AMZN280616C00180000
AMZN Jun 16 2028 180.00 Call
optionOPRA
EODOct 6, 2026
101.30USD+2.593%(+2.56)2Vol427OI
AMZN280616C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 101.29 | 101.30 | 101.29 | 101.30 | +2.593% | 2 | 426 | 0.000% |
| 2026-10-05 | 97.87 | 99.16 | 97.87 | 98.74 | +1.584% | 3 | 424 | +2.593% |
| 2026-10-02 | 98.30 | 98.30 | 97.20 | 97.20 | -1.119% | 6 | 426 | +4.218% |
| 2026-09-30 | 98.30 | 98.30 | 98.30 | 98.30 | +5.325% | 4 | 422 | +3.052% |
| 2026-09-28 | 93.33 | 93.33 | 93.33 | 93.33 | -2.832% | 1 | 421 | +8.540% |
| 2026-09-25 | 95.19 | 96.05 | 95.19 | 96.05 | -1.183% | 2 | 419 | +5.466% |
| 2026-09-24 | 95.40 | 97.20 | 94.15 | 97.20 | +0.144% | 7 | 413 | +4.218% |
| 2026-09-23 | 98.51 | 98.51 | 96.00 | 97.06 | -4.091% | 7 | 408 | +4.368% |
| 2026-09-22 | 103.00 | 103.57 | 101.20 | 101.20 | -3.435% | 6 | 406 | +0.099% |
| 2026-09-21 | 100.88 | 106.45 | 100.88 | 104.80 | +3.762% | 14 | 405 | -3.340% |
| 2026-09-18 | 99.50 | 101.36 | 99.50 | 101.00 | +2.020% | 17 | 388 | +0.297% |
| 2026-09-17 | 99.00 | 99.00 | 99.00 | 99.00 | +3.687% | 11 | 377 | +2.323% |
| 2026-09-16 | 95.48 | 95.48 | 95.48 | 95.48 | -1.567% | 1 | 376 | +6.096% |
| 2026-09-15 | 97.00 | 97.00 | 97.00 | 97.00 | -3.338% | 5 | 371 | +4.433% |
| 2026-09-14 | 100.35 | 100.35 | 100.35 | 100.35 | -3.602% | 1 | 370 | +0.947% |
| 2026-09-08 | 103.90 | 104.10 | 103.90 | 104.10 | -0.478% | 2 | 369 | -2.690% |
| 2026-09-04 | 104.60 | 104.60 | 104.60 | 104.60 | -0.286% | 5 | 364 | -3.155% |
| 2026-09-03 | 104.90 | 104.90 | 104.90 | 104.90 | +2.995% | 1 | 363 | -3.432% |
| 2026-09-02 | 102.10 | 102.10 | 101.50 | 101.85 | +0.345% | 25 | 370 | -0.540% |
| 2026-09-01 | 102.70 | 102.70 | 101.46 | 101.50 | -4.533% | 4 | 366 | -0.197% |
| 2026-08-31 | 106.32 | 106.32 | 106.32 | 106.32 | -5.837% | 1 | 365 | -4.722% |
| 2026-08-28 | 112.91 | 112.91 | 112.91 | 112.91 | +5.573% | 1 | 366 | -10.283% |
| 2026-08-26 | 106.95 | 106.95 | 106.95 | 106.95 | -0.308% | 1 | 365 | -5.283% |
| 2026-08-25 | 107.20 | 107.28 | 107.20 | 107.28 | -1.884% | 3 | 364 | -5.574% |
| 2026-08-24 | 106.13 | 109.34 | 106.13 | 109.34 | +3.669% | 4 | 364 | -7.353% |
| 2026-08-21 | 106.75 | 106.75 | 105.47 | 105.47 | -1.870% | 2 | 362 | -3.954% |
| 2026-08-20 | 107.45 | 109.51 | 107.45 | 107.48 | -2.953% | 8 | 360 | -5.750% |
| 2026-08-19 | 106.41 | 110.75 | 105.35 | 110.75 | +4.216% | 5 | 357 | -8.533% |
