Dark

AMZN20280616C230
AMZN Jun 16 2028 230.00 Call (AMZN280616C00230000)
option OPRA

EOD

Aug 20, 2026

76.09-4.529%(-3.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	76.0900	76.0900	76.0900	76.0900	-4.529%	2	489	0.000%
2026-08-19	75.8000	79.7000	75.8000	79.7000	+6.751%	6	487	-4.529%
2026-08-18	75.4800	75.9000	74.6600	74.6600	-1.763%	3	490	+1.915%
2026-08-17	75.0000	76.0000	75.0000	76.0000	-2.200%	2	490	+0.118%
2026-08-14	78.6900	78.6900	77.7100	77.7100	-3.598%	4	489	-2.085%
2026-08-13	80.0000	81.0000	80.0000	80.6100	-3.287%	5	483	-5.607%
2026-08-12	83.8000	83.8000	83.3500	83.3500	-3.485%	3	483	-8.710%
2026-08-11	86.5500	86.5500	86.3600	86.3600	-4.543%	2	482	-11.892%
2026-08-10	90.4700	90.4700	90.4700	90.4700	-0.582%	1	481	-15.895%
2026-08-07	89.3000	91.0000	89.3000	91.0000	+3.034%	3	482	-16.385%
2026-08-06	88.3200	88.5300	88.3200	88.3200	-0.203%	8	485	-13.847%
2026-08-05	92.8500	92.8500	88.5000	88.5000	-2.747%	3	488	-14.023%
2026-08-04	93.6000	93.6000	91.0000	91.0000	-5.080%	18	489	-16.385%
2026-08-03	98.5700	98.7700	95.8700	95.8700	+9.880%	14	492	-20.632%
2026-07-31	80.8000	87.6200	80.8000	87.2500	+43.033%	67	500	-12.791%
2026-07-30	59.8200	62.3200	59.8200	61.0000	+12.236%	17	526	+24.738%
2026-07-29	55.9600	56.2500	54.3500	54.3500	-5.511%	12	527	+40.000%
2026-07-28	56.6000	57.5200	55.8000	57.5200	-0.484%	18	525	+32.284%
2026-07-27	59.7300	59.7300	57.8000	57.8000	-1.197%	9	511	+31.644%
2026-07-24	59.2000	60.1600	58.3000	58.5000	-2.256%	21	506	+30.068%
2026-07-23	62.2900	63.2500	59.5700	59.8500	-11.333%	26	507	+27.135%
2026-07-22	67.7500	67.7500	67.5000	67.5000	-3.295%	3	491	+12.726%
2026-07-21	72.0000	72.0000	69.8000	69.8000	-4.580%	27	488	+9.011%
2026-07-20	73.1500	73.1500	73.1500	73.1500	+3.465%	10	493	+4.019%
2026-07-17	72.0000	72.0000	70.7000	70.7000	0.000%	12	503	+7.624%
2026-07-16	76.9000	76.9000	70.7000	70.7000	-7.823%	4	497	+7.624%
2026-07-15	73.8000	76.7000	73.8000	76.7000	+8.717%	9	497	-0.795%
2026-07-14	69.3000	70.5500	69.3000	70.5500	-1.052%	3	498	+7.853%
2026-07-13	72.0000	72.0000	71.3000	71.3000	+2.325%	2	497	+6.718%
2026-07-10	72.2500	72.2500	69.0000	69.6800	-0.457%	6	498	+9.199%
2026-07-09	66.3000	70.0000	66.3000	70.0000	+4.431%	8	495	+8.700%
2026-07-08	67.0300	67.0300	67.0300	67.0300	-4.638%	3	492	+13.516%
2026-07-07	71.0000	71.0000	70.2900	70.2900	-0.185%	2	495	+8.252%
2026-07-02	68.2000	70.4200	68.2000	70.4200	+1.690%	8	489	+8.052%
2026-07-01	69.2500	69.2500	69.2500	69.2500	+5.677%	1	489	+9.877%
2026-06-30	65.2500	67.2500	65.2500	65.5300	-1.916%	4	490	+16.115%
2026-06-29	68.3000	70.2000	66.8100	66.8100	+10.430%	4	489	+13.890%
2026-06-26	58.6000	60.5000	57.8500	60.5000	+5.181%	32	489	+25.769%
2026-06-25	56.5600	61.0000	56.5600	57.5200	-13.634%	24	489	+32.284%
2026-06-24	64.2500	67.2500	64.2500	66.6000	+5.396%	6	479	+14.249%
