Dark

AMZN20280616C200
AMZN Jun 16 2028 200.00 Call (AMZN280616C00200000)
option OPRA

EOD

Aug 20, 2026

94.50-2.376%(-2.30)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	95.7500	95.7500	93.5600	94.5000	-2.376%	22	441	0.000%
2026-08-19	96.8000	96.8000	96.8000	96.8000	+4.198%	8	421	-2.376%
2026-08-18	94.1700	94.5000	92.9000	92.9000	-0.268%	23	429	+1.722%
2026-08-17	94.3000	94.3000	91.7900	93.1500	-3.521%	151	441	+1.449%
2026-08-14	96.5000	96.5500	95.7900	96.5500	-1.660%	5	575	-2.123%
2026-08-13	100.2800	100.2800	98.1800	98.1800	-1.820%	5	567	-3.748%
2026-08-12	100.5000	100.5000	100.0000	100.0000	-4.671%	2	567	-5.500%
2026-08-11	104.9000	104.9000	104.9000	104.9000	-2.018%	1	567	-9.914%
2026-08-07	108.2700	108.2700	107.0600	107.0600	+2.147%	2	566	-11.732%
2026-08-06	106.0600	106.3900	104.8100	104.8100	+0.489%	10	566	-9.837%
2026-08-05	108.8300	108.8300	104.2400	104.3000	-5.096%	22	567	-9.396%
2026-08-04	112.1000	112.1000	109.0000	109.9000	-4.725%	8	557	-14.013%
2026-08-03	116.6200	116.6200	114.4700	115.3500	+8.821%	11	559	-18.075%
2026-07-31	97.8500	106.0000	97.8500	106.0000	+37.662%	59	568	-10.849%
2026-07-30	72.8000	78.1000	72.8000	77.0000	+13.235%	19	611	+22.727%
2026-07-29	70.5200	71.5500	68.0000	68.0000	-4.895%	34	606	+38.971%
2026-07-28	71.0000	71.5000	70.5900	71.5000	-4.348%	23	574	+32.168%
2026-07-27	74.7500	74.7500	74.7500	74.7500	+2.117%	2	592	+26.421%
2026-07-24	73.9500	74.3300	73.2000	73.2000	-2.139%	10	594	+29.098%
2026-07-23	77.8000	77.8000	74.3700	74.8000	-9.880%	11	589	+26.337%
2026-07-22	84.0000	84.0000	83.0000	83.0000	-2.981%	3	581	+13.855%
2026-07-21	87.5000	87.5000	85.5500	85.5500	-3.876%	4	581	+10.462%
2026-07-20	89.0000	89.0000	89.0000	89.0000	+3.404%	2	581	+6.180%
2026-07-17	86.0700	86.0700	86.0700	86.0700	-6.446%	1	583	+9.794%
2026-07-16	92.0000	92.0000	92.0000	92.0000	-0.691%	1	584	+2.717%
2026-07-15	90.0000	93.5000	90.0000	92.6400	+9.504%	45	585	+2.008%
2026-07-14	84.6000	84.6000	84.6000	84.6000	-2.736%	1	610	+11.702%
2026-07-13	84.3000	86.9800	84.3000	86.9800	+8.725%	2	609	+8.646%
2026-07-09	83.0000	83.0000	80.0000	80.0000	-2.913%	2	610	+18.125%
2026-07-08	84.0000	84.0000	82.4000	82.4000	-3.422%	2	608	+14.684%
2026-07-06	85.3000	85.3200	83.8000	85.3200	+0.341%	3	608	+10.759%
2026-07-02	84.0000	85.6500	84.0000	85.0300	+5.640%	15	617	+11.137%
2026-06-30	81.2200	81.7500	80.4900	80.4900	-4.179%	12	617	+17.406%
2026-06-29	82.3000	85.2300	82.0200	84.0000	+14.286%	16	607	+12.500%
2026-06-26	72.3600	73.5000	71.0000	73.5000	+1.519%	4	621	+28.571%
2026-06-25	72.4000	73.5500	72.2500	72.4000	-5.729%	7	619	+30.525%
2026-06-24	79.8400	79.8400	76.8000	76.8000	-1.336%	2	617	+23.047%
2026-06-23	77.3000	77.8400	77.3000	77.8400	+0.439%	11	615	+21.403%
2026-06-22	77.0000	78.0000	76.2000	77.5000	-7.518%	9	604	+21.935%
