Dark

AMZN20280616C270
AMZN Jun 16 2028 270.00 Call (AMZN280616C00270000)
option OPRA

EOD

Jul 2, 2026

52.46-1.280%(-0.68)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	53.1500	54.3600	52.2900	52.4600	-1.280%	19	908	0.000%
2026-07-01	51.7500	53.1400	51.5000	53.1400	+10.478%	9	908	-1.280%
2026-06-29	48.1000	48.1000	48.1000	48.1000	+4.565%	1	908	+9.064%
2026-06-26	44.0000	46.0000	43.9700	46.0000	+7.226%	13	908	+14.043%
2026-06-25	44.4500	44.9500	42.9000	42.9000	-12.144%	24	920	+22.284%
2026-06-24	48.5000	48.8300	48.5000	48.8300	+2.476%	3	900	+7.434%
2026-06-23	48.0500	48.0500	47.1500	47.6500	+0.421%	65	902	+10.094%
2026-06-22	48.5900	48.5900	46.5000	47.4500	-9.671%	15	946	+10.558%
2026-06-18	50.1000	52.5300	49.8500	52.5300	+8.086%	8	940	-0.133%
2026-06-17	50.0000	50.1000	48.6000	48.6000	-9.581%	17	940	+7.942%
2026-06-16	53.7500	53.7500	53.7500	53.7500	+1.607%	1	943	-2.400%
2026-06-15	53.4100	53.6100	52.9000	52.9000	+10.208%	6	942	-0.832%
2026-06-12	48.0000	48.0000	48.0000	48.0000	-2.637%	1	941	+9.292%
2026-06-11	48.5500	49.3000	46.8800	49.3000	-0.061%	3	941	+6.410%
2026-06-10	52.4500	52.4500	49.3000	49.3300	-6.572%	3	941	+6.345%
2026-06-09	51.4600	52.9200	51.4600	52.8000	+0.514%	286	940	-0.644%
2026-06-08	54.7500	54.7500	52.5300	52.5300	-8.976%	11	658	-0.133%
2026-06-05	57.6800	57.7100	57.6800	57.7100	-1.519%	2	660	-9.097%
2026-06-04	57.8300	59.3500	57.8300	58.6000	+6.934%	7	660	-10.478%
2026-06-03	58.6500	58.6500	53.8000	54.8000	-8.285%	76	660	-4.270%
2026-06-02	59.1500	61.3300	59.1500	59.7500	-6.641%	22	671	-12.201%
2026-06-01	62.8500	64.0000	62.2700	64.0000	-5.882%	18	688	-18.031%
2026-05-29	68.4500	68.5000	67.3400	68.0000	-0.425%	103	685	-22.853%
2026-05-28	67.2400	68.2900	66.1500	68.2900	+1.170%	9	586	-23.181%
2026-05-27	63.2000	67.5000	63.2000	67.5000	+6.905%	5	586	-22.281%
2026-05-26	65.2500	65.2500	61.3500	63.1400	-4.838%	44	588	-16.915%
2026-05-22	65.8200	66.3500	65.1900	66.3500	+0.729%	31	556	-20.934%
2026-05-21	65.5000	65.8700	65.5000	65.8700	+6.242%	2	557	-20.358%
2026-05-20	63.2500	63.2500	62.0000	62.0000	+6.110%	4	557	-15.387%
2026-05-19	60.5200	60.5200	56.6400	58.4300	-6.061%	44	539	-10.217%
2026-05-18	64.9000	64.9000	62.2000	62.2000	+0.323%	7	539	-15.659%
2026-05-15	61.1300	62.0500	60.8100	62.0000	-3.980%	13	539	-15.387%
2026-05-14	64.7300	64.7300	64.5700	64.5700	-2.975%	7	533	-18.755%
2026-05-13	61.9100	66.5500	61.9100	66.5500	+7.861%	16	518	-21.172%
2026-05-12	62.1800	62.1800	60.7000	61.7000	-4.460%	39	518	-14.976%
2026-05-11	67.6500	67.6500	64.5800	64.5800	-4.467%	85	518	-18.767%
2026-05-08	67.0000	68.2000	67.0000	67.6000	+0.850%	70	488	-22.396%
2026-05-07	69.1400	69.2600	67.0000	67.0300	-5.458%	17	481	-21.737%
2026-05-06	71.0000	71.1000	68.6600	70.9000	+2.635%	19	473	-26.008%
