Dark

AMZN20280616C180
AMZN Jun 16 2028 180.00 Call (AMZN280616C00180000)
option OPRA

EOD

Aug 20, 2026

107.48-2.953%(-3.27)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	107.4500	109.5100	107.4500	107.4800	-2.953%	8	362	0.000%
2026-08-19	106.4100	110.7500	105.3500	110.7500	+4.216%	5	360	-2.953%
2026-08-18	108.2400	108.2400	106.2700	106.2700	+0.009%	16	357	+1.139%
2026-08-17	106.2600	106.2600	106.2600	106.2600	-5.125%	1	341	+1.148%
2026-08-13	112.7000	112.7000	112.0000	112.0000	-7.054%	3	337	-4.036%
2026-08-11	121.1100	121.1100	120.4500	120.5000	-2.642%	43	337	-10.805%
2026-08-07	123.7700	123.7700	123.7700	123.7700	-2.467%	11	297	-13.162%
2026-08-05	126.9000	126.9000	126.9000	126.9000	-2.572%	1	286	-15.303%
2026-08-03	130.4000	130.4000	130.0000	130.2500	+11.239%	5	287	-17.482%
2026-07-31	115.0000	118.1000	114.3500	117.0900	+30.900%	7	290	-8.207%
2026-07-30	84.4300	89.4500	84.4300	89.4500	+12.714%	7	292	+20.157%
2026-07-29	81.2700	83.0000	79.3600	79.3600	-6.426%	19	294	+35.433%
2026-07-24	86.0800	86.0800	84.8100	84.8100	-2.010%	5	305	+26.730%
2026-07-23	86.3100	87.0000	86.3100	86.5500	-10.115%	7	300	+24.183%
2026-07-22	96.2900	96.2900	96.2900	96.2900	-3.090%	1	294	+11.621%
2026-07-21	99.3600	99.3600	99.3600	99.3600	-1.556%	1	293	+8.172%
2026-07-20	100.9300	100.9300	100.9300	100.9300	+1.949%	1	292	+6.490%
2026-07-17	97.3700	100.0500	97.3700	99.0000	-5.714%	5	292	+8.566%
2026-07-15	105.0000	105.0000	105.0000	105.0000	+8.247%	3	287	+2.362%
2026-07-10	100.0000	100.0000	97.0000	97.0000	+2.678%	3	290	+10.804%
2026-07-09	94.4700	94.4700	94.4700	94.4700	+0.148%	1	287	+13.772%
2026-07-08	94.3300	94.3300	94.3300	94.3300	-2.662%	1	286	+13.940%
2026-07-06	97.9500	97.9500	96.9100	96.9100	+1.286%	3	287	+10.907%
2026-07-02	98.1000	98.1000	95.6800	95.6800	+5.143%	18	294	+12.333%
2026-06-30	91.0000	91.0000	91.0000	91.0000	-7.661%	10	294	+18.110%
2026-06-29	98.5500	98.5500	98.5500	98.5500	+14.195%	1	284	+9.061%
2026-06-26	86.1500	86.3000	86.1500	86.3000	+5.501%	5	283	+24.542%
2026-06-25	87.5700	87.5700	81.4500	81.8000	-10.060%	10	288	+31.394%
2026-06-24	88.2900	94.7500	88.2900	90.9500	+3.001%	14	278	+18.175%
2026-06-23	87.4000	88.3000	87.2200	88.3000	+0.227%	6	283	+21.721%
2026-06-22	90.8600	90.8600	87.9500	88.1000	-2.792%	44	277	+21.998%
2026-06-17	96.7300	96.7300	90.5000	90.6300	-7.341%	6	233	+18.592%
2026-06-16	97.3800	97.8500	97.3800	97.8100	+0.576%	6	227	+9.887%
2026-06-15	98.0400	98.0400	97.2500	97.2500	+8.357%	3	221	+10.519%
2026-06-12	88.4000	89.7500	88.4000	89.7500	-2.668%	2	218	+19.755%
2026-06-11	89.7600	92.2100	89.7600	92.2100	-1.496%	11	217	+16.560%
2026-06-10	94.6000	94.6000	93.6100	93.6100	-3.005%	2	206	+14.817%
2026-06-09	97.5000	97.9900	93.9000	96.5100	-0.433%	13	204	+11.367%
2026-06-08	100.0100	100.0100	96.8700	96.9300	-1.594%	41	191	+10.884%
2026-06-05	104.7600	104.7600	98.3700	98.5000	-0.816%	65	150	+9.117%