2026-06-18	80.6700	83.8000	80.6700	83.8000	+6.616%	2	600	+12.768%
2026-06-17	84.0000	84.0000	78.6000	78.6000	-8.070%	24	600	+20.229%
2026-06-16	85.8600	85.8600	85.5000	85.5000	-0.466%	2	583	+10.526%
2026-06-15	86.5000	86.5000	85.8500	85.9000	+9.010%	3	581	+10.012%
2026-06-12	76.5000	79.1200	76.5000	78.8000	-4.334%	15	578	+19.924%
2026-06-11	78.8000	82.3700	77.5500	82.3700	+3.285%	9	565	+14.726%
2026-06-10	82.0000	83.0000	79.6000	79.7500	-4.031%	9	565	+18.495%
2026-06-09	90.0000	90.0000	83.1000	83.1000	-2.921%	3	561	+13.718%
2026-06-08	87.0500	87.0500	85.6000	85.6000	-0.175%	6	562	+10.397%
2026-06-05	91.5500	93.4500	85.7500	85.7500	-6.793%	18	558	+10.204%
2026-06-04	91.4200	92.0000	91.4200	92.0000	+4.545%	3	555	+2.717%
2026-06-03	92.8000	92.8000	88.0000	88.0000	-7.388%	8	552	+7.386%
2026-06-02	93.1500	96.0000	93.1500	95.0200	-3.337%	7	545	-0.547%
2026-06-01	98.9200	100.0000	98.3000	98.3000	-6.674%	15	545	-3.866%
2026-05-29	106.7400	106.7500	105.3300	105.3300	-0.519%	4	531	-10.282%
2026-05-28	104.0000	106.2000	104.0000	105.8800	+0.265%	81	528	-10.748%
2026-05-27	104.4200	105.6000	103.7500	105.6000	+7.481%	13	529	-10.511%
2026-05-26	100.5200	100.5200	98.2500	98.2500	-4.165%	8	536	-3.817%
2026-05-22	103.4300	103.4300	102.5200	102.5200	+0.215%	4	530	-7.823%
2026-05-21	97.2000	102.4900	97.2000	102.3000	+2.980%	13	537	-7.625%
2026-05-20	96.5000	99.3400	96.5000	99.3400	+6.201%	3	537	-4.872%
2026-05-19	93.0000	93.5400	92.0600	93.5400	-5.630%	4	538	+1.026%
2026-05-18	100.0000	100.0000	99.1200	99.1200	-3.552%	18	538	-4.661%
2026-05-14	104.0000	104.0000	101.6500	102.7700	+3.390%	14	538	-8.047%
2026-05-13	100.0000	100.0000	99.4000	99.4000	-6.279%	2	540	-4.930%
2026-05-11	107.2500	108.8000	105.9500	106.0600	-0.684%	9	540	-10.899%
2026-05-08	107.1600	107.1600	106.7900	106.7900	+0.764%	2	545	-11.509%
2026-05-07	105.9900	105.9900	105.9800	105.9800	-4.195%	2	546	-10.832%
2026-05-06	107.4800	110.6200	107.4800	110.6200	+4.853%	56	546	-14.572%
2026-05-04	107.0600	107.5000	105.5000	105.5000	+2.427%	8	547	-10.427%
2026-05-01	107.4900	107.4900	103.0000	103.0000	+10.090%	8	559	-8.252%
2026-04-30	94.9800	94.9800	93.2000	93.5600	-5.399%	11	559	+1.005%
2026-04-29	98.5000	101.6000	98.5000	98.9000	+2.413%	78	560	-4.449%
2026-04-28	97.0000	97.0000	95.6000	96.5700	-1.580%	5	554	-2.144%
2026-04-27	99.6000	99.6000	97.9500	98.1200	-1.327%	9	558	-3.689%
2026-04-24	96.5000	100.0000	96.5000	99.4400	+6.228%	23	555	-4.968%
2026-04-23	95.0000	95.0000	93.6100	93.6100	+0.118%	10	578	+0.951%
2026-04-22	91.2200	93.5000	91.2200	93.5000	+2.747%	8	576	+1.070%
2026-04-21	91.5000	91.5000	90.7100	91.0000	+4.634%	4	575	+3.846%
2026-04-20	87.0100	87.0100	86.9700	86.9700	-4.091%	2	575	+8.658%
2026-04-17	92.2900	93.0000	90.6800	90.6800	+2.440%	52	575	+4.213%