2026-05-05	71.1000	71.1000	69.0800	69.0800	+1.948%	8	471	-24.059%
2026-05-04	69.6300	69.6300	67.4700	67.7600	+2.434%	6	465	-22.580%
2026-05-01	67.3600	69.0700	65.9600	66.1500	+5.840%	22	467	-20.695%
2026-04-30	64.7300	64.7300	59.1100	62.5000	-1.652%	12	467	-16.064%
2026-04-29	61.7000	65.5000	61.7000	63.5500	+3.993%	9	462	-17.451%
2026-04-28	60.5300	61.1100	60.2200	61.1100	-2.146%	3	460	-14.155%
2026-04-27	62.4900	62.8100	62.4500	62.4500	-3.552%	32	460	-15.997%
2026-04-24	61.4300	64.7500	61.4300	64.7500	+10.213%	25	459	-18.981%
2026-04-23	59.0300	59.0300	58.0100	58.7500	+0.945%	4	465	-10.706%
2026-04-22	56.9500	58.2000	56.6100	58.2000	+2.429%	20	466	-9.863%
2026-04-21	56.8200	56.8200	56.8200	56.8200	+7.046%	4	462	-7.673%
2026-04-20	53.0800	53.0800	53.0800	53.0800	-6.252%	1	462	-1.168%
2026-04-17	58.1500	58.2400	56.6100	56.6200	+3.985%	18	462	-7.347%
2026-04-16	54.5000	54.5000	54.4500	54.4500	-0.092%	2	454	-3.655%
2026-04-15	54.7200	54.7200	54.5000	54.5000	-1.357%	5	454	-3.743%
2026-04-14	53.0000	57.2500	53.0000	55.2500	+13.613%	10	450	-5.050%
2026-04-10	48.3700	50.0000	48.3700	48.6300	+8.670%	20	447	+7.876%
2026-04-09	44.1000	45.5300	44.1000	44.7500	+16.993%	23	446	+17.229%
2026-04-08	38.3000	38.3000	38.2500	38.2500	+10.231%	15	463	+37.150%
2026-04-07	33.5800	35.2600	33.5800	34.7000	+2.239%	6	473	+51.182%
2026-04-01	33.9400	33.9500	33.9400	33.9400	+2.075%	4	475	+54.567%
2026-03-31	33.2500	33.2500	33.2500	33.2500	+13.018%	1	475	+57.774%
2026-03-27	29.4200	29.4200	29.4200	29.4200	-15.265%	1	475	+78.314%
2026-03-26	34.4900	34.7200	34.4900	34.7200	+1.669%	2	476	+51.094%
2026-03-25	34.2000	34.4000	34.1500	34.1500	+7.120%	57	476	+53.616%
2026-03-24	31.8800	31.8800	31.8800	31.8800	-5.344%	3	426	+64.555%
2026-03-23	33.6800	33.6800	33.6800	33.6800	+4.499%	1	423	+55.760%
2026-03-20	32.2300	32.2300	32.2300	32.2300	-8.438%	2	423	+62.768%
2026-03-17	35.0900	35.2000	35.0900	35.2000	+6.538%	51	423	+49.034%
2026-03-16	32.9900	33.0400	32.9900	33.0400	+0.426%	2	407	+58.777%
2026-03-13	34.4500	34.4500	32.9000	32.9000	-4.360%	87	407	+59.453%
2026-03-12	34.4000	34.4000	34.4000	34.4000	-2.825%	3	492	+52.500%
2026-03-11	35.0900	35.4000	35.0900	35.4000	-1.803%	7	492	+48.192%
2026-03-10	36.1500	36.1500	36.0500	36.0500	-1.664%	16	498	+45.520%
2026-03-06	37.6100	37.6100	36.6600	36.6600	+10.755%	5	514	+43.099%
2026-03-03	33.1000	33.1000	33.1000	33.1000	-1.488%	3	518	+58.489%
2026-03-02	32.8700	33.6000	32.8700	33.6000	+0.629%	2	518	+56.131%
2026-02-27	33.2500	33.3900	33.2500	33.3900	+1.182%	2	519	+57.113%
2026-02-23	34.1200	34.1200	32.1500	33.0000	-6.383%	117	519	+58.970%
2026-02-20	35.2600	35.2600	35.2500	35.2500	+7.470%	2	449	+48.823%
2026-02-19	32.5200	32.8000	32.5200	32.8000	+6.355%	2	447	+59.939%
2026-02-17	30.6200	30.8400	30.6200	30.8400	+5.653%	11	447	+70.104%
