Dark

AMZN20280616C250
AMZN Jun 16 2028 250.00 Call (AMZN280616C00250000)
option OPRA

EOD

Aug 20, 2026

66.08-4.357%(-3.01)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	68.0400	68.0400	65.5200	66.0800	-4.357%	15	3,501	0.000%
2026-08-19	68.3800	69.0900	68.1500	69.0900	+4.492%	56	3,502	-4.357%
2026-08-18	64.0500	66.9500	63.6500	66.1200	+0.578%	12	3,498	-0.060%
2026-08-17	67.2000	67.2000	64.1500	65.7400	-2.895%	24	3,497	+0.517%
2026-08-14	69.3700	69.3700	67.5000	67.7000	-3.493%	22	3,490	-2.393%
2026-08-13	72.2100	72.2100	68.8000	70.1500	-2.569%	37	3,488	-5.802%
2026-08-12	72.5900	72.6000	71.5800	72.0000	-4.762%	19	3,488	-8.222%
2026-08-11	77.9100	77.9100	74.2700	75.6000	-5.559%	104	3,482	-12.593%
2026-08-10	78.2000	81.7900	78.2000	80.0500	+3.451%	35	3,511	-17.452%
2026-08-07	79.4000	80.3600	77.3200	77.3800	+2.490%	11	3,507	-14.603%
2026-08-06	77.6500	77.6500	75.5000	75.5000	+0.266%	4	3,499	-12.477%
2026-08-05	83.0800	83.0800	75.0000	75.3000	-7.243%	128	3,501	-12.244%
2026-08-04	81.4700	81.9100	79.4000	81.1800	-5.835%	119	3,453	-18.601%
2026-08-03	81.5000	87.5000	81.5000	86.2100	+12.619%	70	3,485	-23.350%
2026-07-31	68.8000	76.8500	68.8000	76.5500	+46.648%	166	3,516	-13.677%
2026-07-30	51.1000	54.2200	51.1000	52.2000	+12.621%	47	3,571	+26.590%
2026-07-29	47.2800	49.5000	46.3500	46.3500	-4.884%	16	3,579	+42.567%
2026-07-28	48.5700	49.1700	47.4000	48.7300	-2.540%	21	3,581	+35.604%
2026-07-27	51.7000	51.7200	49.5500	50.0000	-0.220%	49	3,588	+32.160%
2026-07-24	51.7000	51.7000	50.1100	50.1100	-3.579%	19	3,622	+31.870%
2026-07-23	54.0100	54.0100	51.5000	51.9700	-11.915%	40	3,609	+27.150%
2026-07-22	60.2500	60.2500	58.0000	59.0000	-3.040%	22	3,587	+12.000%
2026-07-21	61.1000	61.9000	60.8500	60.8500	-2.904%	69	3,582	+8.595%
2026-07-20	63.0500	63.0500	62.6700	62.6700	+2.738%	5	3,616	+5.441%
2026-07-17	60.5000	62.4000	60.5000	61.0000	-3.175%	12	3,617	+8.328%
2026-07-16	67.8000	67.8000	63.0000	63.0000	-4.618%	22	3,622	+4.889%
2026-07-15	65.0000	68.1500	64.6200	66.0500	+7.329%	46	3,611	+0.045%
2026-07-14	60.9500	61.5400	59.9700	61.5400	-2.162%	7	3,637	+7.377%
2026-07-13	61.5000	63.5000	61.5000	62.9000	+3.030%	27	3,635	+5.056%
2026-07-10	63.0000	63.4500	60.0500	61.0500	+1.496%	69	3,641	+8.239%
2026-07-09	56.5800	60.5000	56.5800	60.1500	+1.092%	31	3,671	+9.859%
2026-07-08	58.8900	60.1500	57.9500	59.5000	-3.566%	50	3,685	+11.059%
2026-07-07	62.5000	63.3000	59.2800	61.7000	+1.231%	45	3,685	+7.099%
2026-07-06	61.0900	61.5000	60.9000	60.9500	+2.437%	13	3,695	+8.417%
