Dark

AMZN20280616C240
AMZN Jun 16 2028 240.00 Call (AMZN280616C00240000)
option OPRA

EOD

Aug 20, 2026

70.84-5.269%(-3.94)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	73.0000	73.0000	70.8400	70.8400	-5.269%	4	788	0.000%
2026-08-19	74.7900	74.7900	74.7800	74.7800	+6.222%	2	792	-5.269%
2026-08-18	68.8800	70.4000	68.8800	70.4000	+0.043%	16	793	+0.625%
2026-08-17	70.8000	70.8000	70.3700	70.3700	-3.721%	114	786	+0.668%
2026-08-14	73.4000	73.4000	73.0000	73.0900	-6.006%	9	842	-3.078%
2026-08-12	77.3200	77.7600	77.3200	77.7600	-3.941%	3	833	-8.899%
2026-08-11	80.7000	81.0500	80.4500	80.9500	-3.631%	4	831	-12.489%
2026-08-10	84.0000	84.0000	84.0000	84.0000	+2.427%	2	831	-15.667%
2026-08-06	82.0100	82.0100	82.0100	82.0100	+2.180%	1	833	-13.620%
2026-08-05	83.9900	83.9900	80.2600	80.2600	-6.249%	6	833	-11.737%
2026-08-04	85.0000	86.9500	85.0000	85.6100	-6.519%	10	833	-17.253%
2026-08-03	86.0000	93.0200	86.0000	91.5800	+11.141%	14	837	-22.647%
2026-07-31	75.1500	82.4000	75.1500	82.4000	+48.068%	94	841	-14.029%
2026-07-30	54.2300	58.6300	54.2300	55.6500	+7.019%	77	898	+27.296%
2026-07-29	51.0500	53.3500	51.0500	52.0000	-1.440%	21	890	+36.231%
2026-07-28	53.0000	53.0000	51.0000	52.7600	-2.115%	9	870	+34.268%
2026-07-27	53.9000	53.9000	53.9000	53.9000	-0.883%	1	870	+31.429%
2026-07-24	55.0000	55.9800	54.3800	54.3800	-3.066%	14	869	+30.268%
2026-07-23	56.2000	57.1000	55.3000	56.1000	-10.952%	30	864	+26.275%
2026-07-22	62.8000	63.0000	62.8000	63.0000	-6.667%	6	860	+12.444%
2026-07-20	67.7100	67.7100	66.9400	67.5000	+2.211%	23	857	+4.948%
2026-07-17	66.1400	66.1400	66.0400	66.0400	-7.727%	3	867	+7.268%
2026-07-16	71.5700	71.5700	71.5700	71.5700	+0.845%	5	869	-1.020%
2026-07-15	69.0000	72.1700	69.0000	70.9700	+6.883%	11	871	-0.183%
2026-07-14	64.3700	66.4000	64.3700	66.4000	+1.374%	5	875	+6.687%
2026-07-13	67.0500	67.1500	65.3900	65.5000	0.000%	13	875	+8.153%
2026-07-10	68.5000	68.5000	64.8200	65.5000	-1.578%	21	872	+8.153%
2026-07-09	60.6500	66.5500	60.6500	66.5500	+5.101%	14	890	+6.446%
2026-07-08	63.4600	63.6600	63.0000	63.3200	-3.032%	16	885	+11.876%
2026-07-07	64.1900	66.0000	63.3900	65.3000	-0.061%	294	896	+8.484%
2026-07-06	64.9500	65.7300	64.9500	65.3400	+2.430%	98	787	+8.418%
2026-07-02	63.7600	66.0000	63.7600	63.7900	-1.024%	14	784	+11.052%
2026-07-01	59.0000	65.0000	59.0000	64.4500	+6.705%	4	784	+9.915%
2026-06-30	60.5000	60.5000	60.4000	60.4000	-3.236%	3	784	+17.285%
2026-06-29	63.6500	65.7000	62.4200	62.4200	+13.801%	9	785	+13.489%
2026-06-26	55.0000	56.6000	54.5000	54.8500	-2.402%	119	787	+29.152%
2026-06-25	55.0000	56.2000	53.8000	56.2000	-3.849%	20	777	+26.050%
2026-06-24	61.0000	63.0000	58.4300	58.4500	-0.595%	25	775	+21.198%
