AMZN280616C00210000
AMZN Jun 16 2028 210.00 Call
optionOPRA
EODOct 6, 2026
79.00USD-0.965%(-0.77)1Vol316OI
AMZN280616C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 79.00 | 79.00 | 79.00 | 79.00 | -0.965% | 1 | 315 | 0.000% |
| 2026-10-05 | 79.95 | 79.95 | 78.95 | 79.77 | +2.374% | 21 | 295 | -0.965% |
| 2026-10-02 | 77.86 | 77.92 | 77.75 | 77.92 | +2.526% | 3 | 294 | +1.386% |
| 2026-10-01 | 75.50 | 76.00 | 75.50 | 76.00 | -1.771% | 2 | 294 | +3.947% |
| 2026-09-30 | 78.73 | 79.00 | 77.37 | 77.37 | +2.708% | 4 | 291 | +2.107% |
| 2026-09-29 | 74.70 | 75.33 | 74.70 | 75.33 | -0.159% | 3 | 290 | +4.872% |
| 2026-09-28 | 74.50 | 75.45 | 74.40 | 75.45 | -2.456% | 9 | 281 | +4.705% |
| 2026-09-25 | 76.76 | 77.35 | 76.10 | 77.35 | +0.116% | 14 | 278 | +2.133% |
| 2026-09-23 | 79.00 | 79.00 | 76.68 | 77.26 | -6.871% | 13 | 277 | +2.252% |
| 2026-09-22 | 85.15 | 85.20 | 81.50 | 82.96 | -2.331% | 22 | 288 | -4.773% |
| 2026-09-21 | 82.85 | 85.00 | 82.85 | 84.94 | +3.522% | 11 | 284 | -6.993% |
| 2026-09-18 | 80.30 | 82.05 | 80.30 | 82.05 | +3.208% | 20 | 288 | -3.717% |
| 2026-09-17 | 79.42 | 80.10 | 79.42 | 79.50 | +5.228% | 4 | 287 | -0.629% |
| 2026-09-16 | 76.96 | 76.96 | 75.35 | 75.55 | -7.004% | 25 | 299 | +4.567% |
| 2026-09-14 | 82.70 | 82.70 | 81.15 | 81.24 | -2.962% | 6 | 299 | -2.757% |
| 2026-09-11 | 83.27 | 83.90 | 83.27 | 83.72 | +4.052% | 3 | 299 | -5.638% |
| 2026-09-10 | 80.46 | 80.46 | 80.46 | 80.46 | -4.544% | 1 | 299 | -1.815% |
| 2026-09-08 | 84.30 | 84.30 | 84.29 | 84.29 | +0.453% | 2 | 299 | -6.276% |
| 2026-09-04 | 84.99 | 84.99 | 83.91 | 83.91 | -0.898% | 7 | 296 | -5.852% |
| 2026-09-03 | 85.75 | 85.75 | 84.67 | 84.67 | +2.160% | 4 | 292 | -6.697% |
| 2026-09-01 | 82.88 | 82.88 | 82.88 | 82.88 | -6.403% | 1 | 291 | -4.681% |
| 2026-08-31 | 88.57 | 88.57 | 88.55 | 88.55 | -4.436% | 40 | 291 | -10.785% |
| 2026-08-28 | 93.50 | 93.50 | 91.96 | 92.66 | +3.879% | 21 | 278 | -14.742% |
| 2026-08-24 | 87.50 | 89.45 | 87.50 | 89.20 | +2.895% | 16 | 279 | -11.435% |
| 2026-08-21 | 86.54 | 86.69 | 86.54 | 86.69 | -0.971% | 2 | 280 | -8.871% |
| 2026-08-20 | 87.25 | 87.54 | 87.25 | 87.54 | -0.715% | 3 | 280 | -9.756% |
| 2026-08-19 | 88.17 | 88.17 | 88.17 | 88.17 | +1.112% | 1 | 279 | -10.400% |
| 2026-08-18 | 86.35 | 87.20 | 85.75 | 87.20 | -8.413% | 10 | 275 | -9.404% |
| 2026-08-12 | 95.72 | 95.72 | 95.21 | 95.21 | -7.302% | 2 | 275 | -17.026% |
| 2026-08-10 | 102.71 | 102.71 | 102.71 | 102.71 | +0.805% | 1 | 275 | -23.084% |
| 2026-08-07 | 101.89 | 101.89 | 101.89 | 101.89 | +4.107% | 1 | 275 | -22.465% |
| 2026-08-05 | 104.96 | 105.00 | 97.87 | 97.87 | -5.804% | 6 | 275 | -19.281% |
