Dark

AMZN20280616C220
AMZN Jun 16 2028 220.00 Call (AMZN280616C00220000)
option OPRA

EOD

Aug 20, 2026

82.30+1.492%(+1.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	82.6800	82.6800	82.3000	82.3000	+1.492%	2	630	0.000%
2026-08-18	82.4300	82.4300	80.6500	81.0900	+1.325%	35	628	+1.492%
2026-08-17	81.5000	81.5000	80.0300	80.0300	-4.270%	4	655	+2.836%
2026-08-14	83.9000	84.0000	83.6000	83.6000	-2.791%	4	652	-1.555%
2026-08-13	88.4500	88.4500	85.5000	86.0000	-3.371%	18	664	-4.302%
2026-08-12	89.3000	89.3000	88.8000	89.0000	-4.301%	12	664	-7.528%
2026-08-11	92.4000	93.0000	92.4000	93.0000	-3.627%	3	672	-11.505%
2026-08-10	96.4700	96.8000	96.4700	96.5000	+0.626%	34	669	-14.715%
2026-08-07	95.9000	95.9000	95.9000	95.9000	+3.676%	3	639	-14.181%
2026-08-06	92.5500	92.5500	92.5000	92.5000	+0.065%	2	642	-11.027%
2026-08-05	98.8100	98.8100	91.7500	92.4400	-4.897%	33	642	-10.969%
2026-08-04	97.0000	99.6500	96.0000	97.2000	-4.957%	68	624	-15.329%
2026-08-03	96.5500	105.4500	96.5500	102.2700	+9.968%	23	582	-19.527%
2026-07-31	86.6700	93.0000	86.6700	93.0000	+39.013%	51	596	-11.505%
2026-07-30	65.0900	67.5000	65.0900	66.9000	+14.105%	17	628	+23.019%
2026-07-29	59.1600	61.5500	58.6300	58.6300	-4.852%	6	629	+40.372%
2026-07-28	61.1400	61.8000	60.2700	61.6200	-1.297%	68	626	+33.561%
2026-07-27	64.3500	64.3500	62.4000	62.4300	-2.544%	21	674	+31.828%
2026-07-24	63.7800	64.6000	63.7800	64.0600	-0.867%	4	686	+28.473%
2026-07-23	65.9000	65.9000	64.2600	64.6200	-10.684%	15	685	+27.360%
2026-07-22	72.8000	72.8000	72.3500	72.3500	-8.764%	2	678	+13.753%
2026-07-20	77.1200	79.3000	77.1200	79.3000	+3.714%	4	676	+3.783%
2026-07-17	74.8000	76.4600	74.8000	76.4600	-5.663%	5	676	+7.638%
2026-07-16	82.8700	82.8700	80.0000	81.0500	-0.552%	10	675	+1.542%
2026-07-15	79.7000	82.2000	79.7000	81.5000	+5.543%	5	668	+0.982%
2026-07-13	77.0000	77.2200	77.0000	77.2200	+7.399%	2	671	+6.579%
2026-07-09	71.9000	71.9000	71.9000	71.9000	+0.125%	3	673	+14.465%
2026-07-08	73.0000	73.0000	71.8100	71.8100	-5.264%	3	670	+14.608%
2026-07-07	75.0000	75.8000	75.0000	75.8000	+3.411%	26	668	+8.575%
2026-07-06	73.6500	73.7500	73.3000	73.3000	-0.785%	3	642	+12.278%
2026-07-02	73.3900	74.8600	73.3900	73.8800	+1.205%	42	609	+11.397%
2026-07-01	69.3300	73.0000	69.3300	73.0000	+4.137%	9	609	+12.740%
2026-06-30	70.2000	72.0000	69.8500	70.1000	-2.639%	7	615	+17.404%
2026-06-29	72.8000	74.9000	71.3600	72.0000	+15.385%	9	610	+14.306%
2026-06-26	61.6400	64.9000	61.6400	62.4000	+0.645%	38	615	+31.891%
2026-06-25	62.4800	64.1000	62.0000	62.0000	-9.489%	76	583	+32.742%
2026-06-24	69.8000	71.9000	68.5000	68.5000	+1.557%	24	514	+20.146%
2026-06-23	69.1000	69.1000	67.1000	67.4500	-0.148%	4	502	+22.016%
2026-06-22	70.9700	70.9700	65.9000	67.5500	-7.882%	33	500	+21.836%