2026-07-02	60.5000	61.7500	59.5000	59.5000	-0.833%	11	3,690	+11.059%
2026-07-01	60.1000	60.7500	60.0000	60.0000	+5.541%	11	3,690	+10.133%
2026-06-30	57.0000	58.7500	56.8500	56.8500	-1.983%	19	3,684	+16.236%
2026-06-29	59.0000	62.0000	58.0000	58.0000	+13.436%	38	3,670	+13.931%
2026-06-26	52.0000	52.0000	50.9000	51.1300	+0.968%	9	3,691	+29.239%
2026-06-25	51.4000	52.0000	49.9000	50.6400	-5.346%	41	3,688	+30.490%
2026-06-24	53.2100	59.2500	53.2100	53.5000	-1.745%	26	3,667	+23.514%
2026-06-23	54.0200	56.0000	54.0200	54.4500	+0.833%	19	3,660	+21.359%
2026-06-22	58.2500	58.2500	53.2500	54.0000	-10.448%	63	3,649	+22.370%
2026-06-18	55.0000	61.5000	55.0000	60.3000	+8.161%	53	3,642	+9.585%
2026-06-17	59.0000	59.0000	55.7500	55.7500	-7.760%	32	3,642	+18.529%
2026-06-16	62.0000	62.7500	60.4400	60.4400	-0.837%	27	3,635	+9.332%
2026-06-15	61.0000	62.0000	60.9500	60.9500	+11.020%	37	3,614	+8.417%
2026-06-12	55.3000	56.9000	53.1000	54.9000	-5.034%	46	3,608	+20.364%
2026-06-11	54.2100	57.8100	54.2100	57.8100	+3.472%	59	3,588	+14.305%
2026-06-10	59.1000	59.1800	55.7500	55.8700	-6.806%	54	3,568	+18.275%
2026-06-09	63.5000	63.5000	58.3900	59.9500	-1.317%	79	3,530	+10.225%
2026-06-08	61.9000	62.8200	58.7500	60.7500	-2.016%	340	3,527	+8.774%
2026-06-05	67.6500	67.6500	61.6600	62.0000	-6.061%	43	3,578	+6.581%
2026-06-04	66.0000	66.5000	66.0000	66.0000	+4.712%	29	3,554	+0.121%
2026-06-03	66.4500	66.5200	61.9900	63.0300	-6.484%	111	3,551	+4.839%
2026-06-02	65.0000	70.4200	65.0000	67.4000	-5.070%	22	3,487	-1.958%
2026-06-01	74.0000	74.0000	70.8600	71.0000	-7.492%	29	3,485	-6.930%
2026-05-29	79.2500	79.2500	76.6600	76.7500	-3.459%	17	3,481	-13.902%
2026-05-28	74.4500	79.5000	74.4500	79.5000	+3.006%	15	3,479	-16.881%
2026-05-27	72.5900	77.9000	72.0500	77.1800	+9.709%	86	3,471	-14.382%
2026-05-26	75.0000	75.0000	69.6000	70.3500	-4.558%	32	3,411	-6.070%
2026-05-22	74.8000	76.0500	73.0500	73.7100	-3.458%	188	3,301	-10.351%
2026-05-21	72.7200	76.3500	72.7200	76.3500	+6.042%	8	3,301	-13.451%
2026-05-20	68.8500	72.0000	68.8500	72.0000	+8.108%	10	3,301	-8.222%
2026-05-19	68.4100	68.5400	65.7100	66.6000	-6.827%	135	3,322	-0.781%
2026-05-18	70.5900	71.6300	70.5000	71.4800	+0.634%	16	3,322	-7.555%
2026-05-15	70.0000	71.5400	69.8000	71.0300	-4.026%	14	3,322	-6.969%
2026-05-14	73.8300	74.3000	73.8300	74.0100	-1.844%	9	3,315	-10.715%
2026-05-13	71.0000	75.4000	71.0000	75.4000	+4.722%	13	3,303	-12.361%