| 2026-08-04 | 104.88 | 104.88 | 103.02 | 103.90 | -4.240% | 7 | 279 | -23.965% |
| 2026-08-03 | 107.50 | 109.00 | 107.50 | 108.50 | +10.545% | 3 | 279 | -27.189% |
| 2026-07-31 | 94.82 | 98.15 | 94.82 | 98.15 | +37.273% | 14 | 281 | -19.511% |
| 2026-07-30 | 71.76 | 71.76 | 71.50 | 71.50 | +8.894% | 2 | 281 | +10.490% |
| 2026-07-29 | 65.95 | 65.95 | 65.40 | 65.66 | -0.935% | 17 | 267 | +20.317% |
| 2026-07-28 | 66.00 | 66.28 | 66.00 | 66.28 | -2.986% | 3 | 265 | +19.191% |
| 2026-07-27 | 68.32 | 68.32 | 68.32 | 68.32 | +0.619% | 1 | 266 | +15.632% |
| 2026-07-24 | 67.90 | 67.90 | 67.90 | 67.90 | -2.232% | 1 | 266 | +16.348% |
| 2026-07-23 | 69.35 | 70.70 | 69.21 | 69.45 | -14.174% | 7 | 266 | +13.751% |
| 2026-07-21 | 80.92 | 80.92 | 80.92 | 80.92 | -2.565% | 1 | 266 | -2.373% |
| 2026-07-20 | 83.05 | 83.05 | 83.05 | 83.05 | +4.047% | 2 | 264 | -4.877% |
| 2026-07-17 | 80.55 | 80.55 | 79.82 | 79.82 | -8.798% | 5 | 263 | -1.027% |
| 2026-07-16 | 86.10 | 87.52 | 86.10 | 87.52 | +0.598% | 2 | 264 | -9.735% |
| 2026-07-15 | 87.34 | 87.75 | 87.00 | 87.00 | +8.764% | 3 | 267 | -9.195% |
| 2026-07-10 | 79.92 | 79.99 | 79.92 | 79.99 | +1.898% | 2 | 268 | -1.238% |
| 2026-07-08 | 78.50 | 78.50 | 78.50 | 78.50 | -1.258% | 1 | 269 | +0.637% |
| 2026-07-02 | 78.11 | 79.50 | 78.11 | 79.50 | +2.899% | 5 | 266 | -0.629% |
| 2026-07-01 | 76.42 | 77.26 | 76.42 | 77.26 | +1.658% | 2 | 264 | +2.252% |
| 2026-06-30 | 76.00 | 76.00 | 76.00 | 76.00 | +8.883% | 1 | 264 | +3.947% |
| 2026-06-26 | 69.80 | 69.80 | 69.80 | 69.80 | +1.898% | 1 | 265 | +13.181% |
| 2026-06-25 | 66.86 | 68.85 | 66.50 | 68.50 | -6.421% | 18 | 256 | +15.328% |
| 2026-06-23 | 73.20 | 73.20 | 73.20 | 73.20 | +2.535% | 1 | 257 | +7.923% |
| 2026-06-22 | 77.35 | 77.35 | 71.39 | 71.39 | -8.215% | 11 | 252 | +10.660% |
| 2026-06-18 | 75.00 | 77.78 | 72.90 | 77.78 | +3.707% | 4 | 249 | +1.569% |
| 2026-06-17 | 77.51 | 77.51 | 75.00 | 75.00 | -7.178% | 7 | 244 | +5.333% |
| 2026-06-16 | 80.75 | 80.80 | 80.75 | 80.80 | +1.508% | 2 | 245 | -2.228% |
| 2026-06-15 | 80.40 | 80.40 | 79.60 | 79.60 | +9.296% | 2 | 245 | -0.754% |
| 2026-06-12 | 72.83 | 72.83 | 72.83 | 72.83 | -4.797% | 1 | 244 | +8.472% |
| 2026-06-11 | 72.50 | 76.50 | 72.50 | 76.50 | -2.099% | 5 | 242 | +3.268% |
| 2026-06-09 | 81.51 | 81.51 | 76.92 | 78.14 | -2.690% | 12 | 242 | +1.101% |
| 2026-06-08 | 81.97 | 81.97 | 80.30 | 80.30 | -1.834% | 6 | 241 | -1.619% |
| 2026-06-05 | 85.91 | 85.91 | 81.80 | 81.80 | -5.444% | 16 | 235 | -3.423% |
| 2026-06-04 | 86.51 | 86.51 | 86.51 | 86.51 | +4.950% | 1 | 235 | -8.681% |