2026-06-18	70.2000	73.4700	70.2000	73.3300	+7.208%	6	495	+12.232%
2026-06-17	71.7000	72.0100	68.4000	68.4000	-9.127%	37	495	+20.322%
2026-06-16	75.5000	75.5000	74.8000	75.2700	+0.898%	9	469	+9.340%
2026-06-15	74.1000	74.6000	74.1000	74.6000	+9.722%	2	473	+10.322%
2026-06-12	68.0000	68.9200	66.8200	67.9900	-4.682%	7	473	+21.047%
2026-06-11	67.7000	71.3300	67.3500	71.3300	+3.093%	18	469	+15.379%
2026-06-10	71.4500	71.4500	69.1900	69.1900	-4.513%	8	468	+18.948%
2026-06-09	74.7500	74.7500	72.4600	72.4600	-3.387%	4	468	+13.580%
2026-06-08	75.3500	75.5000	75.0000	75.0000	-1.316%	5	468	+9.733%
2026-06-05	80.2000	80.2000	76.0000	76.0000	-5.999%	9	463	+8.289%
2026-06-04	81.0000	81.0000	80.8500	80.8500	+4.552%	6	455	+1.793%
2026-06-03	79.8300	79.8300	76.8500	77.3300	-7.145%	10	451	+6.427%
2026-06-02	80.6900	84.4500	80.6900	83.2800	-4.725%	37	452	-1.177%
2026-06-01	88.0000	88.0000	86.0100	87.4100	-5.950%	10	426	-5.846%
2026-05-29	94.9200	95.0000	92.9400	92.9400	-1.022%	5	425	-11.448%
2026-05-28	93.0000	94.0400	93.0000	93.9000	+0.428%	45	424	-12.354%
2026-05-27	91.7500	93.5000	91.6000	93.5000	+9.127%	8	424	-11.979%
2026-05-26	86.4500	86.8000	85.6800	85.6800	-5.929%	67	424	-3.945%
2026-05-22	91.0800	91.0800	91.0800	91.0800	+4.714%	1	473	-9.640%
2026-05-21	86.0000	87.2500	86.0000	86.9800	+4.795%	12	465	-5.381%
2026-05-19	84.0000	84.0000	81.3800	83.0000	-6.867%	9	465	-0.843%
2026-05-18	89.6000	89.6000	89.1200	89.1200	+2.791%	3	464	-7.653%
2026-05-15	86.2000	86.8000	86.0000	86.7000	-3.965%	9	464	-5.075%
2026-05-14	90.4600	90.4600	90.2800	90.2800	+3.830%	3	460	-8.839%
2026-05-12	86.9500	86.9500	86.9500	86.9500	-5.180%	1	459	-5.348%
2026-05-11	92.5000	93.9500	91.7000	91.7000	-2.519%	21	459	-10.251%
2026-05-08	94.0700	94.0700	94.0700	94.0700	+0.696%	1	469	-12.512%
2026-05-07	93.4200	93.4200	93.4200	93.4200	-3.938%	1	470	-11.903%
2026-05-05	97.1700	97.2500	96.8000	97.2500	+1.302%	12	471	-15.373%
2026-05-04	95.0000	96.0000	93.5000	96.0000	+4.348%	8	483	-14.271%
2026-05-01	94.8000	94.8000	91.0000	92.0000	+3.371%	18	493	-10.543%
2026-04-30	87.0500	89.4000	87.0500	89.0000	+0.679%	11	493	-7.528%
2026-04-29	88.4000	88.4000	88.4000	88.4000	+1.574%	1	490	-6.900%
2026-04-24	86.6500	87.0300	85.9200	87.0300	+6.746%	5	491	-5.435%
2026-04-22	79.8600	81.5500	79.8600	81.5300	+3.111%	6	488	+0.944%
2026-04-21	80.1900	80.1900	79.0700	79.0700	+3.225%	4	490	+4.085%
2026-04-20	76.6000	76.6000	76.6000	76.6000	-3.781%	5	490	+7.441%
2026-04-17	81.0000	81.0000	79.6100	79.6100	+2.736%	2	490	+3.379%
2026-04-16	75.2000	78.4000	75.2000	77.4900	-0.283%	24	491	+6.207%
2026-04-15	77.5500	78.0000	77.1700	77.7100	-0.372%	7	488	+5.907%
2026-04-14	74.4700	78.0000	74.4700	78.0000	+10.388%	21	491	+5.513%
2026-04-13	69.1600	70.7500	68.1300	70.6600	+0.741%	22	491	+16.473%