2026-06-03	99.3100	99.3100	99.3100	99.3100	-12.579%	1	98	+8.227%
2026-06-01	113.6000	113.6000	113.6000	113.6000	-5.072%	1	98	-5.387%
2026-05-29	119.6700	119.6700	119.6700	119.6700	-0.267%	1	97	-10.186%
2026-05-28	119.9200	119.9900	119.9200	119.9900	+3.860%	30	97	-10.426%
2026-05-26	115.5300	115.5300	115.5300	115.5300	+2.375%	20	88	-6.968%
2026-05-21	112.8500	112.8500	112.8500	112.8500	+7.405%	1	68	-4.759%
2026-05-19	105.0700	105.0700	105.0700	105.0700	-7.223%	1	68	+2.294%
2026-05-18	113.2500	113.2500	113.2500	113.2500	-5.821%	1	69	-5.095%
2026-05-08	119.9000	120.2500	119.9000	120.2500	-1.499%	6	69	-10.620%
2026-05-06	122.0800	122.0800	122.0800	122.0800	-0.139%	1	75	-11.959%
2026-05-05	124.0000	124.0000	122.2500	122.2500	+1.875%	2	74	-12.082%
2026-05-04	120.0000	120.0000	120.0000	120.0000	+2.345%	2	74	-10.433%
2026-05-01	117.3800	117.3800	116.9900	117.2500	+7.569%	5	77	-8.333%
2026-04-30	109.0000	109.0000	109.0000	109.0000	-2.461%	1	77	-1.394%
2026-04-29	112.0000	112.0000	111.7500	111.7500	+2.008%	6	76	-3.821%
2026-04-28	109.5500	109.5500	109.5500	109.5500	-1.306%	2	70	-1.890%
2026-04-24	112.2800	112.2800	111.0000	111.0000	+4.717%	2	72	-3.171%
2026-04-23	106.0000	106.0000	106.0000	106.0000	+2.228%	1	72	+1.396%
2026-04-22	102.0000	104.2800	102.0000	103.6900	-0.537%	8	73	+3.655%
2026-04-21	104.2500	104.2500	104.2500	104.2500	+5.838%	1	73	+3.098%
2026-04-20	98.5000	98.5000	98.5000	98.5000	-3.893%	1	73	+9.117%
2026-04-17	102.4900	102.4900	102.4900	102.4900	+1.980%	7	72	+4.869%
2026-04-16	100.5000	100.6000	100.4500	100.5000	-1.923%	4	72	+6.945%
2026-04-14	102.4700	102.4700	102.4700	102.4700	+10.826%	1	72	+4.889%
2026-04-10	92.9800	92.9800	92.4600	92.4600	+18.920%	2	73	+16.245%
2026-04-08	77.7500	77.7500	77.7500	77.7500	+8.287%	2	73	+38.238%
2026-04-07	71.3000	71.8000	71.3000	71.8000	+3.309%	4	73	+49.694%
2026-04-02	69.5000	69.5000	69.5000	69.5000	-3.041%	1	72	+54.647%
2026-04-01	71.6800	71.6800	71.6800	71.6800	+6.826%	1	72	+49.944%
2026-03-31	66.7500	67.1000	66.7500	67.1000	+6.087%	7	71	+60.179%
2026-03-30	63.3500	63.3500	63.2500	63.2500	+2.016%	2	71	+69.929%
2026-03-27	62.0000	62.0000	62.0000	62.0000	-11.869%	5	71	+73.355%
2026-03-26	70.4000	70.4000	70.3500	70.3500	+2.716%	2	76	+52.779%
2026-03-24	68.4900	68.4900	68.4900	68.4900	-3.331%	1	76	+56.928%
2026-03-23	70.8500	70.8500	70.8500	70.8500	+7.089%	1	76	+51.701%
2026-03-20	66.5000	66.5000	66.1600	66.1600	-2.203%	3	76	+62.455%
2026-03-19	66.8500	67.6500	66.8500	67.6500	-6.263%	2	75	+58.877%
2026-03-17	72.1700	72.1700	72.1700	72.1700	+5.481%	1	76	+48.926%
2026-03-13	68.4200	68.4200	68.4200	68.4200	-2.257%	1	77	+57.089%
2026-03-12	70.1100	70.1100	70.0000	70.0000	-2.872%	2	77	+53.543%
2026-03-11	72.0700	72.0700	72.0700	72.0700	-1.274%	1	77	+49.133%
2026-03-09	73.0000	73.0000	73.0000	73.0000	-3.375%	2	77	+47.233%