| 2026-08-18 | 108.24 | 108.24 | 106.27 | 106.27 | +0.009% | 16 | 341 | -4.677% |
| 2026-08-17 | 106.26 | 106.26 | 106.26 | 106.26 | -5.125% | 1 | 340 | -4.668% |
| 2026-08-13 | 112.70 | 112.70 | 112.00 | 112.00 | -7.054% | 3 | 337 | -9.554% |
| 2026-08-11 | 121.11 | 121.11 | 120.45 | 120.50 | -2.642% | 43 | 297 | -15.934% |
| 2026-08-07 | 123.77 | 123.77 | 123.77 | 123.77 | -2.467% | 11 | 286 | -18.155% |
| 2026-08-05 | 126.90 | 126.90 | 126.90 | 126.90 | -2.572% | 1 | 287 | -20.173% |
| 2026-08-03 | 130.40 | 130.40 | 130.00 | 130.25 | +11.239% | 5 | 290 | -22.226% |
| 2026-07-31 | 115.00 | 118.10 | 114.35 | 117.09 | +30.900% | 7 | 292 | -13.485% |
| 2026-07-30 | 84.43 | 89.45 | 84.43 | 89.45 | +12.714% | 7 | 294 | +13.248% |
| 2026-07-29 | 81.27 | 83.00 | 79.36 | 79.36 | -6.426% | 19 | 305 | +27.646% |
| 2026-07-24 | 86.08 | 86.08 | 84.81 | 84.81 | -2.010% | 5 | 300 | +19.443% |
| 2026-07-23 | 86.31 | 87.00 | 86.31 | 86.55 | -10.115% | 7 | 294 | +17.042% |
| 2026-07-22 | 96.29 | 96.29 | 96.29 | 96.29 | -3.090% | 1 | 293 | +5.203% |
| 2026-07-21 | 99.36 | 99.36 | 99.36 | 99.36 | -1.556% | 1 | 292 | +1.952% |
| 2026-07-20 | 100.93 | 100.93 | 100.93 | 100.93 | +1.949% | 1 | 292 | +0.367% |
| 2026-07-17 | 97.37 | 100.05 | 97.37 | 99.00 | -5.714% | 5 | 287 | +2.323% |
| 2026-07-15 | 105.00 | 105.00 | 105.00 | 105.00 | +8.247% | 3 | 290 | -3.524% |
| 2026-07-10 | 100.00 | 100.00 | 97.00 | 97.00 | +2.678% | 3 | 287 | +4.433% |
| 2026-07-09 | 94.47 | 94.47 | 94.47 | 94.47 | +0.148% | 1 | 286 | +7.230% |
| 2026-07-08 | 94.33 | 94.33 | 94.33 | 94.33 | -2.662% | 1 | 287 | +7.389% |
| 2026-07-06 | 97.95 | 97.95 | 96.91 | 96.91 | +1.286% | 3 | 284 | +4.530% |
| 2026-07-02 | 98.10 | 98.10 | 95.68 | 95.68 | +5.143% | 18 | 294 | +5.874% |
| 2026-06-30 | 91.00 | 91.00 | 91.00 | 91.00 | -7.661% | 10 | 284 | +11.319% |
| 2026-06-29 | 98.55 | 98.55 | 98.55 | 98.55 | +14.195% | 1 | 283 | +2.790% |
| 2026-06-26 | 86.15 | 86.30 | 86.15 | 86.30 | +5.501% | 5 | 288 | +17.381% |
| 2026-06-25 | 87.57 | 87.57 | 81.45 | 81.80 | -10.060% | 10 | 278 | +23.839% |
| 2026-06-24 | 88.29 | 94.75 | 88.29 | 90.95 | +3.001% | 14 | 283 | +11.380% |
| 2026-06-23 | 87.40 | 88.30 | 87.22 | 88.30 | +0.227% | 6 | 277 | +14.723% |
| 2026-06-22 | 90.86 | 90.86 | 87.95 | 88.10 | -2.792% | 44 | 233 | +14.983% |
| 2026-06-17 | 96.73 | 96.73 | 90.50 | 90.63 | -7.341% | 6 | 227 | +11.773% |
| 2026-06-16 | 97.38 | 97.85 | 97.38 | 97.81 | +0.576% | 6 | 221 | +3.568% |