| 2026-06-03 | 81.75 | 82.43 | 81.75 | 82.43 | -8.411% | 2 | 233 | -4.161% |
| 2026-06-02 | 90.55 | 90.55 | 90.00 | 90.00 | -3.226% | 3 | 231 | -12.222% |
| 2026-06-01 | 93.00 | 93.49 | 92.50 | 93.00 | -7.093% | 9 | 231 | -15.054% |
| 2026-05-29 | 100.10 | 100.10 | 100.10 | 100.10 | +7.866% | 1 | 231 | -21.079% |
| 2026-05-26 | 92.70 | 93.50 | 91.49 | 92.80 | -1.799% | 16 | 229 | -14.871% |
| 2026-05-21 | 94.50 | 94.50 | 94.50 | 94.50 | +3.279% | 1 | 230 | -16.402% |
| 2026-05-20 | 91.50 | 91.50 | 91.50 | 91.50 | -1.623% | 1 | 229 | -13.661% |
| 2026-05-18 | 93.01 | 93.01 | 93.01 | 93.01 | +1.120% | 10 | 231 | -15.063% |
| 2026-05-15 | 92.08 | 94.55 | 90.94 | 91.98 | -1.267% | 11 | 230 | -14.112% |
| 2026-05-12 | 92.00 | 93.16 | 92.00 | 93.16 | -5.670% | 2 | 228 | -15.200% |
| 2026-05-11 | 100.35 | 100.35 | 98.76 | 98.76 | -2.344% | 5 | 233 | -20.008% |
| 2026-05-06 | 101.13 | 101.13 | 101.13 | 101.13 | +3.670% | 2 | 235 | -21.883% |
| 2026-05-04 | 97.55 | 97.55 | 97.55 | 97.55 | -0.061% | 1 | 236 | -19.016% |
| 2026-05-01 | 95.29 | 99.32 | 95.29 | 97.61 | +3.840% | 3 | 236 | -19.066% |
| 2026-04-30 | 93.20 | 94.00 | 93.20 | 94.00 | -0.043% | 3 | 236 | -15.957% |
| 2026-04-29 | 94.00 | 94.04 | 94.00 | 94.04 | +0.043% | 2 | 238 | -15.993% |
| 2026-04-27 | 94.00 | 94.00 | 94.00 | 94.00 | -0.592% | 1 | 237 | -15.957% |
| 2026-04-24 | 92.04 | 94.56 | 92.04 | 94.56 | +8.453% | 13 | 227 | -16.455% |
| 2026-04-23 | 87.19 | 87.19 | 87.19 | 87.19 | +1.384% | 1 | 227 | -9.393% |
| 2026-04-22 | 86.00 | 86.00 | 86.00 | 86.00 | +0.915% | 1 | 228 | -8.140% |
| 2026-04-21 | 85.22 | 85.22 | 85.22 | 85.22 | +5.353% | 1 | 228 | -7.299% |
| 2026-04-20 | 81.20 | 81.20 | 80.89 | 80.89 | -4.880% | 7 | 228 | -2.337% |
| 2026-04-17 | 87.10 | 88.15 | 85.04 | 85.04 | +2.520% | 17 | 241 | -7.103% |
| 2026-04-16 | 82.95 | 82.95 | 82.95 | 82.95 | +0.181% | 1 | 242 | -4.762% |
| 2026-04-15 | 82.50 | 82.80 | 82.50 | 82.80 | -0.708% | 12 | 251 | -4.589% |
| 2026-04-14 | 81.47 | 83.39 | 81.47 | 83.39 | +8.893% | 9 | 251 | -5.264% |
| 2026-04-13 | 74.57 | 76.58 | 74.57 | 76.58 | +2.202% | 9 | 255 | +3.160% |
| 2026-04-10 | 74.25 | 75.78 | 74.25 | 74.93 | +6.374% | 9 | 255 | +5.432% |
| 2026-04-09 | 65.26 | 71.00 | 65.26 | 70.44 | +11.810% | 16 | 260 | +12.152% |
| 2026-04-08 | 61.58 | 63.00 | 61.40 | 63.00 | +14.110% | 12 | 269 | +25.397% |
| 2026-04-07 | 55.97 | 56.00 | 55.00 | 55.21 | -1.305% | 7 | 278 | +43.090% |
| 2026-04-06 | 56.75 | 56.78 | 55.94 | 55.94 | +1.709% | 4 | 274 | +41.223% |
| 2026-04-02 | 55.22 | 55.22 | 55.00 | 55.00 | 0.000% | 2 | 273 | +43.636% |
| 2026-04-01 | 55.65 | 57.05 | 54.85 | 55.00 | +0.604% | 173 | 273 | +43.636% |