2026-04-10	70.0000	71.0600	70.0000	70.1400	+7.709%	25	504	+17.337%
2026-04-09	60.4000	66.0000	60.4000	65.1200	+11.794%	9	508	+26.382%
2026-04-08	56.9500	58.2800	56.7200	58.2500	+12.192%	30	514	+41.288%
2026-04-06	51.0900	52.9000	51.0900	51.9200	-0.154%	27	527	+58.513%
2026-04-01	51.1000	52.8000	51.1000	52.0000	+4.670%	12	518	+58.269%
2026-03-31	50.0200	50.0200	49.6800	49.6800	+8.000%	2	517	+65.660%
2026-03-30	45.9300	46.0000	45.9300	46.0000	+1.433%	2	517	+78.913%
2026-03-27	46.3500	46.3500	45.0000	45.3500	-11.252%	11	516	+81.477%
2026-03-26	50.0600	51.9000	50.0600	51.1000	-0.931%	16	510	+61.057%
2026-03-25	51.5800	51.5800	51.5800	51.5800	+5.740%	10	521	+59.558%
2026-03-24	48.7000	48.7800	48.5000	48.7800	-3.939%	6	511	+68.717%
2026-03-23	51.2000	51.2000	50.7800	50.7800	+6.905%	14	513	+62.072%
2026-03-20	48.3000	48.4000	47.5000	47.5000	-3.259%	4	508	+73.263%
2026-03-19	49.1000	49.1000	49.1000	49.1000	-3.156%	1	505	+67.617%
2026-03-18	52.0000	52.0000	50.7000	50.7000	-1.991%	4	504	+62.327%
2026-03-16	51.7300	51.7300	51.7300	51.7300	+5.228%	1	504	+59.095%
2026-03-13	49.4100	49.4200	49.1600	49.1600	-4.115%	15	505	+67.413%
2026-03-12	51.2700	51.2700	51.2700	51.2700	-5.927%	1	500	+60.523%
2026-03-11	54.5000	54.5000	54.5000	54.5000	+2.444%	8	501	+51.009%
2026-03-09	51.4400	53.2000	50.5000	53.2000	-1.481%	10	501	+54.699%
2026-03-06	56.3600	56.3600	54.0000	54.0000	-5.247%	3	503	+52.407%
2026-03-05	56.8700	57.3400	56.8700	56.9900	+4.072%	3	503	+44.411%
2026-03-04	54.7000	54.7600	54.7000	54.7600	+8.051%	2	504	+50.292%
2026-03-03	49.7500	50.6800	49.7500	50.6800	+0.119%	2	503	+62.391%
2026-03-02	50.4500	50.6200	50.4500	50.6200	+0.397%	11	501	+62.584%
2026-02-27	49.5200	50.4200	49.5200	50.4200	+0.139%	8	502	+63.229%
2026-02-26	52.3200	52.3200	49.5700	50.3500	-4.278%	59	508	+63.456%
2026-02-25	51.9800	52.6000	51.9800	52.6000	+2.634%	2	525	+56.464%
2026-02-24	50.3600	51.2500	50.3600	51.2500	+6.108%	3	525	+60.585%
2026-02-23	50.8100	50.8100	48.3000	48.3000	-6.594%	23	522	+70.393%
2026-02-20	48.7500	52.3500	48.7500	51.7100	+6.795%	6	502	+59.157%
2026-02-19	48.1800	48.7000	48.1800	48.4200	-0.575%	11	498	+69.971%
2026-02-18	48.0000	49.0600	48.0000	48.7000	+6.100%	39	488	+68.994%
2026-02-17	45.3000	45.9000	44.5000	45.9000	+5.517%	39	495	+79.303%
2026-02-13	44.0000	45.0000	43.4700	43.5000	-3.590%	27	445	+89.195%
2026-02-12	45.2000	45.2000	44.6000	45.1200	-6.854%	30	445	+82.402%
2026-02-11	49.1000	49.1000	48.2000	48.4400	-2.731%	3	432	+69.901%
2026-02-10	49.6000	51.6700	49.5000	49.8000	-2.620%	29	431	+65.261%
2026-02-09	48.0000	51.1400	48.0000	51.1400	-0.891%	9	418	+60.931%
2026-02-06	48.2000	51.6000	46.2800	51.6000	-13.640%	70	415	+59.496%
2026-02-05	60.0000	61.9100	59.7000	59.7500	-10.607%	9	352	+37.741%