2026-06-23	57.8500	61.5000	57.8500	58.8000	-0.221%	44	778	+20.476%
2026-06-22	63.9500	63.9500	57.6000	58.9300	-8.536%	29	793	+20.210%
2026-06-18	61.0000	64.4300	61.0000	64.4300	+7.959%	18	780	+9.949%
2026-06-17	63.2000	63.2000	59.6800	59.6800	-8.185%	29	780	+18.700%
2026-06-16	65.7200	67.1700	65.0000	65.0000	+0.077%	4	782	+8.985%
2026-06-15	65.2000	66.1200	64.9500	64.9500	+8.250%	21	780	+9.069%
2026-06-12	59.8500	60.0000	58.4300	60.0000	-1.704%	18	790	+18.067%
2026-06-11	59.0000	61.0400	58.6000	61.0400	+1.733%	7	786	+16.055%
2026-06-10	64.1100	64.1100	60.0000	60.0000	-5.363%	3	782	+18.067%
2026-06-09	68.0000	68.0000	63.3600	63.4000	-1.415%	6	780	+11.735%
2026-06-08	65.8000	66.7500	64.3100	64.3100	-3.395%	57	780	+10.154%
2026-06-05	71.1300	71.1300	66.5700	66.5700	-6.239%	50	807	+6.414%
2026-06-04	71.0000	71.0000	71.0000	71.0000	+5.875%	3	812	-0.225%
2026-06-03	72.3000	72.3000	66.4800	67.0600	-6.796%	9	815	+5.637%
2026-06-02	70.8600	73.0000	70.8600	71.9500	-5.329%	5	816	-1.543%
2026-06-01	76.0000	76.0000	76.0000	76.0000	-7.238%	10	816	-6.789%
2026-05-29	81.9300	81.9300	81.9300	81.9300	-1.586%	2	810	-13.536%
2026-05-28	81.1900	83.2500	81.1000	83.2500	+2.399%	32	810	-14.907%
2026-05-27	81.2500	81.7500	81.2500	81.3000	+8.603%	4	808	-12.866%
2026-05-26	76.5200	76.5200	74.8600	74.8600	-6.014%	2	809	-5.370%
2026-05-22	79.6500	79.6500	79.6500	79.6500	+5.079%	1	807	-11.061%
2026-05-21	75.0500	75.8000	75.0500	75.8000	+6.386%	2	807	-6.544%
2026-05-19	73.2300	73.2300	69.7800	71.2500	-5.579%	14	807	-0.575%
2026-05-15	75.0300	76.1000	75.0300	75.4600	-4.178%	5	806	-6.122%
2026-05-14	78.7500	78.7500	78.7500	78.7500	+2.753%	2	806	-10.044%
2026-05-13	76.6400	76.6400	76.6400	76.6400	+0.842%	2	805	-7.568%
2026-05-12	76.0000	76.0000	76.0000	76.0000	-8.157%	1	805	-6.789%
2026-05-11	82.7500	82.7500	82.7500	82.7500	+1.621%	1	805	-14.393%
2026-05-07	82.4800	82.4800	81.4300	81.4300	-3.599%	7	805	-13.005%
2026-05-06	84.7100	84.7100	84.4700	84.4700	+0.202%	5	810	-16.136%
2026-05-05	86.2500	87.0000	84.3000	84.3000	+2.855%	6	815	-15.967%
2026-05-04	83.0000	86.0000	81.9600	81.9600	+3.081%	4	814	-13.568%
2026-05-01	76.5000	81.5000	76.5000	79.5100	+2.527%	21	832	-10.904%
2026-04-30	83.1600	83.1600	74.3800	77.5500	+2.107%	30	832	-8.652%
2026-04-29	78.1200	78.1200	75.9100	75.9500	+1.307%	9	806	-6.728%
2026-04-28	75.5100	75.5100	74.4000	74.9700	-2.446%	28	806	-5.509%
2026-04-27	75.6000	76.8500	75.6000	76.8500	-1.183%	2	827	-7.820%
2026-04-24	75.3100	77.7700	75.3100	77.7700	+6.900%	7	827	-8.911%
2026-04-23	72.7500	72.7500	72.7500	72.7500	+1.891%	1	824	-2.625%
2026-04-22	71.8000	71.8000	71.4000	71.4000	+3.839%	3	824	-0.784%
2026-04-21	70.0400	70.0400	68.7600	68.7600	+4.024%	2	826	+3.025%
