Dark

AMZN20280616C260
AMZN Jun 16 2028 260.00 Call (AMZN280616C00260000)
option OPRA

EOD

Aug 20, 2026

61.70-3.518%(-2.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	62.3700	62.3700	61.7000	61.7000	-3.518%	3	782	0.000%
2026-08-19	62.3000	63.9500	62.1500	63.9500	+5.528%	42	783	-3.518%
2026-08-18	61.6000	61.9500	60.5500	60.6000	+1.610%	36	789	+1.815%
2026-08-17	61.6000	61.6000	59.6400	59.6400	-6.344%	213	782	+3.454%
2026-08-14	64.1300	64.1300	63.3100	63.6800	-2.630%	7	570	-3.109%
2026-08-13	65.4000	65.4000	65.4000	65.4000	-2.534%	1	568	-5.657%
2026-08-12	68.8200	68.8200	67.1000	67.1000	-5.758%	4	568	-8.048%
2026-08-11	70.3000	71.2000	70.3000	71.2000	-4.749%	4	564	-13.343%
2026-08-10	74.7500	74.7500	74.7500	74.7500	+3.331%	5	567	-17.458%
2026-08-07	74.8000	74.8000	72.2400	72.3400	+2.960%	10	572	-14.708%
2026-08-06	72.3000	72.3000	70.1900	70.2600	+0.400%	5	574	-12.183%
2026-08-05	74.2300	74.2300	69.5300	69.9800	-8.018%	14	577	-11.832%
2026-08-04	75.3500	77.1700	74.9800	76.0800	-4.697%	43	577	-18.901%
2026-08-03	80.0000	82.5000	79.2300	79.8300	+10.875%	126	578	-22.711%
2026-07-31	64.4400	72.0000	64.4400	72.0000	+49.533%	76	587	-14.306%
2026-07-30	46.7000	50.0000	46.7000	48.1500	+9.283%	12	611	+28.141%
2026-07-29	44.0600	44.0600	44.0600	44.0600	-2.306%	1	608	+40.036%
2026-07-28	45.1000	45.1000	45.1000	45.1000	-1.957%	1	608	+36.807%
2026-07-27	48.2300	48.2300	46.0000	46.0000	-0.043%	29	607	+34.130%
2026-07-24	47.0800	47.0800	46.0200	46.0200	-5.074%	8	610	+34.072%
2026-07-23	49.7500	49.7500	47.7100	48.4800	-9.417%	16	610	+27.269%
2026-07-22	55.5000	55.5000	53.5200	53.5200	-8.513%	5	612	+15.284%
2026-07-20	58.5700	58.5700	58.5000	58.5000	+1.563%	7	611	+5.470%
2026-07-17	57.6000	57.6000	57.6000	57.6000	-2.290%	1	610	+7.118%
2026-07-16	63.0000	64.0600	58.9500	58.9500	-4.919%	12	611	+4.665%
2026-07-15	60.0000	63.5000	60.0000	62.0000	+8.014%	25	615	-0.484%
2026-07-14	56.4800	57.4000	56.4800	57.4000	-3.237%	10	609	+7.491%
2026-07-13	58.4000	59.3200	58.4000	59.3200	+3.797%	5	607	+4.012%
2026-07-10	57.1000	57.3500	56.0000	57.1500	+6.822%	20	610	+7.962%
2026-07-09	53.5500	53.5500	53.5000	53.5000	-1.564%	2	612	+15.327%
2026-07-08	54.4300	54.4300	54.3500	54.3500	-5.215%	2	613	+13.523%
2026-07-07	59.3500	59.3500	55.5000	57.3400	+2.210%	20	614	+7.604%
2026-07-02	55.6100	57.6900	55.6100	56.1000	-1.093%	19	621	+9.982%
2026-07-01	53.6800	56.7200	53.6800	56.7200	+6.197%	5	621	+8.780%
2026-06-30	52.6500	53.4100	52.6500	53.4100	-5.402%	3	618	+15.521%
2026-06-29	56.4900	57.2600	56.4600	56.4600	+15.437%	10	617	+9.281%
2026-06-26	48.9500	48.9500	48.9100	48.9100	+5.637%	4	617	+26.150%
2026-06-25	48.4000	48.4000	46.0000	46.3000	-9.216%	31	617	+33.261%
2026-06-24	50.0000	52.5000	50.0000	51.0000	-0.391%	4	609	+20.980%
