AMZN280616C00280000
AMZN Jun 16 2028 280.00 Call
optionOPRA
EODOct 6, 2026
47.95USD+4.809%(+2.20)9Vol809OI
AMZN280616C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 45.00 | 47.95 | 45.00 | 47.95 | +4.809% | 9 | 804 | 0.000% |
| 2026-10-05 | 45.75 | 45.75 | 45.75 | 45.75 | +3.741% | 7 | 804 | +4.809% |
| 2026-10-02 | 44.50 | 44.70 | 43.94 | 44.10 | +2.107% | 25 | 786 | +8.730% |
| 2026-10-01 | 42.25 | 43.55 | 42.25 | 43.19 | -1.729% | 20 | 787 | +11.021% |
| 2026-09-30 | 45.10 | 45.75 | 43.95 | 43.95 | +1.807% | 33 | 769 | +9.101% |
| 2026-09-29 | 42.50 | 43.17 | 42.50 | 43.17 | +2.786% | 4 | 768 | +11.073% |
| 2026-09-28 | 42.63 | 42.95 | 42.00 | 42.00 | -5.405% | 23 | 753 | +14.167% |
| 2026-09-25 | 44.25 | 44.40 | 43.85 | 44.40 | +0.566% | 13 | 741 | +7.995% |
| 2026-09-24 | 43.23 | 44.95 | 43.11 | 44.15 | -1.451% | 18 | 731 | +8.607% |
| 2026-09-23 | 46.60 | 46.60 | 44.80 | 44.80 | -8.291% | 3 | 729 | +7.031% |
| 2026-09-22 | 51.00 | 51.00 | 47.70 | 48.85 | -3.363% | 168 | 767 | -1.842% |
| 2026-09-21 | 47.86 | 50.70 | 47.86 | 50.55 | +7.143% | 143 | 729 | -5.143% |
| 2026-09-18 | 47.65 | 47.65 | 47.17 | 47.18 | +1.223% | 33 | 699 | +1.632% |
| 2026-09-17 | 46.61 | 46.61 | 46.61 | 46.61 | +8.978% | 10 | 697 | +2.875% |
| 2026-09-16 | 44.59 | 44.59 | 42.77 | 42.77 | -6.309% | 3 | 696 | +12.111% |
| 2026-09-15 | 46.00 | 46.55 | 45.38 | 45.65 | -4.598% | 24 | 698 | +5.038% |
| 2026-09-14 | 48.58 | 48.58 | 47.77 | 47.85 | -4.415% | 13 | 696 | +0.209% |
| 2026-09-11 | 50.06 | 50.06 | 50.06 | 50.06 | +5.567% | 1 | 696 | -4.215% |
| 2026-09-10 | 47.45 | 47.85 | 47.42 | 47.42 | -0.795% | 14 | 695 | +1.118% |
| 2026-09-09 | 47.91 | 48.25 | 47.46 | 47.80 | -7.274% | 9 | 693 | +0.314% |
| 2026-09-08 | 50.95 | 51.55 | 49.67 | 51.55 | +2.282% | 103 | 693 | -6.984% |
| 2026-09-04 | 50.40 | 50.40 | 50.40 | 50.40 | -2.136% | 1 | 692 | -4.861% |
| 2026-09-03 | 50.32 | 51.50 | 50.32 | 51.50 | +4.590% | 105 | 588 | -6.893% |
| 2026-09-02 | 49.42 | 49.42 | 49.24 | 49.24 | +0.695% | 3 | 586 | -2.620% |
| 2026-09-01 | 49.40 | 49.65 | 48.90 | 48.90 | -5.653% | 7 | 584 | -1.943% |
| 2026-08-31 | 53.69 | 53.69 | 51.83 | 51.83 | -8.282% | 2 | 585 | -7.486% |
| 2026-08-28 | 55.80 | 57.55 | 55.65 | 56.51 | +14.578% | 216 | 628 | -15.148% |
| 2026-08-27 | 51.45 | 51.45 | 49.08 | 49.32 | -5.824% | 7 | 630 | -2.778% |
| 2026-08-26 | 52.26 | 52.37 | 52.26 | 52.37 | -3.287% | 2 | 628 | -8.440% |
| 2026-08-24 | 54.05 | 54.70 | 53.99 | 54.15 | +3.399% | 226 | 415 | -11.450% |
| 2026-08-21 | 52.51 | 52.51 | 52.37 | 52.37 | -0.229% | 3 | 415 | -8.440% |