2026-04-16	88.5200	88.5200	88.5200	88.5200	-0.338%	1	618	+6.756%
2026-04-15	88.8200	88.8200	88.8200	88.8200	-0.738%	2	619	+6.395%
2026-04-14	86.8400	89.7700	86.2500	89.4800	+9.122%	20	620	+5.610%
2026-04-13	80.0000	82.0000	79.0000	82.0000	+2.028%	8	638	+15.244%
2026-04-10	78.4500	81.5000	78.4500	80.3700	+6.310%	12	640	+17.581%
2026-04-09	70.0000	75.6000	69.8000	75.6000	+13.855%	42	643	+25.000%
2026-04-08	68.4500	68.4500	66.4000	66.4000	+7.357%	12	665	+42.319%
2026-04-07	60.2800	61.8500	60.2800	61.8500	+1.393%	42	668	+52.789%
2026-04-06	61.4300	61.4300	61.0000	61.0000	+2.590%	2	669	+54.918%
2026-04-02	56.5000	60.0600	56.5000	59.4600	-0.850%	4	667	+58.930%
2026-04-01	59.6000	61.2800	59.6000	59.9700	+2.460%	36	667	+57.579%
2026-03-31	57.8000	58.6000	56.4500	58.5300	+9.812%	26	697	+61.456%
2026-03-30	53.7500	55.2300	52.6500	53.3000	+0.471%	12	701	+77.298%
2026-03-27	55.9700	55.9700	52.9000	53.0500	-9.779%	38	704	+78.134%
2026-03-26	59.2500	59.2500	58.8000	58.8000	-3.210%	3	670	+60.714%
2026-03-25	60.7400	60.7500	59.9100	60.7500	+5.763%	3	667	+55.556%
2026-03-24	57.0000	57.5800	57.0000	57.4400	-4.426%	11	666	+64.519%
2026-03-23	56.8500	60.4000	56.8500	60.1000	+7.321%	15	663	+57.238%
2026-03-20	58.4500	58.4500	56.0000	56.0000	-4.551%	12	663	+68.750%
2026-03-19	57.4800	58.6700	57.4800	58.6700	-1.577%	14	661	+61.070%
2026-03-18	60.6300	60.6300	59.5000	59.6100	-5.591%	7	661	+58.530%
2026-03-17	61.9500	63.1400	61.5000	63.1400	+3.883%	32	661	+49.667%
2026-03-16	58.2000	60.7800	58.2000	60.7800	+3.738%	17	660	+55.479%
2026-03-13	59.6000	59.6000	58.5900	58.5900	-2.350%	2	659	+61.290%
2026-03-12	60.8500	60.8500	59.4700	60.0000	-4.913%	12	658	+57.500%
2026-03-10	63.1000	63.1000	63.1000	63.1000	+5.167%	1	661	+49.762%
2026-03-09	59.6000	61.1000	59.6000	60.0000	-4.762%	6	660	+57.500%
2026-03-06	64.6800	64.6800	63.0000	63.0000	-6.763%	4	660	+50.000%
2026-03-05	66.9700	67.5700	66.4100	67.5700	+2.690%	10	659	+39.855%
2026-03-04	62.0000	65.8000	62.0000	65.8000	+10.033%	7	656	+43.617%
2026-03-03	56.8000	59.8000	56.8000	59.8000	-0.200%	2	656	+58.027%
2026-03-02	59.0100	59.9200	59.0000	59.9200	-0.300%	12	655	+57.710%
2026-02-27	60.1000	60.1000	60.1000	60.1000	+1.435%	1	645	+57.238%
2026-02-26	59.2500	59.2500	59.2500	59.2500	-2.869%	2	646	+59.494%
2026-02-25	60.7000	61.0000	59.8500	61.0000	+1.464%	6	643	+54.918%
2026-02-24	56.5000	60.1200	56.5000	60.1200	+5.826%	13	643	+57.186%
2026-02-23	56.9500	56.9500	56.0000	56.8100	-6.470%	147	630	+66.344%
2026-02-20	58.5000	60.8500	57.8000	60.7400	+6.937%	33	485	+55.581%
2026-02-19	56.8000	56.8000	56.8000	56.8000	+0.353%	1	458	+66.373%
2026-02-18	57.2000	57.7000	56.6000	56.6000	+4.428%	7	458	+66.961%
2026-02-17	51.8000	54.2000	51.8000	54.2000	+4.391%	85	454	+74.354%
2026-02-13	52.0000	53.6000	51.9200	51.9200	-2.241%	34	379	+82.011%