2026-06-23	51.5000	51.5000	51.2000	51.2000	+2.915%	11	609	+20.508%
2026-06-22	53.5500	53.5500	49.7500	49.7500	-11.947%	15	604	+24.020%
2026-06-18	51.4000	56.5000	51.4000	56.5000	+9.137%	21	588	+9.204%
2026-06-17	56.4500	56.4500	51.7700	51.7700	-9.540%	8	588	+19.181%
2026-06-15	57.5500	57.9000	57.2300	57.2300	+9.783%	9	585	+7.811%
2026-06-12	50.7700	52.1300	50.4400	52.1300	-1.901%	14	587	+18.358%
2026-06-11	51.8000	53.1900	50.7500	53.1400	+2.055%	17	588	+16.108%
2026-06-10	54.0200	54.0700	52.0700	52.0700	-5.960%	25	577	+18.494%
2026-06-09	55.9300	55.9300	55.3700	55.3700	-1.652%	2	575	+11.432%
2026-06-08	57.9000	58.2200	55.8800	56.3000	-2.426%	13	575	+9.591%
2026-06-05	64.2500	64.2500	57.7000	57.7000	-7.428%	4	568	+6.932%
2026-06-04	61.8100	62.3300	61.7900	62.3300	+3.504%	13	565	-1.011%
2026-06-03	61.5000	61.5500	57.7500	60.2200	-7.779%	87	560	+2.458%
2026-06-02	64.1000	65.3000	63.8200	65.3000	-3.402%	24	551	-5.513%
2026-06-01	68.4500	68.5000	66.9500	67.6000	-6.111%	20	548	-8.728%
2026-05-29	74.0000	74.1000	72.0000	72.0000	-2.240%	6	538	-14.306%
2026-05-28	71.5500	73.6600	71.5500	73.6500	+3.007%	6	537	-16.225%
2026-05-27	71.5000	71.5000	71.5000	71.5000	+5.926%	17	531	-13.706%
2026-05-26	68.3300	68.3300	66.1800	67.5000	-1.890%	13	515	-8.593%
2026-05-22	70.2800	70.7400	68.8000	68.8000	-1.812%	105	412	-10.320%
2026-05-21	66.1300	70.2800	66.0200	70.0700	+3.654%	12	418	-11.945%
2026-05-20	65.1800	67.6000	64.9500	67.6000	+7.302%	23	418	-8.728%
2026-05-19	61.7000	63.0000	61.7000	63.0000	-5.660%	4	403	-2.063%
2026-05-18	68.5000	68.5000	66.5000	66.7800	+1.520%	4	403	-7.607%
2026-05-15	65.4500	66.0500	65.4500	65.7800	+0.427%	6	403	-6.202%
2026-05-12	66.7400	66.9500	65.5000	65.5000	-8.468%	3	398	-5.802%
2026-05-11	71.3300	72.4200	71.3300	71.5600	-1.527%	5	401	-13.779%
2026-05-08	71.2000	72.7000	71.2000	72.6700	+0.903%	6	401	-15.096%
2026-05-07	73.9900	73.9900	71.9800	72.0200	-4.635%	13	399	-14.329%
2026-05-06	72.8100	75.5200	72.8100	75.5200	+2.082%	12	401	-18.300%
2026-05-05	76.0900	77.0000	73.9800	73.9800	+1.621%	6	403	-16.599%
2026-05-04	73.3500	74.8700	71.9600	72.8000	+4.478%	6	397	-15.247%
2026-05-01	66.7600	74.6200	66.7600	69.6800	+1.946%	14	396	-11.452%
2026-04-30	63.7400	68.3500	63.0000	68.3500	+0.147%	16	396	-9.729%
2026-04-29	69.4500	69.7100	66.9300	68.2500	+4.374%	20	391	-9.597%
2026-04-28	66.2500	66.2500	65.3500	65.3900	-2.286%	5	374	-5.643%
2026-04-27	69.2000	69.2000	66.9200	66.9200	-2.520%	18	374	-7.800%
2026-04-24	66.7700	68.7000	66.2700	68.6500	+8.882%	16	381	-10.124%
2026-04-23	65.1000	65.1000	62.5000	63.0500	+0.478%	4	385	-2.141%
2026-04-22	61.0500	62.7500	60.2800	62.7500	+3.072%	11	381	-1.673%
2026-04-21	61.0500	61.0500	59.5500	60.8800	+5.475%	3	379	+1.347%
2026-04-20	56.8000	57.7200	56.8000	57.7200	-3.800%	28	379	+6.895%
