 | 4.3000 | +6.173% | 185 | 1,649 | -78.605% |
| 2026-08-07 | 4.4000 | 4.5000 | 4.0000 | 4.0500 | +5.195% | 161 | 1,597 | -77.284% |
| 2026-08-06 | 4.0700 | 4.2000 | 3.8500 | 3.8500 | 0.000% | 26 | 1,576 | -76.104% |
| 2026-08-05 | 5.5000 | 5.5000 | 3.8500 | 3.8500 | -18.947% | 21 | 1,571 | -76.104% |
| 2026-08-04 | 4.7100 | 5.2000 | 4.7000 | 4.7500 | -20.701% | 61 | 1,571 | -80.632% |
| 2026-08-03 | 4.6500 | 5.9900 | 4.6500 | 5.9900 | +51.646% | 143 | 1,565 | -84.641% |
| 2026-07-31 | 3.2500 | 3.9800 | 3.1600 | 3.9500 | +111.230% | 934 | 1,164 | -76.709% |
| 2026-07-30 | 1.5600 | 2.0200 | 1.5600 | 1.8700 | +41.667% | 219 | 1,092 | -50.802% |
| 2026-07-29 | 1.3000 | 1.4500 | 1.3000 | 1.3200 | -5.714% | 39 | 1,072 | -30.303% |
| 2026-07-28 | 1.4200 | 1.4600 | 1.4000 | 1.4000 | -7.895% | 140 | 1,050 | -34.286% |
| 2026-07-27 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | -5.590% | 7 | 1,049 | -39.474% |
| 2026-07-24 | 1.8000 | 1.8000 | 1.6100 | 1.6100 | -17.857% | 48 | 1,037 | -42.857% |
| 2026-07-23 | 2.0100 | 2.1800 | 1.9000 | 1.9600 | -19.672% | 36 | 1,008 | -53.061% |
| 2026-07-22 | 2.9200 | 2.9200 | 2.4000 | 2.4400 | -14.983% | 15 | 994 | -62.295% |
| 2026-07-21 | 2.8800 | 2.9500 | 2.8700 | 2.8700 | -11.692% | 31 | 988 | -67.944% |
| 2026-07-20 | 3.3600 | 3.3600 | 3.2500 | 3.2500 | -1.216% | 124 | 987 | -71.692% |
| 2026-07-17 | 3.1700 | 3.3000 | 3.1700 | 3.2900 | -6.000% | 11 | 977 | -72.036% |
| 2026-07-16 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | -11.392% | 52 | 1,016 | -73.714% |
| 2026-07-15 | 3.7000 | 4.0000 | 3.6500 | 3.9500 | +21.538% | 26 | 1,021 | -76.709% |
| 2026-07-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -6.340% | 1 | 1,021 | -71.692% |
| 2026-07-13 | 3.2000 | 3.4700 | 3.2000 | 3.4700 | +8.438% | 12 | 1,017 | -73.487% |
| 2026-07-10 | 3.6000 | 3.6000 | 3.2000 | 3.2000 | -3.030% | 17 | 1,034 | -71.250% |
| 2026-07-09 | 2.8400 | 3.3000 | 2.7100 | 3.3000 | +11.111% | 333 | 809 | -72.121% |
| 2026-07-08 | 3.2500 | 3.2500 | 2.9300 | 2.9700 | -13.913% | 46 | 774 | -69.024% |
| 2026-07-07 | 3.5500 | 3.5500 | 3.2900 | 3.4500 | -1.146% | 31 | 747 | -73.333% |
| 2026-07-06 | 3.1000 | 3.5000 | 3.1000 | 3.4900 | +2.647% | 55 | 708 | -73.639% |
| 2026-07-02 | 3.5500 | 3.6500 | 3.4000 | 3.4000 | +4.294% | 183 | 702 | -72.941% |
| 2026-07-01 | 3.0000 | 3.5000 | 3.0000 | 3.2600 | +6.885% | 78 | 692 | -71.779% |
| 2026-06-30 | 2.9300 | 3.2000 | 2.8400 | 3.0500 | -7.576% | 123 | 669 | -69.836% |
| 2026-06-29 | 3.4500 | 3.7000 | 3.3000 | 3.3000 | +26.437% | 5 | 669 | -72.121% |
| 2026-06-26 | 2.5500 | 2.6100 | 2.4000 | 2.6100 | +7.407% | 7 | 667 | -64.751% |
| 2026-06-25 | 2.6000 | 2.6000 | 2.4200 | 2.4300 | -13.214% | 8 | 666 | -62.140% |
| 2026-06-24 | 2.9400 | 3.2500 | 2.8000 | 2.8000 | +3.704% | 8 | 663 | -67.143% |