| 2026-03-31 | 53.12 | 54.67 | 53.12 | 54.67 | +8.257% | 6 | 245 | +44.503% |
| 2026-03-30 | 50.58 | 50.58 | 50.50 | 50.50 | +3.484% | 4 | 244 | +56.436% |
| 2026-03-27 | 51.77 | 51.77 | 48.60 | 48.80 | -15.130% | 14 | 245 | +61.885% |
| 2026-03-26 | 54.50 | 57.50 | 54.50 | 57.50 | +2.862% | 2 | 243 | +37.391% |
| 2026-03-25 | 55.04 | 56.26 | 55.04 | 55.90 | +3.519% | 71 | 243 | +41.324% |
| 2026-03-24 | 54.00 | 54.00 | 54.00 | 54.00 | -2.315% | 1 | 247 | +46.296% |
| 2026-03-23 | 55.28 | 55.28 | 55.28 | 55.28 | +6.718% | 5 | 246 | +42.909% |
| 2026-03-20 | 52.85 | 52.85 | 51.80 | 51.80 | -4.779% | 6 | 241 | +52.510% |
| 2026-03-19 | 53.20 | 54.40 | 53.15 | 54.40 | -5.061% | 7 | 242 | +45.221% |
| 2026-03-17 | 57.30 | 57.30 | 57.30 | 57.30 | +6.013% | 1 | 241 | +37.871% |
| 2026-03-16 | 54.00 | 54.05 | 54.00 | 54.05 | +0.093% | 17 | 240 | +46.161% |
| 2026-03-13 | 55.30 | 55.30 | 53.30 | 54.00 | -1.603% | 18 | 234 | +46.296% |
| 2026-03-12 | 54.88 | 54.88 | 54.88 | 54.88 | -4.887% | 1 | 227 | +43.950% |
| 2026-03-10 | 57.70 | 57.70 | 57.70 | 57.70 | -0.859% | 1 | 227 | +36.915% |
| 2026-03-09 | 55.86 | 58.20 | 55.10 | 58.20 | -0.513% | 9 | 228 | +35.739% |
| 2026-03-06 | 59.88 | 59.88 | 58.50 | 58.50 | -5.386% | 4 | 227 | +35.043% |
| 2026-03-05 | 61.01 | 62.81 | 60.92 | 61.83 | +2.351% | 6 | 229 | +27.770% |
| 2026-03-04 | 60.00 | 60.41 | 58.87 | 60.41 | +10.016% | 6 | 230 | +30.773% |
| 2026-03-03 | 51.92 | 55.00 | 51.80 | 54.91 | -0.345% | 15 | 231 | +43.872% |
| 2026-03-02 | 54.30 | 55.10 | 54.15 | 55.10 | -0.362% | 20 | 226 | +43.376% |
| 2026-02-27 | 53.60 | 55.30 | 53.31 | 55.30 | +1.898% | 17 | 238 | +42.857% |
| 2026-02-26 | 56.00 | 56.00 | 54.00 | 54.27 | -2.093% | 4 | 242 | +45.568% |
| 2026-02-25 | 55.86 | 56.39 | 55.30 | 55.43 | -0.306% | 30 | 250 | +42.522% |
| 2026-02-24 | 53.65 | 55.60 | 53.65 | 55.60 | +4.906% | 4 | 250 | +42.086% |
| 2026-02-23 | 54.00 | 54.00 | 52.00 | 53.00 | -5.103% | 73 | 247 | +49.057% |
| 2026-02-20 | 55.90 | 56.08 | 54.50 | 55.85 | +7.611% | 17 | 209 | +41.450% |
| 2026-02-19 | 51.90 | 51.90 | 51.90 | 51.90 | -1.705% | 1 | 212 | +52.216% |
| 2026-02-18 | 52.05 | 53.18 | 52.03 | 52.80 | +7.755% | 20 | 211 | +49.621% |
| 2026-02-17 | 49.10 | 49.10 | 49.00 | 49.00 | +1.031% | 2 | 198 | +61.224% |
| 2026-02-13 | 46.90 | 49.30 | 46.90 | 48.50 | 0.000% | 119 | 97 | +62.887% |
| 2026-02-12 | 50.92 | 50.92 | 48.50 | 48.50 | -7.566% | 18 | 97 | +62.887% |
| 2026-02-11 | 54.65 | 54.65 | 52.00 | 52.47 | -4.825% | 11 | 99 | +50.562% |
| 2026-02-10 | 55.77 | 57.00 | 55.13 | 55.13 | +0.602% | 5 | 88 | +43.298% |