2026-06-23	62.8000	63.1900	62.0000	63.1900	-0.032%	50	477	+20.415%
2026-06-22	64.1300	64.1300	61.6500	63.2100	-7.682%	19	503	+20.377%
2026-06-18	63.9500	70.0400	63.9500	68.4700	+7.708%	265	413	+11.129%
2026-06-17	66.9500	67.3400	63.5700	63.5700	-10.148%	9	413	+19.695%
2026-06-16	70.0000	70.7500	70.0000	70.7500	+1.506%	2	412	+7.548%
2026-06-15	71.1000	71.1000	69.3500	69.7000	+8.974%	31	412	+9.168%
2026-06-12	63.5000	63.9600	63.0000	63.9600	-3.906%	7	408	+18.965%
2026-06-11	63.3800	66.6100	62.0000	66.5600	+2.008%	17	404	+14.318%
2026-06-10	65.1000	65.2600	65.1000	65.2500	-5.325%	3	400	+16.613%
2026-06-09	72.0000	72.0000	68.5000	68.9200	+0.102%	5	400	+10.403%
2026-06-08	71.0000	71.5000	68.5000	68.8500	-4.521%	11	398	+10.516%
2026-06-05	73.7500	75.8900	72.1100	72.1100	-4.805%	44	394	+5.519%
2026-06-04	75.3800	76.2400	74.3400	75.7500	+4.353%	81	416	+0.449%
2026-06-03	75.0000	76.5400	71.4000	72.5900	-8.462%	87	394	+4.822%
2026-06-02	75.8000	79.3000	75.7900	79.3000	-3.657%	35	453	-4.048%
2026-06-01	83.5000	84.4500	80.5000	82.3100	-5.085%	106	451	-7.557%
2026-05-29	87.7000	87.7000	86.7200	86.7200	-1.320%	81	398	-12.258%
2026-05-28	86.5000	88.2300	86.5000	87.8800	+1.831%	28	398	-13.416%
2026-05-27	86.3000	86.3000	86.3000	86.3000	+6.649%	2	408	-11.831%
2026-05-26	80.2600	80.9200	80.1500	80.9200	-5.412%	5	408	-5.969%
2026-05-22	85.5500	85.5500	85.5500	85.5500	+3.936%	2	409	-11.058%
2026-05-20	79.6400	82.3100	79.6400	82.3100	+9.164%	84	409	-7.557%
2026-05-19	77.4000	77.4000	75.4000	75.4000	-6.335%	25	364	+0.915%
2026-05-18	84.5200	85.6500	80.5000	80.5000	-2.128%	43	364	-5.478%
2026-05-15	80.5200	82.2500	80.5200	82.2500	-2.200%	8	364	-7.489%
2026-05-13	84.1000	84.1000	84.1000	84.1000	+3.827%	1	367	-9.524%
2026-05-12	81.3500	82.1600	80.2300	81.0000	-7.429%	28	376	-6.062%
2026-05-11	88.1800	88.1800	87.1900	87.5000	-0.850%	44	376	-13.040%
2026-05-08	86.0000	88.2500	86.0000	88.2500	-1.944%	44	398	-13.779%
2026-05-07	90.0000	90.0000	90.0000	90.0000	-0.498%	1	440	-15.456%
2026-05-06	89.1400	90.5000	89.1400	90.4500	-0.648%	13	440	-15.876%
2026-05-05	92.0000	92.0000	91.0400	91.0400	+1.336%	2	449	-16.421%
2026-05-04	86.1100	91.0000	86.1100	89.8400	+3.264%	11	449	-15.305%
2026-05-01	83.5000	87.0000	83.5000	87.0000	+14.474%	9	456	-12.540%
2026-04-30	78.3000	78.3000	76.0000	76.0000	-6.920%	7	456	+0.118%
2026-04-29	79.2000	83.0000	79.2000	81.6500	+3.093%	29	449	-6.810%
2026-04-28	78.5000	80.8400	78.5000	79.2000	-4.047%	9	451	-3.927%
2026-04-27	82.5400	82.5400	82.5400	82.5400	-1.221%	3	456	-7.814%
2026-04-24	80.0000	83.7500	79.9000	83.5600	+8.435%	15	458	-8.940%
2026-04-23	75.6200	77.0600	75.6200	77.0600	+1.076%	3	470	-1.259%
2026-04-22	74.0000	76.2500	74.0000	76.2400	+3.503%	5	471	-0.197%
2026-04-21	75.0700	75.0700	73.6600	73.6600	+2.891%	12	468	+3.299%