| 2026-06-23 | 2.8800 | 2.9500 | 2.7000 | 2.7000 | -11.475% | 34 | 650 | -65.926% |
| 2026-06-22 | 3.2000 | 3.2000 | 2.9000 | 3.0500 | -20.779% | 41 | 636 | -69.836% |
| 2026-06-18 | 3.5000 | 3.8500 | 3.5000 | 3.8500 | +22.222% | 20 | 618 | -76.104% |
| 2026-06-17 | 3.5500 | 3.5500 | 3.1500 | 3.1500 | -12.500% | 27 | 599 | -70.794% |
| 2026-06-16 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | +2.857% | 5 | 597 | -74.444% |
| 2026-06-15 | 3.6000 | 3.6500 | 3.5000 | 3.5000 | +19.863% | 14 | 591 | -73.714% |
| 2026-06-12 | 3.0500 | 3.0500 | 2.9200 | 2.9200 | -7.006% | 13 | 590 | -68.493% |
| 2026-06-11 | 2.9700 | 3.1400 | 2.9700 | 3.1400 | +1.618% | 5 | 587 | -70.701% |
| 2026-06-10 | 3.3500 | 3.3500 | 3.0500 | 3.0900 | -18.684% | 8 | 580 | -70.227% |
| 2026-06-09 | 3.8500 | 3.9000 | 3.8000 | 3.8000 | +2.703% | 39 | 565 | -75.789% |
| 2026-06-08 | 4.0000 | 4.1000 | 3.7000 | 3.7000 | -7.500% | 14 | 553 | -75.135% |
| 2026-06-05 | 4.7000 | 4.7000 | 4.0000 | 4.0000 | -15.789% | 32 | 571 | -77.000% |
| 2026-06-04 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | +13.095% | 52 | 546 | -80.632% |
| 2026-06-03 | 4.7000 | 4.7000 | 4.1400 | 4.2000 | -14.460% | 162 | 447 | -78.095% |
| 2026-06-02 | 4.8000 | 5.0000 | 4.8000 | 4.9100 | -10.727% | 23 | 431 | -81.263% |
| 2026-06-01 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -14.729% | 30 | 413 | -83.273% |
| 2026-05-29 | 6.3000 | 6.5200 | 6.2000 | 6.4500 | -0.769% | 5 | 413 | -85.736% |
| 2026-05-28 | 6.1000 | 6.5000 | 5.8000 | 6.5000 | +7.084% | 23 | 412 | -85.846% |
| 2026-05-27 | 5.3500 | 6.0700 | 5.3500 | 6.0700 | +19.020% | 20 | 401 | -84.843% |
| 2026-05-26 | 5.0500 | 5.1000 | 4.6700 | 5.1000 | -0.971% | 27 | 398 | -81.961% |
| 2026-05-22 | 5.3000 | 5.3000 | 5.1000 | 5.1500 | 0.000% | 55 | 380 | -82.136% |
| 2026-05-21 | 4.7500 | 5.1500 | 4.6500 | 5.1500 | +9.808% | 72 | 345 | -82.136% |
| 2026-05-20 | 4.3500 | 4.9500 | 4.3500 | 4.6900 | +15.233% | 93 | 284 | -80.384% |
| 2026-05-19 | 4.2500 | 4.2500 | 3.7000 | 4.0700 | -13.404% | 41 | 258 | -77.396% |
| 2026-05-18 | 4.8500 | 5.2000 | 4.7000 | 4.7000 | 0.000% | 64 | 208 | -80.426% |
| 2026-05-15 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | -10.476% | 4 | 205 | -80.426% |
| 2026-05-14 | 5.4500 | 5.4500 | 5.2000 | 5.2500 | -3.493% | 20 | 190 | -82.476% |
| 2026-05-13 | 4.5600 | 5.4400 | 4.5600 | 5.4400 | +16.488% | 16 | 186 | -83.088% |
| 2026-05-12 | 4.7000 | 4.7000 | 4.5500 | 4.6700 | -15.856% | 119 | 68 | -80.300% |
| 2026-05-11 | 5.4000 | 5.5500 | 5.4000 | 5.5500 | -5.932% | 2 | 66 | -83.423% |
| 2026-05-08 | 5.9500 | 5.9500 | 5.8600 | 5.9000 | +3.509% | 6 | 66 | -84.407% |
| 2026-05-07 | 6.0800 | 6.0800 | 5.7000 | 5.7000 | -13.636% | 16 | 50 | -83.860% |
| 2026-05-06 | 6.6500 | 6.6500 | 6.6000 | 6.6000 | 0.000% | 52 | 50 | -86.061% |