Dark

AMZN20280616C280
AMZN Jun 16 2028 280.00 Call (AMZN280616C00280000)
option OPRA

EOD

Aug 20, 2026

52.49-5.848%(-3.26)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	57.1500	57.1500	52.4900	52.4900	-5.848%	9	415	0.000%
2026-08-19	55.2700	56.8500	55.2700	55.7500	+5.968%	30	409	-5.848%
2026-08-18	52.6500	53.5100	52.6100	52.6100	+0.019%	8	409	-0.228%
2026-08-17	55.9000	56.6000	52.6000	52.6000	-2.321%	23	406	-0.209%
2026-08-14	53.8500	53.8500	53.8500	53.8500	-5.526%	8	397	-2.526%
2026-08-13	58.4500	58.4500	55.4700	57.0000	-2.647%	65	373	-7.912%
2026-08-12	59.0000	59.3000	58.5500	58.5500	-6.095%	67	373	-10.350%
2026-08-11	62.9800	63.0700	61.0000	62.3500	-4.547%	21	350	-15.814%
2026-08-10	67.1000	67.3500	65.3200	65.3200	+2.110%	7	333	-19.642%
2026-08-07	62.6000	65.9000	62.6000	63.9700	+3.177%	15	329	-17.946%
2026-08-06	64.0000	64.0000	62.0000	62.0000	+0.405%	14	328	-15.339%
2026-08-05	69.5000	69.5000	61.7500	61.7500	-5.725%	3	318	-14.996%
2026-08-04	67.0000	67.3000	65.5000	65.5000	-7.746%	23	317	-19.863%
2026-08-03	72.0000	72.0000	70.0000	71.0000	+13.691%	36	315	-26.070%
2026-07-31	57.0000	62.4500	57.0000	62.4500	+50.773%	88	314	-15.949%
2026-07-30	39.0000	43.2900	39.0000	41.4200	+8.203%	9	281	+26.726%
2026-07-29	37.0400	38.2800	36.7000	38.2800	-2.990%	16	275	+37.121%
2026-07-28	38.3000	39.4600	37.9800	39.4600	-0.354%	5	287	+33.021%
2026-07-27	41.1000	41.1000	39.6000	39.6000	-6.471%	13	288	+32.551%
2026-07-23	42.2000	42.4400	42.2000	42.3400	-20.563%	3	291	+23.973%
2026-07-20	50.6400	53.3000	50.6400	53.3000	+7.200%	5	289	-1.520%
2026-07-17	50.3500	50.3500	49.7200	49.7200	-7.755%	4	292	+5.571%
2026-07-15	54.2100	55.5800	53.8500	53.9000	+9.620%	19	289	-2.616%
2026-07-14	50.4500	50.4500	49.1700	49.1700	-2.052%	8	281	+6.752%
2026-07-13	51.6000	51.6800	50.2000	50.2000	+1.087%	3	286	+4.562%
2026-07-10	51.0000	51.3600	49.6600	49.6600	+2.837%	7	285	+5.699%
2026-07-08	48.2900	48.2900	48.2900	48.2900	-1.086%	1	287	+8.697%
2026-07-02	49.2000	50.7300	48.8200	48.8200	-1.751%	22	290	+7.517%
2026-07-01	49.5000	49.6900	49.5000	49.6900	+6.175%	2	290	+5.635%
2026-06-30	46.5000	47.8000	45.8800	46.8000	-2.010%	7	289	+12.158%
2026-06-29	46.0000	51.4500	46.0000	47.7600	+16.488%	4	286	+9.904%
2026-06-25	40.4500	41.7200	40.3000	41.0000	-7.844%	64	285	+28.024%
2026-06-24	44.6000	44.6000	44.4900	44.4900	+0.656%	12	282	+17.982%
2026-06-23	44.2000	44.2000	44.2000	44.2000	+0.091%	1	281	+18.756%
2026-06-22	44.8200	44.8200	43.6500	44.1600	-10.426%	11	282	+18.863%
2026-06-18	46.8000	49.3000	46.6000	49.3000	+7.174%	34	279	+6.471%