| 2026-06-15 | 98.04 | 98.04 | 97.25 | 97.25 | +8.357% | 3 | 218 | +4.165% |
| 2026-06-12 | 88.40 | 89.75 | 88.40 | 89.75 | -2.668% | 2 | 217 | +12.869% |
| 2026-06-11 | 89.76 | 92.21 | 89.76 | 92.21 | -1.496% | 11 | 206 | +9.858% |
| 2026-06-10 | 94.60 | 94.60 | 93.61 | 93.61 | -3.005% | 2 | 204 | +8.215% |
| 2026-06-09 | 97.50 | 97.99 | 93.90 | 96.51 | -0.433% | 13 | 191 | +4.963% |
| 2026-06-08 | 100.01 | 100.01 | 96.87 | 96.93 | -1.594% | 41 | 150 | +4.508% |
| 2026-06-05 | 104.76 | 104.76 | 98.37 | 98.50 | -0.816% | 65 | 98 | +2.843% |
| 2026-06-03 | 99.31 | 99.31 | 99.31 | 99.31 | -12.579% | 1 | 98 | +2.004% |
| 2026-06-01 | 113.60 | 113.60 | 113.60 | 113.60 | -5.072% | 1 | 97 | -10.827% |
| 2026-05-29 | 119.67 | 119.67 | 119.67 | 119.67 | -0.267% | 1 | 97 | -15.351% |
| 2026-05-28 | 119.92 | 119.99 | 119.92 | 119.99 | +3.860% | 30 | 88 | -15.576% |
| 2026-05-26 | 115.53 | 115.53 | 115.53 | 115.53 | +2.375% | 20 | 68 | -12.317% |
| 2026-05-21 | 112.85 | 112.85 | 112.85 | 112.85 | +7.405% | 1 | 68 | -10.235% |
| 2026-05-19 | 105.07 | 105.07 | 105.07 | 105.07 | -7.223% | 1 | 68 | -3.588% |
| 2026-05-18 | 113.25 | 113.25 | 113.25 | 113.25 | -5.821% | 1 | 69 | -10.552% |
| 2026-05-08 | 119.90 | 120.25 | 119.90 | 120.25 | -1.499% | 6 | 75 | -15.759% |
| 2026-05-06 | 122.08 | 122.08 | 122.08 | 122.08 | -0.139% | 1 | 74 | -17.022% |
| 2026-05-05 | 124.00 | 124.00 | 122.25 | 122.25 | +1.875% | 2 | 74 | -17.137% |
| 2026-05-04 | 120.00 | 120.00 | 120.00 | 120.00 | +2.345% | 2 | 72 | -15.583% |
| 2026-05-01 | 117.38 | 117.38 | 116.99 | 117.25 | +7.569% | 5 | 77 | -13.603% |
| 2026-04-30 | 109.00 | 109.00 | 109.00 | 109.00 | -2.461% | 1 | 76 | -7.064% |
| 2026-04-29 | 112.00 | 112.00 | 111.75 | 111.75 | +2.008% | 6 | 70 | -9.351% |
| 2026-04-28 | 109.55 | 109.55 | 109.55 | 109.55 | -1.306% | 2 | 72 | -7.531% |
| 2026-04-24 | 112.28 | 112.28 | 111.00 | 111.00 | +4.717% | 2 | 72 | -8.739% |
| 2026-04-23 | 106.00 | 106.00 | 106.00 | 106.00 | +2.228% | 1 | 73 | -4.434% |
| 2026-04-22 | 102.00 | 104.28 | 102.00 | 103.69 | -0.537% | 8 | 72 | -2.305% |
| 2026-04-21 | 104.25 | 104.25 | 104.25 | 104.25 | +5.838% | 1 | 73 | -2.830% |
| 2026-04-20 | 98.50 | 98.50 | 98.50 | 98.50 | -3.893% | 1 | 72 | +2.843% |
| 2026-04-17 | 102.49 | 102.49 | 102.49 | 102.49 | +1.980% | 7 | 72 | -1.161% |
| 2026-04-16 | 100.50 | 100.60 | 100.45 | 100.50 | -1.923% | 4 | 72 | +0.796% |