| 2026-08-20 | 57.15 | 57.15 | 52.49 | 52.49 | -5.848% | 9 | 409 | -8.649% |
| 2026-08-19 | 55.27 | 56.85 | 55.27 | 55.75 | +5.968% | 30 | 409 | -13.991% |
| 2026-08-18 | 52.65 | 53.51 | 52.61 | 52.61 | +0.019% | 8 | 406 | -8.858% |
| 2026-08-17 | 55.90 | 56.60 | 52.60 | 52.60 | -2.321% | 23 | 397 | -8.840% |
| 2026-08-14 | 53.85 | 53.85 | 53.85 | 53.85 | -5.526% | 8 | 401 | -10.956% |
| 2026-08-13 | 58.45 | 58.45 | 55.47 | 57.00 | -2.647% | 65 | 373 | -15.877% |
| 2026-08-12 | 59.00 | 59.30 | 58.55 | 58.55 | -6.095% | 67 | 350 | -18.104% |
| 2026-08-11 | 62.98 | 63.07 | 61.00 | 62.35 | -4.547% | 21 | 333 | -23.095% |
| 2026-08-10 | 67.10 | 67.35 | 65.32 | 65.32 | +2.110% | 7 | 329 | -26.592% |
| 2026-08-07 | 62.60 | 65.90 | 62.60 | 63.97 | +3.177% | 15 | 328 | -25.043% |
| 2026-08-06 | 64.00 | 64.00 | 62.00 | 62.00 | +0.405% | 14 | 318 | -22.661% |
| 2026-08-05 | 69.50 | 69.50 | 61.75 | 61.75 | -5.725% | 3 | 317 | -22.348% |
| 2026-08-04 | 67.00 | 67.30 | 65.50 | 65.50 | -7.746% | 23 | 315 | -26.794% |
| 2026-08-03 | 72.00 | 72.00 | 70.00 | 71.00 | +13.691% | 36 | 314 | -32.465% |
| 2026-07-31 | 57.00 | 62.45 | 57.00 | 62.45 | +50.773% | 88 | 281 | -23.219% |
| 2026-07-30 | 39.00 | 43.29 | 39.00 | 41.42 | +8.203% | 9 | 275 | +15.765% |
| 2026-07-29 | 37.04 | 38.28 | 36.70 | 38.28 | -2.990% | 16 | 287 | +25.261% |
| 2026-07-28 | 38.30 | 39.46 | 37.98 | 39.46 | -0.354% | 5 | 288 | +21.515% |
| 2026-07-27 | 41.10 | 41.10 | 39.60 | 39.60 | -6.471% | 13 | 291 | +21.086% |
| 2026-07-23 | 42.20 | 42.44 | 42.20 | 42.34 | -20.563% | 3 | 289 | +13.250% |
| 2026-07-20 | 50.64 | 53.30 | 50.64 | 53.30 | +7.200% | 5 | 292 | -10.038% |
| 2026-07-17 | 50.35 | 50.35 | 49.72 | 49.72 | -7.755% | 4 | 289 | -3.560% |
| 2026-07-15 | 54.21 | 55.58 | 53.85 | 53.90 | +9.620% | 19 | 281 | -11.039% |
| 2026-07-14 | 50.45 | 50.45 | 49.17 | 49.17 | -2.052% | 8 | 286 | -2.481% |
| 2026-07-13 | 51.60 | 51.68 | 50.20 | 50.20 | +1.087% | 3 | 285 | -4.482% |
| 2026-07-10 | 51.00 | 51.36 | 49.66 | 49.66 | +2.837% | 7 | 287 | -3.443% |
| 2026-07-08 | 48.29 | 48.29 | 48.29 | 48.29 | -1.086% | 1 | 288 | -0.704% |
| 2026-07-02 | 49.20 | 50.73 | 48.82 | 48.82 | -1.751% | 22 | 290 | -1.782% |
| 2026-07-01 | 49.50 | 49.69 | 49.50 | 49.69 | +6.175% | 2 | 289 | -3.502% |
| 2026-06-30 | 46.50 | 47.80 | 45.88 | 46.80 | -2.010% | 7 | 286 | +2.457% |
| 2026-06-29 | 46.00 | 51.45 | 46.00 | 47.76 | +16.488% | 4 | 285 | +0.398% |
| 2026-06-25 | 40.45 | 41.72 | 40.30 | 41.00 | -7.844% | 64 | 282 | +16.951% |