2026-04-20	70.8600	71.5900	70.0000	71.5900	-2.399%	12	472	+6.286%
2026-04-17	76.4200	77.0400	73.3500	73.3500	+1.382%	36	469	+3.736%
2026-04-16	69.9000	72.3500	69.9000	72.3500	+0.208%	19	490	+5.169%
2026-04-15	72.6400	72.6400	72.2000	72.2000	-1.096%	8	490	+5.388%
2026-04-14	70.4500	75.0000	70.4500	73.0000	+10.824%	18	491	+4.233%
2026-04-13	63.7400	66.2000	63.1000	65.8700	+0.873%	20	491	+15.515%
2026-04-10	65.9300	65.9300	64.5500	65.3000	+6.179%	9	496	+16.524%
2026-04-09	58.3000	61.5000	58.1200	61.5000	+15.125%	32	495	+23.724%
2026-04-08	53.4200	53.4200	53.4200	53.4200	+10.372%	1	486	+42.437%
2026-04-01	48.2900	48.4000	48.2900	48.4000	+4.423%	3	487	+57.211%
2026-03-31	44.5900	46.5000	44.5900	46.3500	+9.704%	22	489	+64.164%
2026-03-30	42.2500	42.2500	42.2500	42.2500	+1.856%	1	498	+80.095%
2026-03-27	42.3900	42.3900	41.4800	41.4800	-9.590%	12	498	+83.438%
2026-03-26	48.4000	48.4000	45.8800	45.8800	-2.279%	20	500	+65.846%
2026-03-23	48.0600	48.0600	46.9500	46.9500	+5.506%	2	514	+62.066%
2026-03-20	44.6800	44.6800	43.7900	44.5000	-3.282%	16	516	+70.989%
2026-03-19	46.0100	46.0100	46.0100	46.0100	-3.198%	1	528	+65.377%
2026-03-18	48.4100	48.4100	47.5300	47.5300	-3.000%	3	527	+60.088%
2026-03-17	49.0000	49.0000	49.0000	49.0000	+7.930%	2	527	+55.286%
2026-03-13	45.7100	45.7100	45.4000	45.4000	-4.017%	3	526	+67.599%
2026-03-12	46.9100	47.3000	46.9100	47.3000	-3.469%	3	526	+60.867%
2026-03-11	49.0000	49.0000	49.0000	49.0000	+2.211%	1	527	+55.286%
2026-03-09	48.0000	48.0000	47.7500	47.9400	-5.126%	7	526	+58.719%
2026-03-06	51.0000	51.0000	50.5300	50.5300	-0.922%	6	526	+50.584%
2026-03-04	51.4000	51.4000	50.8000	51.0000	+8.626%	7	527	+49.196%
2026-03-02	46.2100	46.9500	46.2100	46.9500	+0.321%	4	531	+62.066%
2026-02-27	47.0000	47.0000	46.8000	46.8000	+1.739%	6	528	+62.585%
2026-02-26	46.0000	46.0000	46.0000	46.0000	-3.158%	1	524	+65.413%
2026-02-25	47.5000	47.5000	47.5000	47.5000	-0.210%	5	528	+60.189%
2026-02-24	47.0000	47.6000	47.0000	47.6000	+6.846%	14	528	+59.853%
2026-02-23	46.8000	46.8000	44.5500	44.5500	-4.706%	3	515	+70.797%
2026-02-20	46.7500	46.7500	46.7500	46.7500	+4.074%	1	513	+62.759%
2026-02-19	44.8300	44.9200	44.6000	44.9200	+0.268%	9	512	+69.390%
2026-02-18	42.8100	45.1100	42.8100	44.8000	+5.660%	45	505	+69.844%
2026-02-17	40.4800	42.4000	40.4800	42.4000	+5.028%	3	466	+79.458%
2026-02-13	41.2200	41.6000	40.2700	40.3700	-2.957%	23	453	+88.482%
2026-02-12	43.2100	43.2100	41.0600	41.6000	-6.052%	18	453	+82.909%
2026-02-11	44.6200	44.6200	44.2800	44.2800	-6.226%	2	454	+71.838%
2026-02-09	44.9800	47.2200	43.9000	47.2200	-1.255%	8	453	+61.139%
2026-02-06	42.2300	47.8200	41.9000	47.8200	-14.316%	76	449	+59.118%
2026-02-05	55.6000	58.7000	55.5000	55.8100	-11.595%	30	420	+36.338%
2026-02-04	64.7000	64.7000	62.6000	63.1300	-3.545%	28	393	+20.529%
