AMZN280616C00185000
AMZN Jun 16 2028 185.00 Call
optionOPRA
EODOct 5, 2026
94.25USD+2.882%(+2.64)2Vol122OI
AMZN280616C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 94.25 | 94.25 | 94.25 | 94.25 | +2.882% | 2 | 122 | 0.000% |
| 2026-10-01 | 94.50 | 94.50 | 91.61 | 91.61 | -2.283% | 6 | 116 | +2.882% |
| 2026-09-30 | 95.15 | 95.15 | 92.66 | 93.75 | +4.005% | 14 | 105 | +0.533% |
| 2026-09-28 | 90.75 | 90.75 | 90.14 | 90.14 | -3.645% | 3 | 105 | +4.560% |
| 2026-09-25 | 93.55 | 93.55 | 93.55 | 93.55 | -7.587% | 11 | 99 | +0.748% |
| 2026-09-21 | 101.23 | 101.23 | 101.23 | 101.23 | +6.222% | 1 | 99 | -6.895% |
| 2026-09-17 | 95.30 | 95.30 | 95.30 | 95.30 | +2.927% | 3 | 100 | -1.102% |
| 2026-09-16 | 92.50 | 92.59 | 92.50 | 92.59 | -2.434% | 2 | 99 | +1.793% |
| 2026-09-14 | 94.90 | 94.90 | 94.90 | 94.90 | -5.005% | 1 | 99 | -0.685% |
| 2026-09-11 | 99.90 | 99.90 | 99.90 | 99.90 | +3.363% | 1 | 99 | -5.656% |
| 2026-09-10 | 96.65 | 96.65 | 96.65 | 96.65 | +0.677% | 3 | 98 | -2.483% |
| 2026-09-09 | 95.87 | 96.04 | 95.87 | 96.00 | -3.167% | 4 | 97 | -1.823% |
| 2026-09-04 | 99.14 | 99.14 | 99.14 | 99.14 | -8.618% | 2 | 95 | -4.932% |
| 2026-08-28 | 108.49 | 108.49 | 108.49 | 108.49 | +2.981% | 1 | 96 | -13.126% |
| 2026-08-24 | 105.35 | 105.45 | 105.30 | 105.35 | +1.327% | 44 | 75 | -10.536% |
| 2026-08-20 | 103.97 | 103.97 | 103.97 | 103.97 | -2.330% | 1 | 74 | -9.349% |
| 2026-08-14 | 106.45 | 106.45 | 106.45 | 106.45 | -15.516% | 1 | 74 | -11.461% |
| 2026-08-03 | 127.05 | 127.05 | 126.00 | 126.00 | +13.004% | 6 | 78 | -25.198% |
| 2026-07-31 | 111.31 | 111.90 | 111.31 | 111.50 | +40.199% | 5 | 77 | -15.471% |
| 2026-07-29 | 80.00 | 80.00 | 79.53 | 79.53 | -5.737% | 6 | 72 | +18.509% |
| 2026-07-23 | 84.37 | 84.37 | 84.37 | 84.37 | -11.876% | 1 | 71 | +11.710% |
| 2026-07-17 | 95.74 | 95.74 | 95.74 | 95.74 | +2.946% | 2 | 72 | -1.556% |
| 2026-07-02 | 94.80 | 94.95 | 93.00 | 93.00 | +0.671% | 4 | 73 | +1.344% |
| 2026-07-01 | 93.00 | 93.00 | 92.38 | 92.38 | -1.974% | 5 | 68 | +2.024% |
| 2026-06-29 | 94.24 | 94.24 | 94.24 | 94.24 | +14.578% | 1 | 69 | +0.011% |
| 2026-06-26 | 79.00 | 82.25 | 79.00 | 82.25 | +1.418% | 3 | 66 | +14.590% |
| 2026-06-25 | 80.60 | 81.10 | 80.60 | 81.10 | -9.385% | 2 | 66 | +16.215% |
| 2026-06-24 | 89.50 | 89.50 | 89.50 | 89.50 | +5.294% | 1 | 66 | +5.307% |
| 2026-06-22 | 85.00 | 85.00 | 85.00 | 85.00 | -3.398% | 1 | 66 | +10.882% |
| 2026-06-12 | 87.32 | 87.99 | 87.32 | 87.99 | +1.723% | 2 | 65 | +7.114% |