2026-04-20	67.1900	67.1900	66.1000	66.1000	-4.618%	26	826	+7.171%
2026-04-17	71.1600	71.4500	69.3000	69.3000	+2.424%	9	820	+2.222%
2026-04-16	67.7000	67.7200	67.6600	67.6600	-1.226%	3	820	+4.700%
2026-04-15	67.8200	68.5000	67.6500	68.5000	-2.324%	23	822	+3.416%
2026-04-14	68.0000	70.2500	65.8500	70.1300	+14.033%	17	817	+1.012%
2026-04-13	60.0200	61.7500	60.0200	61.5000	+1.737%	16	817	+15.187%
2026-04-10	59.9000	61.7500	59.9000	60.4500	+6.897%	18	818	+17.188%
2026-04-09	55.6500	57.0000	55.6500	56.5500	+14.150%	25	828	+25.270%
2026-04-08	47.5000	49.6500	47.5000	49.5400	+11.326%	6	820	+42.996%
2026-04-07	44.5000	44.5000	44.5000	44.5000	+4.460%	2	817	+59.191%
2026-04-02	42.6000	42.6000	42.6000	42.6000	-3.794%	2	818	+66.291%
2026-04-01	44.2800	44.2800	44.2800	44.2800	+4.066%	1	818	+59.982%
2026-03-31	42.5500	42.5500	42.5500	42.5500	+9.977%	6	819	+66.486%
2026-03-30	38.6500	38.6900	38.6500	38.6900	+1.655%	3	814	+83.096%
2026-03-27	39.6000	39.6000	38.0600	38.0600	-14.279%	3	814	+86.127%
2026-03-26	44.4000	44.4000	44.4000	44.4000	+7.689%	1	813	+59.550%
2026-03-24	41.2300	41.2300	41.2300	41.2300	+0.807%	1	814	+71.817%
2026-03-20	40.9500	40.9500	40.9000	40.9000	-3.878%	2	814	+73.203%
2026-03-19	41.8800	42.5700	41.8800	42.5500	+0.047%	9	815	+66.486%
2026-03-18	42.5300	42.5300	42.5300	42.5300	-2.610%	1	810	+66.565%
2026-03-12	43.6000	43.7500	43.6000	43.6700	-4.232%	3	810	+62.217%
2026-03-11	46.9500	46.9500	45.6000	45.6000	+2.935%	2	809	+55.351%
2026-03-09	44.3000	44.3000	44.3000	44.3000	-4.526%	1	808	+59.910%
2026-03-06	48.0500	48.0500	46.4000	46.4000	-4.271%	3	809	+52.672%
2026-03-05	49.3000	49.3000	48.4700	48.4700	+3.568%	4	812	+46.152%
2026-03-04	46.7500	46.8000	46.7500	46.8000	+6.849%	2	812	+51.368%
2026-02-27	43.4000	43.8000	43.4000	43.8000	+4.410%	71	811	+61.735%
2026-02-26	43.7000	43.7000	41.9500	41.9500	-5.857%	27	748	+68.868%
2026-02-25	44.5600	44.5600	44.5600	44.5600	+2.437%	6	736	+58.977%
2026-02-24	43.5700	44.4500	43.5000	43.5000	+0.555%	50	736	+62.851%
2026-02-20	40.7900	44.0000	40.7900	43.2600	+3.741%	4	720	+63.754%
2026-02-19	41.7000	41.7000	41.7000	41.7000	+0.385%	15	718	+69.880%
2026-02-18	41.5400	41.5400	41.5400	41.5400	+10.626%	1	712	+70.534%
2026-02-17	37.5500	37.5500	37.5500	37.5500	+1.268%	1	712	+88.655%
2026-02-13	37.5700	38.5400	37.0600	37.0800	-2.907%	7	714	+91.046%
2026-02-12	39.1300	39.1300	37.9600	38.1900	-7.058%	49	714	+85.494%
2026-02-11	41.2000	41.9000	40.8400	41.0900	-4.442%	6	676	+72.402%
2026-02-10	44.0100	44.0100	43.0000	43.0000	-1.195%	3	676	+64.744%
2026-02-09	41.6400	44.2800	41.6400	43.5200	+1.564%	118	673	+62.776%
2026-02-06	43.9500	44.0300	38.2000	42.8500	-17.612%	48	603	+65.321%
2026-02-05	54.7600	54.7600	51.9600	52.0100	-11.382%	37	571	+36.205%