2026-02-03	66.5000	66.5000	65.0000	65.4500	-5.282%	24	372	+16.257%
2026-02-02	65.9500	70.5300	65.9500	69.1000	+2.325%	5	351	+10.116%
2026-01-30	69.0000	69.0000	67.5300	67.5300	+0.791%	12	351	+12.676%
2026-01-29	66.9000	67.0000	65.1700	67.0000	-2.899%	11	349	+13.567%
2026-01-28	69.7500	69.7500	69.0000	69.0000	-0.719%	3	343	+10.275%
2026-01-27	68.6900	69.5000	68.6200	69.5000	+4.653%	8	344	+9.482%
2026-01-26	65.7500	66.4100	65.7500	66.4100	+0.090%	47	350	+14.576%
2026-01-23	63.7300	66.6200	63.7300	66.3500	+5.451%	11	348	+14.680%
2026-01-22	61.4000	63.0500	61.4000	62.9200	+7.832%	5	342	+20.931%
2026-01-21	59.5000	60.8600	58.1500	58.3500	-1.933%	23	344	+30.403%
2026-01-20	61.5900	61.5900	59.5000	59.5000	-9.780%	25	349	+27.882%
2026-01-16	65.4500	65.9500	65.1400	65.9500	+1.150%	14	360	+15.375%
2026-01-15	65.2000	65.2000	65.2000	65.2000	+0.308%	1	360	+16.702%
2026-01-14	66.8000	66.8000	64.8000	65.0000	-6.056%	20	361	+17.062%
2026-01-13	69.2500	70.0700	69.1500	69.1900	-4.288%	12	358	+9.973%
2026-01-12	72.2500	72.7700	72.2500	72.2900	+0.403%	11	347	+5.257%
2026-01-09	71.3000	72.0000	71.1500	72.0000	+0.028%	7	348	+5.681%
2026-01-08	71.0000	71.9800	70.4800	71.9800	+2.873%	10	351	+5.710%
2026-01-07	69.0000	70.0000	69.0000	69.9700	+2.176%	6	360	+8.747%
2026-01-06	63.7900	68.8900	63.7900	68.4800	+9.603%	21	361	+11.113%
2026-01-05	59.6500	62.7100	59.1500	62.4800	+7.115%	114	370	+21.783%
2026-01-02	60.7900	60.7900	57.5000	58.3300	-4.690%	25	370	+30.447%
2025-12-31	61.5300	61.5300	60.8000	61.2000	-0.649%	4	362	+24.330%
2025-12-30	61.8400	63.5900	61.2500	61.6000	-0.032%	9	362	+23.523%
2025-12-29	62.0000	62.0000	61.0000	61.6200	-1.123%	6	360	+23.483%
2025-12-26	62.4900	62.7200	62.3200	62.3200	-0.685%	60	362	+22.096%
2025-12-24	61.8000	63.0500	61.8000	62.7500	+0.561%	27	398	+21.259%
2025-12-23	61.5800	62.6500	61.5800	62.4000	+4.400%	20	398	+21.939%
2025-12-22	59.5000	60.0000	59.0000	59.7700	-0.383%	16	396	+27.305%
2025-12-19	58.9500	60.9000	58.9500	60.0000	+0.435%	78	389	+26.817%
2025-12-18	59.5700	60.8000	58.4000	59.7400	+6.110%	35	367	+27.369%
2025-12-17	57.7000	58.5000	56.0000	56.3000	-1.349%	28	347	+35.151%
2025-12-16	56.8600	57.3400	56.3500	57.0700	-0.401%	28	333	+33.327%
2025-12-15	59.0400	59.2500	57.0000	57.3000	-4.548%	26	322	+32.792%
2025-12-12	60.8000	60.9200	59.4700	60.0300	-3.921%	30	304	+26.753%
2025-12-11	61.8000	63.1500	61.8000	62.4800	-2.207%	16	286	+21.783%
2025-12-10	62.6500	64.9000	62.6400	63.8900	+3.886%	27	282	+19.095%
2025-12-09	61.3700	62.6400	60.8200	61.5000	+0.163%	29	264	+23.724%
2025-12-08	63.3600	63.4000	60.5000	61.4000	-2.540%	34	244	+23.925%
2025-12-05	64.5000	64.6300	62.6100	63.0000	+0.159%	170	230	+20.778%
2025-12-04	68.0000	68.0000	60.9000	62.9000	-3.705%	96	78	+20.970%
2025-12-03	65.2000	66.2500	64.5000	65.3200	0.000%	13	11	+16.488%