2026-04-17	62.6800	63.0300	60.0000	60.0000	+3.448%	24	385	+2.833%
2026-04-16	59.1500	59.1500	58.0000	58.0000	-1.578%	10	392	+6.379%
2026-04-15	58.6500	59.0000	58.6500	58.9300	-1.405%	26	393	+4.700%
2026-04-14	56.6500	61.0000	56.6500	59.7700	+12.880%	49	413	+3.229%
2026-04-13	51.7800	53.1000	51.7800	52.9500	+0.646%	9	414	+16.525%
2026-04-10	53.5200	53.5500	52.4300	52.6100	+8.631%	24	417	+17.278%
2026-04-09	46.2500	48.6200	46.2500	48.4300	+15.310%	19	408	+27.400%
2026-04-08	41.4000	42.0000	41.1700	42.0000	+11.347%	26	405	+46.905%
2026-04-06	37.7200	37.7200	37.7200	37.7200	+3.626%	10	427	+63.574%
2026-04-02	36.5000	36.5000	36.4000	36.4000	+0.831%	2	427	+69.505%
2026-03-31	34.8500	36.1000	34.8500	36.1000	+11.592%	22	427	+70.914%
2026-03-30	32.3500	32.3500	32.3500	32.3500	+0.936%	2	436	+90.726%
2026-03-27	32.1700	32.2900	32.0500	32.0500	-10.123%	3	438	+92.512%
2026-03-26	35.9500	35.9500	35.6600	35.6600	-3.360%	2	436	+73.023%
2026-03-25	36.9900	36.9900	36.4500	36.9000	+0.299%	5	436	+67.209%
2026-03-23	36.7900	36.7900	36.7900	36.7900	+5.627%	1	433	+67.709%
2026-03-20	34.8300	34.8300	34.8300	34.8300	-5.224%	1	434	+77.146%
2026-03-18	37.8500	37.8500	36.7500	36.7500	+0.962%	170	433	+67.891%
2026-03-16	35.9400	36.4000	35.9400	36.4000	+2.593%	3	443	+69.505%
2026-03-13	35.5000	35.6000	35.4800	35.4800	-5.437%	15	442	+73.901%
2026-03-12	37.5200	37.5200	37.5200	37.5200	+0.187%	1	442	+64.446%
2026-03-09	37.4500	37.4500	37.4500	37.4500	-8.836%	4	442	+64.753%
2026-03-06	41.0800	41.0800	41.0800	41.0800	-4.220%	1	473	+50.195%
2026-03-05	43.0700	43.0700	42.3300	42.8900	+6.295%	53	472	+43.856%
2026-03-04	40.3500	40.3500	40.3500	40.3500	+11.004%	1	472	+52.912%
2026-03-03	35.8700	36.3500	35.8700	36.3500	-2.074%	26	471	+69.739%
2026-03-02	37.1200	37.1200	37.1200	37.1200	-0.108%	1	472	+66.218%
2026-02-27	37.1600	37.1600	37.1600	37.1600	-1.953%	1	471	+66.039%
2026-02-26	37.9400	37.9400	37.9000	37.9000	+1.473%	10	472	+62.797%
2026-02-25	37.3500	37.3500	37.3500	37.3500	+1.633%	1	467	+65.194%
2026-02-24	36.7500	36.7500	36.7500	36.7500	+4.701%	4	467	+67.891%
2026-02-23	36.4700	36.4700	34.8900	35.1000	-7.874%	6	467	+75.783%
2026-02-20	36.9700	38.1000	36.9700	38.1000	+7.324%	13	465	+61.942%
2026-02-19	35.4500	35.5000	35.1900	35.5000	+11.635%	4	478	+73.803%
2026-02-17	31.8500	31.8500	31.8000	31.8000	+0.410%	52	474	+94.025%
2026-02-13	32.2500	32.6000	31.4300	31.6700	-2.554%	90	362	+94.822%
2026-02-12	35.3500	35.3500	32.5000	32.5000	-5.303%	36	362	+89.846%
2026-02-11	35.5000	35.5000	34.3100	34.3200	-5.844%	87	363	+79.779%
2026-02-10	38.8000	38.8000	36.4500	36.4500	-2.069%	38	288	+69.273%
2026-02-09	36.1000	37.5000	36.1000	37.2200	+3.533%	15	285	+65.771%
2026-02-06	32.2500	35.9500	32.2000	35.9500	-19.304%	54	280	+71.627%