| 2026-04-14 | 102.47 | 102.47 | 102.47 | 102.47 | +10.826% | 1 | 73 | -1.142% |
| 2026-04-10 | 92.98 | 92.98 | 92.46 | 92.46 | +18.920% | 2 | 73 | +9.561% |
| 2026-04-08 | 77.75 | 77.75 | 77.75 | 77.75 | +8.287% | 2 | 73 | +30.289% |
| 2026-04-07 | 71.30 | 71.80 | 71.30 | 71.80 | +3.309% | 4 | 73 | +41.086% |
| 2026-04-02 | 69.50 | 69.50 | 69.50 | 69.50 | -3.041% | 1 | 72 | +45.755% |
| 2026-04-01 | 71.68 | 71.68 | 71.68 | 71.68 | +6.826% | 1 | 72 | +41.323% |
| 2026-03-31 | 66.75 | 67.10 | 66.75 | 67.10 | +6.087% | 7 | 71 | +50.969% |
| 2026-03-30 | 63.35 | 63.35 | 63.25 | 63.25 | +2.016% | 2 | 71 | +60.158% |
| 2026-03-27 | 62.00 | 62.00 | 62.00 | 62.00 | -11.869% | 5 | 71 | +63.387% |
| 2026-03-26 | 70.40 | 70.40 | 70.35 | 70.35 | +2.716% | 2 | 76 | +43.994% |
| 2026-03-24 | 68.49 | 68.49 | 68.49 | 68.49 | -3.331% | 1 | 76 | +47.905% |
| 2026-03-23 | 70.85 | 70.85 | 70.85 | 70.85 | +7.089% | 1 | 76 | +42.978% |
| 2026-03-20 | 66.50 | 66.50 | 66.16 | 66.16 | -2.203% | 3 | 76 | +53.114% |
| 2026-03-19 | 66.85 | 67.65 | 66.85 | 67.65 | -6.263% | 2 | 75 | +49.741% |
| 2026-03-17 | 72.17 | 72.17 | 72.17 | 72.17 | +5.481% | 1 | 76 | +40.363% |
| 2026-03-13 | 68.42 | 68.42 | 68.42 | 68.42 | -2.257% | 1 | 77 | +48.056% |
| 2026-03-12 | 70.11 | 70.11 | 70.00 | 70.00 | -2.872% | 2 | 77 | +44.714% |
| 2026-03-11 | 72.07 | 72.07 | 72.07 | 72.07 | -1.274% | 1 | 77 | +40.558% |
| 2026-03-09 | 73.00 | 73.00 | 73.00 | 73.00 | -3.375% | 2 | 77 | +38.767% |
| 2026-03-06 | 75.55 | 75.55 | 75.55 | 75.55 | -1.281% | 1 | 75 | +34.083% |
| 2026-03-05 | 76.53 | 76.53 | 76.53 | 76.53 | +1.836% | 1 | 75 | +32.366% |
| 2026-03-04 | 75.15 | 75.15 | 75.15 | 75.15 | +10.939% | 1 | 75 | +34.797% |
| 2026-02-27 | 67.74 | 67.74 | 67.74 | 67.74 | -0.892% | 1 | 76 | +49.542% |
| 2026-02-24 | 68.59 | 68.59 | 68.35 | 68.35 | +2.581% | 2 | 76 | +48.208% |
| 2026-02-23 | 66.63 | 66.63 | 66.63 | 66.63 | -5.810% | 1 | 76 | +52.034% |
| 2026-02-20 | 70.43 | 70.74 | 70.43 | 70.74 | +6.632% | 5 | 76 | +43.200% |
| 2026-02-19 | 66.34 | 66.34 | 66.34 | 66.34 | +1.082% | 18 | 77 | +52.698% |
| 2026-02-18 | 65.63 | 65.63 | 65.63 | 65.63 | +9.383% | 1 | 86 | +54.350% |
| 2026-02-17 | 60.00 | 60.00 | 60.00 | 60.00 | -2.391% | 1 | 86 | +68.833% |
| 2026-02-13 | 62.30 | 62.70 | 61.47 | 61.47 | -0.211% | 7 | 84 | +64.796% |
| 2026-02-12 | 65.60 | 65.60 | 61.60 | 61.60 | -7.798% | 8 | 84 | +64.448% |
| 2026-02-11 | 67.50 | 67.50 | 64.75 | 66.81 | -6.559% | 5 | 82 | +51.624% |