2026-03-06	75.5500	75.5500	75.5500	75.5500	-1.281%	1	75	+42.263%
2026-03-05	76.5300	76.5300	76.5300	76.5300	+1.836%	1	75	+40.442%
2026-03-04	75.1500	75.1500	75.1500	75.1500	+10.939%	1	75	+43.021%
2026-02-27	67.7400	67.7400	67.7400	67.7400	-0.892%	1	76	+58.665%
2026-02-24	68.5900	68.5900	68.3500	68.3500	+2.581%	2	76	+57.249%
2026-02-23	66.6300	66.6300	66.6300	66.6300	-5.810%	1	76	+61.309%
2026-02-20	70.4300	70.7400	70.4300	70.7400	+6.632%	5	76	+51.937%
2026-02-19	66.3400	66.3400	66.3400	66.3400	+1.082%	18	77	+62.014%
2026-02-18	65.6300	65.6300	65.6300	65.6300	+9.383%	1	86	+63.767%
2026-02-17	60.0000	60.0000	60.0000	60.0000	-2.391%	1	86	+79.133%
2026-02-13	62.3000	62.7000	61.4700	61.4700	-0.211%	7	84	+74.850%
2026-02-12	65.6000	65.6000	61.6000	61.6000	-7.798%	8	84	+74.481%
2026-02-11	67.5000	67.5000	64.7500	66.8100	-6.559%	5	82	+60.874%
2026-02-10	71.5000	71.5000	71.5000	71.5000	0.000%	2	80	+50.322%
2026-02-09	71.4900	72.2000	71.4900	71.5000	+3.924%	4	80	+50.322%
2026-02-06	64.3500	70.7400	63.5000	68.8000	-23.708%	32	78	+56.221%
2026-02-04	90.1800	90.1800	90.1800	90.1800	-1.978%	1	59	+19.184%
2026-02-03	94.3000	94.3000	92.0000	92.0000	-2.707%	2	58	+16.826%
2026-01-30	93.3500	94.5600	93.3500	94.5600	-1.222%	4	57	+13.663%
2026-01-29	94.6000	95.7300	92.5100	95.7300	-0.073%	5	61	+12.274%
2026-01-27	94.8600	95.8000	94.8600	95.8000	+3.984%	6	58	+12.192%
2026-01-14	92.1300	92.1300	92.1300	92.1300	-8.008%	2	58	+16.661%
2026-01-12	100.1500	100.1500	100.1500	100.1500	+2.194%	1	58	+7.319%
2026-01-07	98.0000	98.0000	98.0000	98.0000	+4.511%	1	58	+9.673%
2026-01-06	93.1000	93.7700	93.1000	93.7700	+4.888%	4	59	+14.621%
2026-01-05	89.4000	89.4000	89.4000	89.4000	+6.785%	1	58	+20.224%
2026-01-02	90.1300	90.1300	83.0000	83.7200	-4.636%	13	58	+28.380%
2025-12-31	86.1000	88.2200	86.1000	87.7900	+0.792%	9	64	+22.429%
2025-12-30	87.4600	87.5500	87.1000	87.1000	-2.398%	6	64	+23.398%
2025-12-24	89.4100	89.4100	89.2400	89.2400	+1.352%	2	64	+20.439%
2025-12-23	88.0500	88.0500	88.0500	88.0500	+2.158%	1	64	+22.067%
2025-12-22	85.4500	86.1900	85.4500	86.1900	-0.531%	2	64	+24.701%
2025-12-19	85.0000	86.6500	84.5700	86.6500	+2.544%	33	62	+24.039%
2025-12-18	86.5300	86.5300	84.5000	84.5000	+3.238%	2	39	+27.195%
2025-12-17	82.1500	83.0500	81.8500	81.8500	+0.122%	5	38	+31.313%
2025-12-16	82.1500	82.2400	81.7500	81.7500	-0.487%	11	38	+31.474%
2025-12-15	84.5000	84.5000	82.1500	82.1500	-3.580%	2	34	+30.834%
2025-12-12	85.2000	85.2000	85.2000	85.2000	-6.987%	18	33	+26.150%
2025-12-10	90.8000	91.6000	88.9200	91.6000	+7.600%	8	17	+17.336%
2025-12-09	85.1300	85.1300	85.1300	85.1300	-2.930%	2	9	+26.254%
2025-12-08	87.1200	87.7000	86.1500	87.7000	-1.847%	5	9	+22.554%
2025-12-05	89.3500	89.3500	89.3500	89.3500	+3.956%	2	4	+20.291%
2025-12-04	90.0000	90.0000	85.9500	85.9500	-6.066%	3	2	+25.049%
2025-12-03	91.5000	91.5000	91.5000	91.5000	0.000%	1	1	+17.464%