2026-05-12	71.7300	72.0000	70.3000	72.0000	-5.151%	32	3,303	-8.222%
2026-05-11	76.9200	77.0000	75.8200	75.9100	-1.862%	88	3,303	-12.950%
2026-05-08	76.0000	77.3500	76.0000	77.3500	+1.509%	11	3,298	-14.570%
2026-05-07	78.0000	78.3600	76.2000	76.2000	-5.518%	31	3,302	-13.281%
2026-05-06	78.8500	80.9500	77.9100	80.6500	+2.218%	52	3,293	-18.066%
2026-05-05	81.0900	81.0900	77.9500	78.9000	+2.136%	88	3,275	-16.248%
2026-05-04	76.3400	79.5000	76.3400	77.2500	+2.359%	18	3,302	-14.460%
2026-05-01	75.0000	77.3500	75.0000	75.4700	+3.925%	19	3,303	-12.442%
2026-04-30	68.5000	73.4500	66.4000	72.6200	+0.861%	558	3,303	-9.006%
2026-04-29	69.0100	73.6300	69.0100	72.0000	+2.960%	265	3,339	-8.222%
2026-04-28	69.6000	69.9300	68.7300	69.9300	-1.299%	10	3,398	-5.506%
2026-04-27	71.0000	73.8200	70.8500	70.8500	-4.257%	33	3,407	-6.733%
2026-04-24	70.4200	74.0000	70.1500	74.0000	+9.776%	17	3,421	-10.703%
2026-04-23	68.2000	68.2000	67.4100	67.4100	+1.247%	6	3,425	-1.973%
2026-04-22	64.1500	66.8500	64.1500	66.5800	+3.225%	10	3,429	-0.751%
2026-04-21	65.5000	65.5000	64.5000	64.5000	+3.200%	19	3,436	+2.450%
2026-04-20	63.8000	63.8000	59.5500	62.5000	-2.007%	84	3,436	+5.728%
2026-04-17	65.5000	67.8000	63.7800	63.7800	+0.838%	46	3,454	+3.606%
2026-04-16	61.6500	63.9000	60.5000	63.2500	-0.284%	26	3,467	+4.474%
2026-04-15	63.3000	65.0500	62.5200	63.4300	-0.891%	28	3,461	+4.178%
2026-04-14	61.5000	66.3200	61.4700	64.0000	+11.401%	40	3,447	+3.250%
2026-04-13	57.0000	57.4500	55.6000	57.4500	+1.448%	22	3,428	+15.022%
2026-04-10	55.8700	58.0000	55.8700	56.6300	+6.148%	46	3,445	+16.687%
2026-04-09	47.9000	53.4500	47.9000	53.3500	+18.556%	170	3,431	+23.861%
2026-04-08	45.1100	46.0500	44.4000	45.0000	+9.756%	10	3,529	+46.844%
2026-04-07	40.6500	41.0000	39.3200	41.0000	+0.688%	13	3,532	+61.171%
2026-04-06	40.7200	40.7200	40.7200	40.7200	+3.089%	1	3,522	+62.279%
2026-04-02	39.3800	39.6000	39.3800	39.5000	-1.250%	12	3,532	+67.291%
2026-04-01	40.8500	41.1000	40.0000	40.0000	+3.761%	49	3,532	+65.200%
2026-03-31	37.5500	39.3500	37.5500	38.5500	+9.176%	43	3,576	+71.414%
2026-03-30	35.6400	35.6400	35.3100	35.3100	+0.598%	2	3,554	+87.142%
2026-03-27	36.5800	36.5800	34.8300	35.1000	-9.954%	27	3,553	+88.262%
2026-03-26	38.5900	41.2500	38.5900	38.9800	-2.987%	80	3,556	+69.523%
2026-03-25	40.1800	40.1800	40.1800	40.1800	+5.737%	1	3,556	+64.460%
2026-03-24	38.0000	38.0000	38.0000	38.0000	-4.642%	1	3,557	+73.895%
2026-03-23	40.1500	40.1500	39.5200	39.8500	+4.374%	142	3,557	+65.822%