2026-02-13	29.7500	30.1000	29.1900	29.1900	-2.700%	225	424	+79.719%
2026-02-12	31.3700	31.3700	29.6900	30.0000	-6.221%	11	424	+74.867%
2026-02-11	32.8200	32.8200	31.9900	31.9900	-7.006%	208	420	+63.989%
2026-02-10	34.0000	35.1200	34.0000	34.4000	+0.087%	42	321	+52.500%
2026-02-06	30.8000	34.3700	29.9500	34.3700	-17.971%	38	280	+52.633%
2026-02-05	41.1500	41.9000	41.1500	41.9000	-10.451%	7	260	+25.203%
2026-02-04	47.8000	47.8000	46.7500	46.7900	-5.130%	7	258	+12.118%
2026-02-03	51.4000	51.4000	48.5000	49.3200	-3.009%	10	256	+6.367%
2026-02-02	50.8500	50.8500	50.8500	50.8500	-0.177%	5	251	+3.166%
2026-01-30	50.9400	50.9400	50.9400	50.9400	+1.921%	100	246	+2.984%
2026-01-29	49.9800	49.9800	49.9800	49.9800	-10.750%	1	346	+4.962%
2026-01-28	54.6300	56.0000	54.6300	56.0000	+13.246%	2	346	-6.321%
2026-01-26	49.4500	49.4500	49.4500	49.4500	-1.100%	100	344	+6.087%
2026-01-23	49.8000	50.0000	49.8000	50.0000	+8.696%	6	244	+4.920%
2026-01-22	46.0000	46.0000	46.0000	46.0000	+1.099%	1	243	+14.043%
2026-01-21	43.0000	45.5000	43.0000	45.5000	+1.881%	38	243	+15.297%
2026-01-20	45.6200	46.2400	44.4200	44.6600	-8.201%	6	238	+17.465%
2026-01-16	48.6500	48.6500	48.6500	48.6500	-3.568%	1	239	+7.831%
2026-01-15	50.3600	50.4800	50.3400	50.4500	+3.170%	87	239	+3.984%
2026-01-14	48.9000	48.9000	48.9000	48.9000	-4.492%	1	258	+7.280%
2026-01-13	54.0000	54.0000	50.7200	51.2000	-7.095%	13	258	+2.461%
2026-01-12	55.1100	55.1100	55.1100	55.1100	+2.990%	10	256	-4.809%
2026-01-08	53.5100	53.5100	53.5100	53.5100	+3.521%	1	256	-1.962%
2026-01-06	48.0200	51.8200	47.9000	51.6900	+11.980%	64	256	+1.490%
2026-01-05	46.2300	46.3900	46.0500	46.1600	+8.103%	6	231	+13.648%
2026-01-02	46.2400	46.2400	42.7000	42.7000	-6.174%	6	231	+22.857%
2025-12-31	45.5100	45.5100	45.5100	45.5100	-0.022%	1	229	+15.271%
2025-12-29	45.3800	45.5300	45.3800	45.5200	-2.108%	88	229	+15.246%
2025-12-23	46.5000	46.5000	46.5000	46.5000	+5.299%	1	143	+12.817%
2025-12-22	44.1600	44.1600	44.1600	44.1600	-0.875%	10	133	+18.795%
2025-12-19	43.9500	45.0300	43.9500	44.5500	+0.022%	53	133	+17.755%
2025-12-18	43.4000	44.5400	43.4000	44.5400	+6.734%	15	104	+17.782%
2025-12-17	43.0800	43.0800	41.7300	41.7300	-1.348%	16	111	+25.713%
2025-12-15	43.0000	43.0000	42.3000	42.3000	-5.114%	7	104	+24.019%
2025-12-12	44.7000	44.7000	44.5700	44.5800	-4.335%	50	104	+17.676%
2025-12-11	47.0900	47.0900	46.4200	46.6000	-3.719%	9	87	+12.575%
2025-12-10	48.4000	48.4000	48.4000	48.4000	+4.355%	1	87	+8.388%
2025-12-09	45.6700	46.7000	45.6700	46.3800	+0.914%	66	86	+13.109%
2025-12-08	47.4700	47.4700	45.9600	45.9600	-3.445%	18	30	+14.143%
2025-12-05	47.5800	47.6000	47.5800	47.6000	+1.709%	20	20	+10.210%
2025-12-04	48.0000	48.0000	46.5000	46.8000	-5.645%	8	10	+12.094%
2025-12-03	49.5400	49.6000	49.5400	49.6000	0.000%	3	3	+5.766%