2026-02-04	70.9200	70.9200	66.8400	66.8400	-5.124%	3	347	+23.130%
2026-02-03	74.0600	74.0600	69.7200	70.4500	-8.017%	9	349	+16.820%
2026-02-02	76.5900	76.5900	76.5900	76.5900	+6.331%	1	344	+7.455%
2026-01-30	72.0300	72.0300	72.0300	72.0300	+2.098%	2	344	+14.258%
2026-01-29	73.0500	73.0500	70.5500	70.5500	-4.014%	2	346	+16.655%
2026-01-27	73.3500	74.0000	73.3500	73.5000	+3.492%	4	347	+11.973%
2026-01-26	70.7900	71.0200	70.7900	71.0200	-0.602%	2	349	+15.883%
2026-01-23	71.4500	71.4500	71.4500	71.4500	+8.176%	1	349	+15.185%
2026-01-22	66.0500	66.0500	66.0500	66.0500	+0.456%	1	348	+24.603%
2026-01-21	63.4200	65.7500	63.4200	65.7500	+1.310%	4	349	+25.171%
2026-01-20	67.1000	67.7000	64.5100	64.9000	-8.398%	17	345	+26.810%
2026-01-16	70.0000	70.8500	69.7000	70.8500	+0.940%	63	338	+16.161%
2026-01-15	70.5500	72.2700	70.1900	70.1900	+0.993%	15	338	+17.253%
2026-01-14	71.2500	71.2500	69.3000	69.5000	-5.839%	34	334	+18.417%
2026-01-13	75.3000	75.3000	72.7800	73.8100	-5.250%	8	328	+11.503%
2026-01-12	77.9000	77.9000	77.9000	77.9000	+2.298%	1	327	+5.648%
2026-01-09	75.0000	76.1500	75.0000	76.1500	+0.568%	9	326	+8.076%
2026-01-08	74.5400	76.0000	74.5400	75.7200	-0.368%	24	321	+8.690%
2026-01-07	76.0000	76.0000	76.0000	76.0000	+3.401%	1	330	+8.289%
2026-01-06	70.8000	73.5000	70.8000	73.5000	+9.440%	7	329	+11.973%
2026-01-05	67.0000	67.1600	67.0000	67.1600	+7.749%	16	347	+22.543%
2026-01-02	68.1000	68.1000	61.8600	62.3300	-5.775%	26	347	+32.039%
2025-12-31	66.1500	66.1500	66.1500	66.1500	-0.076%	2	329	+24.414%
2025-12-29	65.8100	67.0000	65.8100	66.2000	-1.488%	23	329	+24.320%
2025-12-26	66.3700	67.5000	66.3700	67.2000	+0.149%	28	315	+22.470%
2025-12-24	67.4200	67.4200	67.1000	67.1000	+0.149%	2	311	+22.653%
2025-12-23	66.0000	67.1000	66.0000	67.0000	+3.077%	15	311	+22.836%
2025-12-22	64.0000	65.0000	63.4500	65.0000	-0.062%	23	300	+26.615%
2025-12-19	64.3700	65.4700	63.6600	65.0400	+2.264%	28	287	+26.538%
2025-12-18	63.0600	65.3000	62.6900	63.6000	+3.499%	33	269	+29.403%
2025-12-17	63.0300	63.0300	61.4500	61.4500	-0.162%	39	287	+33.930%
2025-12-16	62.6000	62.6000	60.8000	61.5500	-0.292%	46	268	+33.712%
2025-12-15	64.6200	64.6200	61.6200	61.7300	-4.146%	22	239	+33.323%
2025-12-12	67.0000	67.0000	64.0000	64.4000	-3.881%	154	231	+27.795%
2025-12-11	67.5000	67.7500	67.0000	67.0000	-1.471%	60	138	+22.836%
2025-12-10	68.7800	68.7800	67.3000	68.0000	+1.720%	41	133	+21.029%
2025-12-09	64.5500	66.8500	64.5500	66.8500	+1.596%	62	140	+23.111%
2025-12-08	67.6600	67.7500	65.7000	65.8000	-2.519%	19	102	+25.076%
2025-12-05	68.7500	68.7500	67.5000	67.5000	-0.222%	41	94	+21.926%
2025-12-04	68.0000	68.2200	66.6500	67.6500	-2.282%	52	62	+21.656%
2025-12-03	70.1200	70.1300	69.2300	69.2300	0.000%	54	54	+18.879%