2026-03-20	38.1800	38.1800	38.1800	38.1800	-2.103%	1	3,654	+73.075%
2026-03-19	38.8800	39.0000	38.1200	39.0000	-1.911%	16	3,655	+69.436%
2026-03-18	41.1000	41.1000	39.7600	39.7600	-3.915%	244	3,651	+66.197%
2026-03-17	41.3800	41.3800	41.3800	41.3800	+5.967%	5	3,708	+59.691%
2026-03-16	39.3000	39.6300	38.9500	39.0500	-0.636%	14	3,708	+69.219%
2026-03-13	39.1000	39.3000	39.1000	39.3000	-4.146%	3	3,705	+68.142%
2026-03-11	43.0000	43.0000	41.0000	41.0000	-3.552%	13	3,703	+61.171%
2026-03-10	42.2800	42.5100	42.2800	42.5100	+5.353%	6	3,712	+55.446%
2026-03-09	42.0000	42.0000	40.3500	40.3500	-7.919%	12	3,715	+63.767%
2026-03-06	44.5500	44.5500	43.4700	43.8200	-4.323%	101	3,734	+50.799%
2026-03-05	46.3500	46.3500	45.4600	45.8000	+4.805%	121	3,816	+44.279%
2026-03-04	41.2000	43.9000	41.2000	43.7000	+9.114%	36	3,700	+51.213%
2026-03-03	38.6700	40.0500	38.4000	40.0500	-0.620%	65	3,734	+64.994%
2026-03-02	40.2000	40.3000	40.2000	40.3000	+0.050%	21	3,680	+63.970%
2026-02-27	39.1000	40.2800	39.0000	40.2800	+3.018%	22	3,676	+64.052%
2026-02-26	41.3500	41.3500	39.1000	39.1000	-5.396%	22	3,669	+69.003%
2026-02-25	41.2900	41.3300	41.2900	41.3300	+2.302%	5	3,660	+59.884%
2026-02-24	39.1000	40.7000	37.9300	40.4000	+5.483%	47	3,660	+63.564%
2026-02-23	39.2700	39.2700	37.8600	38.3000	-6.699%	87	3,668	+72.533%
2026-02-20	40.7000	41.5600	40.0000	41.0500	+6.651%	135	3,679	+60.974%
2026-02-19	38.3500	38.4900	38.3500	38.4900	+0.654%	10	3,576	+71.681%
2026-02-18	36.5400	39.0000	36.5400	38.2400	+5.928%	14	3,586	+72.803%
2026-02-17	34.3500	36.2000	34.3500	36.1000	+5.095%	23	3,581	+83.047%
2026-02-13	34.7200	35.6400	34.2000	34.3500	-2.636%	226	3,489	+92.373%
2026-02-12	37.0800	37.0800	34.8500	35.2800	-6.864%	124	3,489	+87.302%
2026-02-11	39.9000	39.9000	37.2500	37.8800	-4.101%	55	3,513	+74.446%
2026-02-10	39.5000	42.0500	39.0000	39.5000	-2.228%	18	3,515	+67.291%
2026-02-09	37.4000	41.8000	37.4000	40.4000	-0.272%	30	3,511	+63.564%
2026-02-06	39.0600	41.0000	35.4200	40.5100	-16.988%	1,696	3,510	+63.120%
2026-02-05	49.5800	49.7500	47.7000	48.8000	-9.630%	123	1,987	+35.410%
2026-02-04	57.0000	57.0000	54.0000	54.0000	-4.846%	38	2,080	+22.370%
2026-02-03	59.7500	59.7500	56.5000	56.7500	-6.353%	4	2,086	+16.441%
2026-02-02	61.3000	61.5000	60.6000	60.6000	+4.447%	7	2,086	+9.043%
2026-01-30	58.4600	58.4600	58.0000	58.0200	+0.468%	7	2,087	+13.892%
2026-01-29	59.5000	59.5000	56.3000	57.7500	-6.098%	36	2,082	+14.424%
2026-01-27	57.5500	61.5000	57.5500	61.5000	+5.907%	5	2,098	+7.447%