2026-06-17	47.3500	47.3500	45.8000	46.0000	-8.275%	20	279	+14.109%
2026-06-16	52.0500	52.0500	50.1500	50.1500	+1.170%	2	277	+4.666%
2026-06-15	49.6200	50.0000	49.5500	49.5700	+7.411%	6	275	+5.891%
2026-06-11	44.9000	46.1500	44.9000	46.1500	+1.095%	7	274	+13.738%
2026-06-10	48.1500	48.1500	45.6500	45.6500	-8.791%	3	275	+14.984%
2026-06-09	47.7200	50.0500	47.7200	50.0500	+0.502%	4	275	+4.875%
2026-06-08	50.8900	50.8900	49.3800	49.8000	-7.778%	8	273	+5.402%
2026-06-05	54.0000	54.0000	54.0000	54.0000	-0.826%	1	269	-2.796%
2026-06-04	54.4500	54.4500	54.4500	54.4500	+5.319%	1	270	-3.600%
2026-06-03	50.6900	51.7000	50.6000	51.7000	-11.138%	7	271	+1.528%
2026-06-02	56.3000	58.1800	56.3000	58.1800	-2.136%	3	273	-9.780%
2026-06-01	59.7000	60.1000	58.7100	59.4500	-6.378%	9	272	-11.707%
2026-05-29	64.0000	64.2100	63.5000	63.5000	+0.079%	17	273	-17.339%
2026-05-28	63.4500	63.4500	63.4500	63.4500	-1.322%	3	274	-17.273%
2026-05-27	63.0900	64.3000	63.0900	64.3000	+9.484%	3	274	-18.367%
2026-05-26	58.3500	59.2100	56.6700	58.7300	-4.224%	17	276	-10.625%
2026-05-22	61.3200	61.3200	61.3200	61.3200	+3.059%	3	271	-14.400%
2026-05-21	59.5000	59.5000	59.5000	59.5000	+1.884%	7	264	-11.782%
2026-05-20	58.4000	58.4000	58.4000	58.4000	+7.038%	1	264	-10.120%
2026-05-19	55.0000	55.3000	53.8500	54.5600	-7.195%	19	265	-3.794%
2026-05-18	60.7100	60.7100	58.7900	58.7900	+2.137%	7	265	-10.716%
2026-05-15	57.5600	57.5600	57.5600	57.5600	-5.282%	1	265	-8.808%
2026-05-14	59.8000	60.7700	59.8000	60.7700	+5.029%	4	264	-13.625%
2026-05-13	56.8200	57.8600	56.8200	57.8600	-0.959%	6	266	-9.281%
2026-05-12	58.4200	58.4200	58.4200	58.4200	-4.261%	2	266	-10.151%
2026-05-11	63.5000	63.5000	61.0200	61.0200	-3.020%	4	266	-13.979%
2026-05-08	61.8900	63.2200	61.8900	62.9200	-0.127%	13	263	-16.577%
2026-05-07	63.6000	64.0000	63.0000	63.0000	-4.977%	11	259	-16.683%
2026-05-06	64.5000	66.3000	64.0000	66.3000	-0.838%	17	258	-20.830%
2026-05-05	66.7100	66.8600	65.9300	66.8600	+6.026%	4	243	-21.493%
2026-05-04	65.9900	65.9900	62.3500	63.0600	+2.620%	9	244	-16.762%
2026-05-01	62.1000	64.5700	60.4000	61.4500	+12.094%	47	207	-14.581%
2026-04-30	57.0700	57.0700	54.8200	54.8200	-8.937%	7	207	-4.250%
2026-04-29	60.1900	60.2000	60.1900	60.2000	+2.381%	55	200	-12.807%
2026-04-27	58.4000	58.8000	58.4000	58.8000	-2.810%	5	182	-10.731%
2026-04-24	58.2000	60.5000	58.2000	60.5000	+10.522%	35	179	-13.240%
2026-04-23	55.8500	55.8500	54.7400	54.7400	+1.370%	2	200	-4.110%
2026-04-22	53.0800	54.0000	53.0800	54.0000	+1.887%	3	198	-2.796%
2026-04-21	53.0000	53.0000	53.0000	53.0000	-2.412%	2	199	-0.962%