2026-02-12	54.7200	54.7200	52.3000	53.1100	-5.983%	51	379	+77.933%
2026-02-11	55.8000	56.8500	55.8000	56.4900	-4.189%	20	344	+67.286%
2026-02-10	61.6500	61.6500	58.9500	58.9600	-0.506%	28	331	+60.278%
2026-02-09	57.9700	61.0000	56.4800	59.2600	-1.545%	31	311	+59.467%
2026-02-06	53.9000	61.0000	53.4500	60.1900	-14.014%	150	297	+57.003%
2026-02-05	69.8800	70.5000	69.5000	70.0000	-14.110%	6	199	+35.000%
2026-02-04	81.5000	81.5000	81.5000	81.5000	-4.790%	1	201	+15.951%
2026-02-02	82.5500	86.3400	82.5500	85.6000	+4.288%	5	201	+10.397%
2026-01-30	82.8500	82.8500	82.0800	82.0800	+0.098%	2	206	+15.132%
2026-01-29	80.2300	82.0000	80.2300	82.0000	-6.286%	4	205	+15.244%
2026-01-28	87.5000	87.5000	87.5000	87.5000	+6.707%	1	204	+8.000%
2026-01-26	82.0000	82.0000	82.0000	82.0000	+0.552%	2	205	+15.244%
2026-01-23	81.9000	81.9000	81.5500	81.5500	+8.099%	3	205	+15.880%
2026-01-21	75.6000	75.6000	72.7000	75.4400	+0.627%	30	203	+25.265%
2026-01-20	76.7000	76.7000	74.9700	74.9700	-6.870%	6	228	+26.050%
2026-01-15	81.2500	81.4200	80.5000	80.5000	+0.562%	6	233	+17.391%
2026-01-14	81.7000	81.7000	80.0000	80.0500	-10.036%	48	235	+18.051%
2026-01-12	88.9000	89.0000	88.9000	88.9800	+1.367%	3	215	+6.204%
2026-01-09	86.5000	87.7800	86.5000	87.7800	+3.759%	20	215	+7.656%
2026-01-07	85.6000	85.6000	84.6000	84.6000	+0.583%	2	212	+11.702%
2026-01-06	78.6500	84.6900	78.6500	84.1100	+8.529%	137	212	+12.353%
2026-01-05	76.5000	77.5000	76.5000	77.5000	+7.714%	4	162	+21.935%
2026-01-02	78.5000	78.5000	71.9500	71.9500	-5.329%	16	162	+31.341%
2025-12-31	76.0000	76.0000	76.0000	76.0000	-0.262%	1	162	+24.342%
2025-12-29	76.6700	76.6700	76.2000	76.2000	-1.677%	3	162	+24.016%
2025-12-26	77.1000	77.7000	77.1000	77.5000	-0.501%	13	161	+21.935%
2025-12-24	77.2000	77.8900	77.2000	77.8900	+0.503%	11	148	+21.325%
2025-12-23	76.0600	77.5000	76.0600	77.5000	+4.027%	9	148	+21.935%
2025-12-22	75.1700	77.4000	73.4500	74.5000	-0.080%	36	142	+26.846%
2025-12-19	74.5800	75.3400	73.7500	74.5600	+1.401%	104	134	+26.744%
2025-12-18	73.2200	75.0000	73.2200	73.5300	+5.043%	15	102	+28.519%
2025-12-17	71.8400	72.0400	70.0000	70.0000	-2.098%	6	89	+35.000%
2025-12-16	70.9700	71.5000	70.5400	71.5000	+1.203%	12	83	+32.168%
2025-12-15	71.5200	71.9000	70.6500	70.6500	-4.527%	26	77	+33.758%
2025-12-12	76.8000	76.8000	73.8000	74.0000	-3.683%	23	60	+27.703%
2025-12-11	76.9400	77.1000	76.5000	76.8300	-1.927%	4	37	+22.999%
2025-12-10	78.0800	79.0000	76.1000	78.3400	+3.256%	7	33	+20.628%
2025-12-09	74.8000	75.8700	74.8000	75.8700	+0.066%	3	30	+24.555%
2025-12-08	77.8000	77.9200	75.6800	75.8200	-1.532%	17	29	+24.637%
2025-12-05	78.5000	78.5000	77.0000	77.0000	-0.901%	11	22	+22.727%
2025-12-04	77.0000	78.2800	76.3800	77.7000	-2.875%	9	14	+21.622%
2025-12-03	80.0000	80.0000	79.4900	80.0000	0.000%	7	6	+18.125%