2026-01-26	57.8800	58.0700	56.9700	58.0700	+1.079%	13	2,098	+13.794%
2026-01-23	55.0000	57.5100	54.7000	57.4500	+5.220%	26	2,101	+15.022%
2026-01-22	52.5000	54.6000	52.3000	54.6000	+4.020%	61	2,100	+21.026%
2026-01-21	51.7500	52.4900	50.0000	52.4900	+0.942%	16	2,102	+25.891%
2026-01-20	53.8000	54.3200	52.0000	52.0000	-7.965%	33	2,110	+27.077%
2026-01-16	56.6000	56.8400	56.5000	56.5000	-2.586%	3	2,127	+16.956%
2026-01-15	56.3000	58.0000	56.2900	58.0000	+2.383%	33	2,127	+13.931%
2026-01-14	57.5000	57.5000	56.2000	56.6500	-5.268%	17	2,135	+16.646%
2026-01-13	62.0000	62.0400	59.1400	59.8000	-5.604%	33	2,134	+10.502%
2026-01-12	61.9000	63.5500	61.9000	63.3500	0.000%	14	2,140	+4.309%
2026-01-09	61.8900	63.3500	61.4700	63.3500	+1.037%	15	2,147	+4.309%
2026-01-08	60.8500	62.7000	60.8500	62.7000	+5.201%	13	2,144	+5.391%
2026-01-07	58.3500	61.8800	58.3500	59.6000	+0.846%	14	2,148	+10.872%
2026-01-06	55.0000	60.2000	55.0000	59.1000	+10.426%	38	2,141	+11.810%
2026-01-05	52.6000	54.3300	52.6000	53.5200	+7.061%	23	2,133	+23.468%
2026-01-02	50.9500	50.9500	48.6600	49.9900	-5.679%	42	2,133	+32.186%
2025-12-31	53.0000	53.0000	53.0000	53.0000	0.000%	1	2,158	+24.679%
2025-12-30	52.8000	54.1000	52.4500	53.0000	0.000%	11	2,158	+24.679%
2025-12-29	53.6000	53.6000	52.5900	53.0000	-1.542%	41	2,164	+24.679%
2025-12-26	53.7500	54.1400	53.2400	53.8300	+0.149%	31	2,164	+22.757%
2025-12-24	53.9000	54.2000	53.3400	53.7500	-0.463%	19	2,130	+22.940%
2025-12-23	53.0000	54.0000	52.4500	54.0000	+4.247%	38	2,130	+22.370%
2025-12-22	51.6000	51.8000	50.7200	51.8000	+0.994%	28	2,126	+27.568%
2025-12-19	51.0000	52.7500	51.0000	51.2900	-0.058%	57	2,128	+28.836%
2025-12-18	50.6200	52.7500	50.3500	51.3200	+8.407%	53	2,134	+28.761%
2025-12-17	50.2000	50.2000	47.3400	47.3400	-3.585%	122	2,133	+39.586%
2025-12-16	49.5500	50.0000	48.0500	49.1000	+0.388%	192	2,107	+34.582%
2025-12-15	50.6900	50.6900	48.9100	48.9100	-5.597%	128	2,016	+35.105%
2025-12-12	54.3500	54.3500	51.6100	51.8100	-3.984%	22	1,958	+27.543%
2025-12-11	55.0000	55.0000	53.6800	53.9600	-2.827%	7	1,946	+22.461%
2025-12-10	54.6400	55.6700	54.3000	55.5300	+3.989%	285	1,943	+18.999%
2025-12-09	52.1800	53.9500	51.9300	53.4000	+1.041%	587	1,743	+23.745%
2025-12-08	55.2300	55.7000	52.8500	52.8500	-2.634%	402	1,269	+25.033%
2025-12-05	55.4700	56.0000	54.0000	54.2800	-0.677%	859	931	+21.739%
2025-12-04	55.0000	55.1500	53.4800	54.6500	-4.374%	155	169	+20.915%
2025-12-03	56.9500	58.0000	55.8900	57.1500	0.000%	21	18	+15.626%