2026-04-17	54.7700	54.7700	54.3100	54.3100	+6.490%	5	199	-3.351%
2026-04-16	51.0000	51.0000	51.0000	51.0000	-0.778%	10	201	+2.922%
2026-04-15	52.3100	53.0000	50.9200	51.4000	-2.281%	14	201	+2.121%
2026-04-14	50.1700	52.6000	50.0500	52.6000	+13.362%	7	198	-0.209%
2026-04-13	46.0000	46.4000	46.0000	46.4000	-0.108%	4	195	+13.125%
2026-04-10	45.2900	46.4500	44.9000	46.4500	+11.739%	35	195	+13.003%
2026-04-09	37.8500	42.4500	37.8500	41.5700	+17.429%	10	204	+26.269%
2026-04-08	36.7200	36.7200	35.4000	35.4000	+9.293%	3	197	+48.277%
2026-04-07	30.6800	32.3900	30.6800	32.3900	+4.148%	8	197	+62.056%
2026-04-06	31.1000	31.1000	31.1000	31.1000	+1.171%	10	193	+68.778%
2026-04-02	30.7400	30.7400	30.7400	30.7400	-2.102%	10	183	+70.755%
2026-04-01	31.4200	31.5000	31.0200	31.4000	+2.782%	20	183	+67.166%
2026-03-31	30.5500	30.5500	30.5500	30.5500	+11.700%	6	171	+71.817%
2026-03-30	27.3500	27.3500	27.3500	27.3500	+1.371%	51	165	+91.920%
2026-03-27	27.0500	27.0500	26.9800	26.9800	-13.939%	20	165	+94.552%
2026-03-25	31.3500	31.3500	31.3500	31.3500	+0.577%	16	146	+67.432%
2026-03-23	31.3500	31.3500	30.9000	31.1700	+2.197%	12	145	+68.399%
2026-03-19	30.5000	30.5000	29.7500	30.5000	-0.359%	22	144	+72.098%
2026-03-16	30.0400	30.7800	30.0400	30.6100	-2.516%	13	162	+71.480%
2026-03-13	31.5000	31.6000	31.4000	31.4000	-2.181%	3	165	+67.166%
2026-03-11	32.1000	32.1200	32.1000	32.1000	-3.835%	20	162	+63.520%
2026-03-10	33.5500	33.9900	33.3800	33.3800	-3.859%	25	162	+57.250%
2026-03-06	34.7100	34.7900	34.5700	34.7200	-4.615%	175	151	+51.181%
2026-03-05	36.2900	36.4000	36.2900	36.4000	+14.790%	11	324	+44.203%
2026-03-03	30.1500	31.7100	30.1500	31.7100	-0.689%	49	329	+65.531%
2026-03-02	31.9300	31.9300	31.9300	31.9300	-0.900%	1	304	+64.391%
2026-02-27	32.2200	32.2200	32.2200	32.2200	+5.294%	2	305	+62.911%
2026-02-23	30.3500	30.6000	29.6800	30.6000	+0.824%	22	303	+71.536%
2026-02-19	29.7400	30.3500	29.7400	30.3500	-1.140%	6	294	+72.949%
2026-02-18	29.8000	30.7000	29.8000	30.7000	+7.682%	5	292	+70.977%
2026-02-17	28.5100	28.5100	28.5100	28.5100	+6.103%	1	293	+84.111%
2026-02-13	27.2000	27.3400	26.8400	26.8700	-2.291%	5	290	+95.348%
2026-02-12	27.8500	27.9300	27.3200	27.5000	-8.180%	7	290	+90.873%
2026-02-11	30.0500	30.2000	29.6100	29.9500	-4.006%	33	287	+75.259%
2026-02-10	32.4500	32.4500	31.2000	31.2000	+0.161%	7	282	+68.237%
2026-02-09	30.6500	31.1500	30.6500	31.1500	+0.193%	11	287	+68.507%
2026-02-06	28.1900	31.6500	27.5000	31.0900	-19.036%	45	292	+68.832%
2026-02-05	38.5500	39.6400	37.9900	38.4000	-11.460%	44	273	+36.693%