| 2026-06-11 | 89.45 | 89.45 | 86.50 | 86.50 | -9.896% | 2 | 64 | +8.960% |
| 2026-06-05 | 100.00 | 100.00 | 96.00 | 96.00 | -13.436% | 3 | 66 | -1.823% |
| 2026-06-01 | 110.90 | 110.90 | 110.90 | 110.90 | +2.685% | 1 | 65 | -15.014% |
| 2026-05-26 | 108.00 | 108.00 | 108.00 | 108.00 | +4.854% | 1 | 65 | -12.731% |
| 2026-05-19 | 103.00 | 103.00 | 103.00 | 103.00 | -8.607% | 2 | 67 | -8.495% |
| 2026-05-14 | 112.70 | 112.70 | 112.70 | 112.70 | -2.000% | 1 | 67 | -16.371% |
| 2026-05-07 | 116.68 | 116.68 | 115.00 | 115.00 | -2.086% | 2 | 67 | -18.043% |
| 2026-05-06 | 117.45 | 117.45 | 117.45 | 117.45 | +2.051% | 3 | 67 | -19.753% |
| 2026-05-04 | 115.09 | 115.09 | 115.09 | 115.09 | +8.575% | 5 | 62 | -18.108% |
| 2026-04-30 | 106.00 | 106.00 | 106.00 | 106.00 | -2.877% | 1 | 62 | -11.085% |
| 2026-04-24 | 106.84 | 109.14 | 106.84 | 109.14 | +8.242% | 3 | 63 | -13.643% |
| 2026-04-22 | 100.57 | 100.83 | 100.57 | 100.83 | +0.498% | 2 | 63 | -6.526% |
| 2026-04-21 | 100.19 | 100.33 | 100.19 | 100.33 | +4.915% | 2 | 63 | -6.060% |
| 2026-04-20 | 95.50 | 95.63 | 95.50 | 95.63 | -7.263% | 2 | 63 | -1.443% |
| 2026-04-17 | 103.12 | 103.12 | 103.12 | 103.12 | +4.957% | 1 | 63 | -8.602% |
| 2026-04-16 | 97.00 | 98.25 | 96.85 | 98.25 | +0.532% | 54 | 51 | -4.071% |
| 2026-04-15 | 97.62 | 97.73 | 97.62 | 97.73 | -2.270% | 2 | 50 | -3.561% |
| 2026-04-14 | 100.00 | 100.00 | 100.00 | 100.00 | +12.740% | 2 | 52 | -5.750% |
| 2026-04-13 | 88.70 | 88.70 | 88.70 | 88.70 | -0.337% | 1 | 51 | +6.257% |
| 2026-04-10 | 90.20 | 90.20 | 89.00 | 89.00 | +18.446% | 2 | 51 | +5.899% |
| 2026-04-08 | 74.99 | 75.14 | 74.99 | 75.14 | +9.613% | 16 | 53 | +25.433% |
| 2026-04-06 | 68.55 | 68.55 | 68.55 | 68.55 | +2.161% | 1 | 57 | +37.491% |
| 2026-04-02 | 67.05 | 67.30 | 67.05 | 67.10 | +4.031% | 6 | 54 | +40.462% |
| 2026-03-31 | 64.30 | 64.50 | 64.30 | 64.50 | +6.348% | 2 | 54 | +46.124% |
| 2026-03-30 | 60.80 | 60.80 | 60.65 | 60.65 | -7.475% | 6 | 53 | +55.400% |
| 2026-03-27 | 65.55 | 65.55 | 65.55 | 65.55 | -2.817% | 1 | 50 | +43.783% |
| 2026-03-26 | 67.80 | 67.95 | 67.40 | 67.45 | -1.676% | 46 | 50 | +39.733% |
| 2026-03-23 | 68.60 | 68.60 | 68.60 | 68.60 | +3.003% | 1 | 39 | +37.391% |
| 2026-03-19 | 64.76 | 66.60 | 64.76 | 66.60 | +0.909% | 2 | 40 | +41.517% |
| 2026-03-16 | 66.73 | 66.73 | 66.00 | 66.00 | +1.617% | 5 | 40 | +42.803% |
| 2026-03-13 | 65.44 | 65.44 | 64.95 | 64.95 | -3.778% | 9 | 42 | +45.112% |
| 2026-03-12 | 67.50 | 67.50 | 67.50 | 67.50 | +2.211% | 1 | 42 | +39.630% |