2026-02-04	60.1200	61.6000	58.6900	58.6900	-5.567%	3	572	+20.702%
2026-02-03	66.5000	66.5000	59.3700	62.1500	-5.475%	17	573	+13.982%
2026-02-02	62.5000	65.8200	62.5000	65.7500	+5.707%	6	573	+7.741%
2026-01-30	64.0500	64.0500	62.2000	62.2000	-1.270%	11	575	+13.891%
2026-01-29	64.0000	64.0000	60.6500	63.0000	-2.477%	23	576	+12.444%
2026-01-28	67.3400	67.3400	64.0300	64.6000	-2.180%	3	573	+9.659%
2026-01-27	61.4700	66.0400	61.4700	66.0400	+6.396%	25	574	+7.268%
2026-01-26	61.0000	62.5000	61.0000	62.0700	+7.481%	32	572	+14.129%
2026-01-22	56.9300	58.8000	56.9300	57.7500	+2.703%	28	573	+22.667%
2026-01-21	55.8100	56.2300	55.8100	56.2300	+0.411%	2	567	+25.983%
2026-01-20	57.6600	58.1500	55.5000	56.0000	-7.208%	11	567	+26.500%
2026-01-16	60.9400	60.9400	60.3500	60.3500	-0.560%	6	574	+17.382%
2026-01-15	60.9200	61.7200	60.6900	60.6900	-0.312%	25	574	+16.724%
2026-01-14	61.7600	61.8500	60.4600	60.8800	-4.934%	23	551	+16.360%
2026-01-13	64.5500	64.5500	63.4000	64.0400	-4.985%	24	548	+10.618%
2026-01-12	67.4000	67.4000	67.4000	67.4000	-0.015%	1	530	+5.104%
2026-01-09	64.8900	67.4100	64.8900	67.4100	+0.853%	2	530	+5.088%
2026-01-08	65.6600	66.8400	65.6300	66.8400	+1.457%	16	531	+5.984%
2026-01-07	65.8800	65.8800	65.8800	65.8800	+2.697%	1	524	+7.529%
2026-01-06	59.0500	64.5000	59.0500	64.1500	+10.508%	13	525	+10.429%
2026-01-05	58.4000	58.4000	57.3500	58.0500	+8.912%	77	553	+22.033%
2026-01-02	56.5400	56.5400	53.3000	53.3000	-4.821%	437	553	+32.908%
2025-12-31	56.6000	56.6000	56.0000	56.0000	+0.575%	2	121	+26.500%
2025-12-30	55.6800	55.6800	55.6800	55.6800	-1.660%	1	121	+27.227%
2025-12-29	56.6200	56.6200	56.6200	56.6200	-2.126%	1	121	+25.115%
2025-12-26	57.2000	57.8700	57.2000	57.8500	-0.035%	18	121	+22.455%
2025-12-24	57.7500	58.2100	57.4400	57.8700	-0.396%	15	119	+22.412%
2025-12-23	54.5000	58.1000	54.5000	58.1000	+4.590%	19	119	+21.928%
2025-12-22	56.0000	56.0000	54.7100	55.5500	-1.139%	17	114	+27.525%
2025-12-19	55.0000	56.5000	55.0000	56.1900	+2.724%	4	104	+26.072%
2025-12-18	54.8000	54.8000	54.7000	54.7000	+3.953%	2	104	+29.506%
2025-12-16	53.3500	53.3500	52.3900	52.6200	-0.623%	19	103	+34.626%
2025-12-15	54.9000	54.9000	52.5100	52.9500	-5.243%	18	106	+33.787%
2025-12-12	58.3400	58.3400	55.3900	55.8800	-3.322%	10	100	+26.772%
2025-12-11	58.9000	58.9000	57.4500	57.8000	-2.939%	28	96	+22.561%
2025-12-10	59.0500	60.0000	59.0500	59.5500	+3.529%	5	74	+18.959%
2025-12-09	57.1000	57.5200	57.0500	57.5200	+0.912%	4	72	+23.157%
2025-12-08	59.2700	59.2700	57.0000	57.0000	-2.846%	11	70	+24.281%
2025-12-05	59.7100	59.7100	58.5000	58.6700	-0.034%	44	60	+20.743%
2025-12-04	59.9400	59.9400	57.8800	58.6900	-3.311%	17	19	+20.702%
2025-12-03	60.9500	61.0300	60.2800	60.7000	0.000%	10	8	+16.705%