| 2026-02-09 | 54.00 | 56.06 | 52.00 | 54.80 | +0.366% | 13 | 86 | +44.161% |
| 2026-02-06 | 50.67 | 56.20 | 49.60 | 54.60 | -15.780% | 55 | 75 | +44.689% |
| 2026-02-05 | 65.16 | 66.07 | 64.83 | 64.83 | -15.077% | 4 | 47 | +21.857% |
| 2026-02-04 | 76.34 | 76.34 | 76.34 | 76.34 | -6.331% | 5 | 46 | +3.484% |
| 2026-02-02 | 81.50 | 81.50 | 81.50 | 81.50 | +5.433% | 1 | 46 | -3.067% |
| 2026-01-30 | 77.30 | 77.30 | 77.30 | 77.30 | -2.767% | 1 | 46 | +2.199% |
| 2026-01-27 | 79.50 | 79.50 | 79.50 | 79.50 | +14.636% | 2 | 45 | -0.629% |
| 2026-01-20 | 71.10 | 71.10 | 69.29 | 69.35 | -8.146% | 11 | 45 | +13.915% |
| 2026-01-16 | 75.50 | 75.50 | 75.50 | 75.50 | 0.000% | 3 | 43 | +4.636% |
| 2026-01-14 | 75.50 | 75.50 | 75.50 | 75.50 | -8.816% | 2 | 43 | +4.636% |
| 2026-01-12 | 82.67 | 82.80 | 82.67 | 82.80 | +0.853% | 3 | 42 | -4.589% |
| 2026-01-09 | 82.10 | 82.10 | 82.10 | 82.10 | +1.408% | 1 | 44 | -3.776% |
| 2026-01-08 | 80.96 | 80.96 | 80.96 | 80.96 | -0.663% | 1 | 44 | -2.421% |
| 2026-01-07 | 79.70 | 81.50 | 79.70 | 81.50 | +4.487% | 2 | 44 | -3.067% |
| 2026-01-06 | 77.80 | 78.00 | 77.80 | 78.00 | +15.796% | 3 | 44 | +1.282% |
| 2026-01-02 | 67.36 | 67.36 | 67.36 | 67.36 | -5.327% | 1 | 44 | +17.280% |
| 2025-12-31 | 71.15 | 71.15 | 71.15 | 71.15 | -0.168% | 1 | 42 | +11.033% |
| 2025-12-30 | 71.27 | 71.27 | 71.27 | 71.27 | -1.220% | 1 | 42 | +10.846% |
| 2025-12-26 | 72.07 | 72.42 | 72.07 | 72.15 | +0.208% | 10 | 42 | +9.494% |
| 2025-12-23 | 71.65 | 72.00 | 71.65 | 72.00 | +4.803% | 2 | 42 | +9.722% |
| 2025-12-22 | 68.62 | 68.70 | 68.62 | 68.70 | -0.044% | 2 | 40 | +14.993% |
| 2025-12-19 | 68.73 | 68.73 | 68.73 | 68.73 | +0.380% | 2 | 40 | +14.943% |
| 2025-12-18 | 69.58 | 69.74 | 68.09 | 68.47 | +4.089% | 12 | 38 | +15.379% |
| 2025-12-17 | 66.13 | 67.03 | 65.78 | 65.78 | +0.504% | 13 | 30 | +20.097% |
| 2025-12-16 | 65.45 | 65.45 | 65.45 | 65.45 | -2.313% | 1 | 25 | +20.703% |
| 2025-12-15 | 66.04 | 67.00 | 66.04 | 67.00 | -3.375% | 3 | 25 | +17.910% |
| 2025-12-12 | 69.00 | 69.34 | 69.00 | 69.34 | -3.359% | 15 | 24 | +13.931% |
| 2025-12-11 | 71.80 | 71.80 | 71.75 | 71.75 | -1.847% | 2 | 20 | +10.105% |
| 2025-12-10 | 74.00 | 74.00 | 72.05 | 73.10 | +2.568% | 7 | 19 | +8.071% |
| 2025-12-09 | 70.90 | 71.27 | 70.90 | 71.27 | +1.308% | 4 | 16 | +10.846% |
| 2025-12-08 | 72.00 | 72.00 | 70.35 | 70.35 | -2.332% | 9 | 15 | +12.296% |
| 2025-12-05 | 73.50 | 73.50 | 72.03 | 72.03 | +0.042% | 2 | 8 | +9.677% |
| 2025-12-04 | 73.00 | 73.00 | 72.00 | 72.00 | -3.421% | 5 | 8 | +9.722% |
| 2025-12-03 | 74.95 | 74.95 | 74.55 | 74.55 | 0.000% | 6 | 5 | +5.969% |