| 2026-02-10 | 71.50 | 71.50 | 71.50 | 71.50 | 0.000% | 2 | 80 | +41.678% |
| 2026-02-09 | 71.49 | 72.20 | 71.49 | 71.50 | +3.924% | 4 | 80 | +41.678% |
| 2026-02-06 | 64.35 | 70.74 | 63.50 | 68.80 | -23.708% | 32 | 78 | +47.238% |
| 2026-02-04 | 90.18 | 90.18 | 90.18 | 90.18 | -1.978% | 1 | 59 | +12.331% |
| 2026-02-03 | 94.30 | 94.30 | 92.00 | 92.00 | -2.707% | 2 | 58 | +10.109% |
| 2026-01-30 | 93.35 | 94.56 | 93.35 | 94.56 | -1.222% | 4 | 57 | +7.128% |
| 2026-01-29 | 94.60 | 95.73 | 92.51 | 95.73 | -0.073% | 5 | 61 | +5.818% |
| 2026-01-27 | 94.86 | 95.80 | 94.86 | 95.80 | +3.984% | 6 | 58 | +5.741% |
| 2026-01-14 | 92.13 | 92.13 | 92.13 | 92.13 | -8.008% | 2 | 58 | +9.953% |
| 2026-01-12 | 100.15 | 100.15 | 100.15 | 100.15 | +2.194% | 1 | 58 | +1.148% |
| 2026-01-07 | 98.00 | 98.00 | 98.00 | 98.00 | +4.511% | 1 | 58 | +3.367% |
| 2026-01-06 | 93.10 | 93.77 | 93.10 | 93.77 | +4.888% | 4 | 59 | +8.030% |
| 2026-01-05 | 89.40 | 89.40 | 89.40 | 89.40 | +6.785% | 1 | 58 | +13.311% |
| 2026-01-02 | 90.13 | 90.13 | 83.00 | 83.72 | -4.636% | 13 | 58 | +20.999% |
| 2025-12-31 | 86.10 | 88.22 | 86.10 | 87.79 | +0.792% | 9 | 64 | +15.389% |
| 2025-12-30 | 87.46 | 87.55 | 87.10 | 87.10 | -2.398% | 6 | 64 | +16.303% |
| 2025-12-24 | 89.41 | 89.41 | 89.24 | 89.24 | +1.352% | 2 | 64 | +13.514% |
| 2025-12-23 | 88.05 | 88.05 | 88.05 | 88.05 | +2.158% | 1 | 64 | +15.048% |
| 2025-12-22 | 85.45 | 86.19 | 85.45 | 86.19 | -0.531% | 2 | 64 | +17.531% |
| 2025-12-19 | 85.00 | 86.65 | 84.57 | 86.65 | +2.544% | 33 | 62 | +16.907% |
| 2025-12-18 | 86.53 | 86.53 | 84.50 | 84.50 | +3.238% | 2 | 39 | +19.882% |
| 2025-12-17 | 82.15 | 83.05 | 81.85 | 81.85 | +0.122% | 5 | 38 | +23.763% |
| 2025-12-16 | 82.15 | 82.24 | 81.75 | 81.75 | -0.487% | 11 | 38 | +23.914% |
| 2025-12-15 | 84.50 | 84.50 | 82.15 | 82.15 | -3.580% | 2 | 34 | +23.311% |
| 2025-12-12 | 85.20 | 85.20 | 85.20 | 85.20 | -6.987% | 18 | 33 | +18.897% |
| 2025-12-10 | 90.80 | 91.60 | 88.92 | 91.60 | +7.600% | 8 | 17 | +10.590% |
| 2025-12-09 | 85.13 | 85.13 | 85.13 | 85.13 | -2.930% | 2 | 9 | +18.994% |
| 2025-12-08 | 87.12 | 87.70 | 86.15 | 87.70 | -1.847% | 5 | 9 | +15.507% |
| 2025-12-05 | 89.35 | 89.35 | 89.35 | 89.35 | +3.956% | 2 | 4 | +13.374% |
| 2025-12-04 | 90.00 | 90.00 | 85.95 | 85.95 | -6.066% | 3 | 2 | +17.859% |
| 2025-12-03 | 91.50 | 91.50 | 91.50 | 91.50 | 0.000% | 1 | 1 | +10.710% |