2026-02-05	44.0500	45.5000	44.0500	44.5500	-13.192%	27	284	+38.496%
2026-02-04	51.1400	51.3200	51.1400	51.3200	-0.175%	5	283	+20.226%
2026-02-03	56.6000	56.6000	51.4100	51.4100	-8.196%	33	283	+20.016%
2026-02-02	53.9900	56.0000	53.9900	56.0000	+4.128%	2	257	+10.179%
2026-01-30	53.7800	53.7800	53.7800	53.7800	+0.712%	1	256	+14.727%
2026-01-29	53.6100	53.6100	53.4000	53.4000	-4.931%	5	257	+15.543%
2026-01-28	56.6000	56.6000	56.1700	56.1700	-1.231%	6	257	+9.845%
2026-01-27	56.1500	56.8700	56.1500	56.8700	+7.302%	9	254	+8.493%
2026-01-26	53.0000	53.0000	53.0000	53.0000	+4.536%	2	252	+16.415%
2026-01-23	50.7000	50.7000	50.7000	50.7000	+8.241%	1	254	+21.696%
2026-01-21	48.3300	48.3300	46.8400	46.8400	-10.096%	3	253	+31.725%
2026-01-16	52.1000	52.1000	52.1000	52.1000	-2.343%	10	243	+18.426%
2026-01-15	52.8500	53.5400	52.8500	53.3500	+1.794%	33	243	+15.651%
2026-01-14	52.7500	52.9000	52.4100	52.4100	-5.397%	12	212	+17.726%
2026-01-13	56.5500	56.5500	55.4000	55.4000	-5.638%	3	211	+11.372%
2026-01-12	58.6000	58.7100	58.6000	58.7100	+0.980%	2	210	+5.093%
2026-01-09	58.8500	58.8500	58.0500	58.1400	-0.223%	33	211	+6.123%
2026-01-08	57.5000	58.2700	57.5000	58.2700	+3.133%	7	210	+5.886%
2026-01-07	56.5000	56.5000	56.5000	56.5000	+3.196%	2	210	+9.204%
2026-01-06	51.2200	54.7700	51.2200	54.7500	+9.347%	95	212	+12.694%
2026-01-05	47.6500	50.4700	47.6500	50.0700	+7.793%	37	233	+23.227%
2026-01-02	46.8000	46.9300	46.4500	46.4500	-5.378%	27	233	+32.831%
2025-12-31	49.0500	49.0900	49.0500	49.0900	+0.491%	5	231	+25.688%
2025-12-30	48.8500	48.8500	48.8500	48.8500	-0.306%	7	231	+26.305%
2025-12-29	49.0000	49.0000	49.0000	49.0000	-1.210%	2	224	+25.918%
2025-12-26	49.6900	49.6900	49.6000	49.6000	-0.899%	10	225	+24.395%
2025-12-24	49.7100	50.0500	49.7100	50.0500	+2.143%	2	217	+23.277%
2025-12-23	49.6700	49.6700	49.0000	49.0000	+2.190%	4	217	+25.918%
2025-12-22	47.7800	47.9500	46.9700	47.9500	-1.215%	46	215	+28.676%
2025-12-19	48.8500	48.9000	48.5400	48.5400	+1.654%	14	181	+27.112%
2025-12-18	47.8800	47.8800	47.7500	47.7500	+4.509%	28	167	+29.215%
2025-12-17	45.7000	46.2000	45.6900	45.6900	+2.283%	3	144	+35.040%
2025-12-16	44.6700	44.6700	44.6700	44.6700	-2.595%	3	143	+38.124%
2025-12-15	47.0500	47.0500	45.8600	45.8600	-4.518%	64	143	+34.540%
2025-12-12	50.7900	50.7900	48.0200	48.0300	-3.360%	32	118	+28.461%
2025-12-11	49.7000	49.7000	49.7000	49.7000	-3.868%	1	109	+24.145%
2025-12-10	51.9600	52.1000	51.7000	51.7000	+4.087%	8	109	+19.342%
2025-12-09	49.2200	49.9700	49.2200	49.6700	-0.898%	50	109	+24.220%
2025-12-08	49.5500	50.1200	49.5500	50.1200	-0.259%	15	91	+23.105%
2025-12-05	50.9500	51.2200	50.2500	50.2500	+0.500%	33	96	+22.786%
2025-12-04	52.4200	52.4200	50.0000	50.0000	-5.838%	69	64	+23.400%
2025-12-03	52.5200	53.1000	52.5200	53.1000	0.000%	3	3	+16.196%