| 2026-03-02 | 66.04 | 66.04 | 66.04 | 66.04 | +3.592% | 2 | 41 | +42.717% |
| 2026-02-23 | 63.75 | 63.75 | 63.75 | 63.75 | +6.374% | 1 | 39 | +47.843% |
| 2026-02-17 | 58.97 | 59.93 | 58.97 | 59.93 | +1.525% | 3 | 39 | +57.267% |
| 2026-02-13 | 59.75 | 59.75 | 59.03 | 59.03 | -14.138% | 2 | 40 | +59.665% |
| 2026-02-10 | 68.75 | 68.75 | 68.75 | 68.75 | +5.932% | 1 | 40 | +37.091% |
| 2026-02-06 | 62.00 | 67.38 | 62.00 | 64.90 | -17.587% | 4 | 40 | +45.223% |
| 2026-02-05 | 78.75 | 78.75 | 78.75 | 78.75 | -12.109% | 6 | 38 | +19.683% |
| 2026-02-04 | 89.88 | 89.88 | 88.20 | 89.60 | -7.534% | 5 | 44 | +5.190% |
| 2026-01-27 | 96.90 | 96.90 | 96.90 | 96.90 | +6.076% | 1 | 45 | -2.735% |
| 2026-01-26 | 91.35 | 91.35 | 91.35 | 91.35 | +7.953% | 1 | 45 | +3.175% |
| 2026-01-22 | 85.22 | 85.22 | 84.62 | 84.62 | +4.263% | 3 | 44 | +11.380% |
| 2026-01-21 | 83.30 | 83.30 | 81.16 | 81.16 | -3.381% | 13 | 45 | +16.129% |
| 2026-01-20 | 86.10 | 86.10 | 84.00 | 84.00 | -6.667% | 3 | 45 | +12.202% |
| 2026-01-16 | 89.00 | 90.00 | 89.00 | 90.00 | +0.694% | 4 | 43 | +4.722% |
| 2026-01-15 | 91.50 | 91.50 | 89.38 | 89.38 | -0.722% | 16 | 43 | +5.449% |
| 2026-01-14 | 90.00 | 90.03 | 90.00 | 90.03 | -6.219% | 3 | 27 | +4.687% |
| 2026-01-13 | 96.00 | 96.00 | 96.00 | 96.00 | 0.000% | 2 | 26 | -1.823% |
| 2026-01-08 | 94.99 | 96.00 | 94.99 | 96.00 | +1.803% | 2 | 26 | -1.823% |
| 2026-01-07 | 94.30 | 94.30 | 94.30 | 94.30 | +10.616% | 1 | 26 | -0.053% |
| 2026-01-05 | 85.25 | 85.25 | 85.25 | 85.25 | +5.664% | 1 | 27 | +10.557% |
| 2026-01-02 | 80.68 | 80.68 | 80.68 | 80.68 | -5.338% | 1 | 27 | +16.820% |
| 2025-12-29 | 85.12 | 85.23 | 85.12 | 85.23 | +0.566% | 2 | 26 | +10.583% |
| 2025-12-23 | 84.75 | 84.75 | 84.75 | 84.75 | +1.924% | 10 | 25 | +11.209% |
| 2025-12-22 | 83.15 | 83.15 | 83.15 | 83.15 | +1.033% | 1 | 14 | +13.349% |
| 2025-12-18 | 82.30 | 82.30 | 82.30 | 82.30 | +4.389% | 1 | 14 | +14.520% |
| 2025-12-16 | 79.00 | 79.00 | 78.84 | 78.84 | -1.610% | 2 | 13 | +19.546% |
| 2025-12-15 | 80.13 | 80.13 | 80.13 | 80.13 | -3.458% | 1 | 12 | +17.621% |
| 2025-12-12 | 83.00 | 83.00 | 83.00 | 83.00 | -2.514% | 1 | 11 | +13.554% |
| 2025-12-11 | 85.14 | 85.14 | 85.14 | 85.14 | +1.940% | 1 | 11 | +10.700% |
| 2025-12-09 | 85.00 | 85.00 | 83.52 | 83.52 | -1.090% | 3 | 11 | +12.847% |
| 2025-12-08 | 85.80 | 85.80 | 84.05 | 84.44 | -0.483% | 11 | 9 | +11.618% |
| 2025-12-04 | 84.80 | 84.85 | 84.80 | 84.85 | 0.000% | 3 | 3 | +11.078% |