2026-02-04	45.3300	45.5500	43.3400	43.3700	-6.328%	28	270	+21.028%
2026-02-03	46.3000	46.3000	46.3000	46.3000	-6.370%	6	263	+13.369%
2026-02-02	47.2000	49.7000	47.2000	49.4500	+8.206%	6	257	+6.148%
2026-01-30	45.7000	45.7000	45.7000	45.7000	+0.994%	1	253	+14.858%
2026-01-29	45.2500	45.2500	45.2500	45.2500	-6.159%	1	253	+16.000%
2026-01-27	48.1700	48.2200	48.1700	48.2200	+2.814%	2	252	+8.855%
2026-01-26	45.2600	46.9000	45.1000	46.9000	+1.405%	63	252	+11.919%
2026-01-23	46.2500	46.2500	46.2500	46.2500	+11.178%	1	243	+13.492%
2026-01-22	41.6000	41.6000	41.6000	41.6000	+3.380%	1	244	+26.178%
2026-01-21	41.5400	41.5400	40.2400	40.2400	-2.045%	2	243	+30.442%
2026-01-20	41.2600	41.2600	41.0800	41.0800	-9.075%	22	242	+27.775%
2026-01-16	45.1800	45.1800	45.1800	45.1800	-1.246%	1	239	+16.180%
2026-01-15	45.9900	46.0000	45.7500	45.7500	+1.105%	3	239	+14.732%
2026-01-14	45.2500	45.2500	45.2500	45.2500	-6.989%	1	236	+16.000%
2026-01-13	48.6500	48.6500	48.6500	48.6500	-4.138%	1	236	+7.893%
2026-01-12	51.8000	51.8000	50.7500	50.7500	+0.336%	8	236	+3.429%
2026-01-09	50.5800	50.5800	50.5800	50.5800	+5.529%	1	236	+3.776%
2026-01-07	47.9300	47.9300	47.9300	47.9300	+0.651%	3	237	+9.514%
2026-01-06	45.7000	48.1700	45.7000	47.6200	+10.770%	17	237	+10.227%
2026-01-05	40.6000	43.1300	40.5500	42.9900	+8.342%	17	236	+22.098%
2026-01-02	39.5800	39.9400	39.3500	39.6800	-5.298%	10	236	+32.283%
2025-12-30	41.8700	42.7700	41.4500	41.9000	-1.874%	15	237	+25.274%
2025-12-29	42.7000	42.7000	42.7000	42.7000	-0.698%	2	229	+22.927%
2025-12-26	43.0000	43.0000	43.0000	43.0000	-0.093%	1	229	+22.070%
2025-12-24	43.3500	43.3500	43.0400	43.0400	+0.561%	6	229	+21.956%
2025-12-23	42.7000	42.8000	42.5400	42.8000	+3.157%	6	229	+22.640%
2025-12-22	41.4900	41.4900	41.4900	41.4900	+1.195%	1	223	+26.512%
2025-12-19	41.0000	41.0000	41.0000	41.0000	+6.135%	1	222	+28.024%
2025-12-17	39.9800	39.9800	38.6300	38.6300	-0.052%	6	222	+35.879%
2025-12-16	38.9700	38.9700	38.6500	38.6500	-1.879%	7	221	+35.809%
2025-12-15	41.8500	41.8500	39.3900	39.3900	-5.130%	6	215	+33.257%
2025-12-12	41.8000	41.8000	41.5200	41.5200	-3.487%	29	210	+26.421%
2025-12-11	43.0100	43.0200	43.0100	43.0200	-3.672%	25	237	+22.013%
2025-12-10	44.2300	44.6600	44.2300	44.6600	+4.297%	4	212	+17.532%
2025-12-09	42.5500	42.8700	42.5500	42.8200	+0.140%	27	208	+22.583%
2025-12-08	44.4500	44.4500	42.7600	42.7600	-1.361%	7	181	+22.755%
2025-12-05	44.1500	44.2700	43.3500	43.3500	-1.477%	16	181	+21.084%
2025-12-04	43.7900	44.0000	43.6600	44.0000	-3.825%	8	169	+19.295%
2025-12-03	46.2000	46.2000	45.7500	45.7500	0.000%	161	161	+14.732%