| 2026-06-24 | 44.60 | 44.60 | 44.49 | 44.49 | +0.656% | 12 | 281 | +7.777% |
| 2026-06-23 | 44.20 | 44.20 | 44.20 | 44.20 | +0.091% | 1 | 282 | +8.484% |
| 2026-06-22 | 44.82 | 44.82 | 43.65 | 44.16 | -10.426% | 11 | 279 | +8.582% |
| 2026-06-18 | 46.80 | 49.30 | 46.60 | 49.30 | +7.174% | 34 | 279 | -2.738% |
| 2026-06-17 | 47.35 | 47.35 | 45.80 | 46.00 | -8.275% | 20 | 277 | +4.239% |
| 2026-06-16 | 52.05 | 52.05 | 50.15 | 50.15 | +1.170% | 2 | 275 | -4.387% |
| 2026-06-15 | 49.62 | 50.00 | 49.55 | 49.57 | +7.411% | 6 | 274 | -3.268% |
| 2026-06-11 | 44.90 | 46.15 | 44.90 | 46.15 | +1.095% | 7 | 275 | +3.900% |
| 2026-06-10 | 48.15 | 48.15 | 45.65 | 45.65 | -8.791% | 3 | 275 | +5.038% |
| 2026-06-09 | 47.72 | 50.05 | 47.72 | 50.05 | +0.502% | 4 | 273 | -4.196% |
| 2026-06-08 | 50.89 | 50.89 | 49.38 | 49.80 | -7.778% | 8 | 269 | -3.715% |
| 2026-06-05 | 54.00 | 54.00 | 54.00 | 54.00 | -0.826% | 1 | 270 | -11.204% |
| 2026-06-04 | 54.45 | 54.45 | 54.45 | 54.45 | +5.319% | 1 | 271 | -11.938% |
| 2026-06-03 | 50.69 | 51.70 | 50.60 | 51.70 | -11.138% | 7 | 273 | -7.253% |
| 2026-06-02 | 56.30 | 58.18 | 56.30 | 58.18 | -2.136% | 3 | 272 | -17.583% |
| 2026-06-01 | 59.70 | 60.10 | 58.71 | 59.45 | -6.378% | 9 | 273 | -19.344% |
| 2026-05-29 | 64.00 | 64.21 | 63.50 | 63.50 | +0.079% | 17 | 274 | -24.488% |
| 2026-05-28 | 63.45 | 63.45 | 63.45 | 63.45 | -1.322% | 3 | 274 | -24.429% |
| 2026-05-27 | 63.09 | 64.30 | 63.09 | 64.30 | +9.484% | 3 | 276 | -25.428% |
| 2026-05-26 | 58.35 | 59.21 | 56.67 | 58.73 | -4.224% | 17 | 271 | -18.355% |
| 2026-05-22 | 61.32 | 61.32 | 61.32 | 61.32 | +3.059% | 3 | 271 | -21.804% |
| 2026-05-21 | 59.50 | 59.50 | 59.50 | 59.50 | +1.884% | 7 | 264 | -19.412% |
| 2026-05-20 | 58.40 | 58.40 | 58.40 | 58.40 | +7.038% | 1 | 265 | -17.894% |
| 2026-05-19 | 55.00 | 55.30 | 53.85 | 54.56 | -7.195% | 19 | 270 | -12.115% |
| 2026-05-18 | 60.71 | 60.71 | 58.79 | 58.79 | +2.137% | 7 | 265 | -18.439% |
| 2026-05-15 | 57.56 | 57.56 | 57.56 | 57.56 | -5.282% | 1 | 264 | -16.696% |
| 2026-05-14 | 59.80 | 60.77 | 59.80 | 60.77 | +5.029% | 4 | 266 | -21.096% |
| 2026-05-13 | 56.82 | 57.86 | 56.82 | 57.86 | -0.959% | 6 | 266 | -17.128% |
| 2026-05-12 | 58.42 | 58.42 | 58.42 | 58.42 | -4.261% | 2 | 266 | -17.922% |
| 2026-05-11 | 63.50 | 63.50 | 61.02 | 61.02 | -3.020% | 4 | 263 | -21.419% |
| 2026-05-08 | 61.89 | 63.22 | 61.89 | 62.92 | -0.127% | 13 | 259 | -23.792% |
| 2026-05-07 | 63.60 | 64.00 | 63.00 | 63.00 | -4.977% | 11 | 258 | -23.889% |
| 2026-05-06 | 64.50 | 66.30 | 64.00 | 66.30 | -0.838% | 17 | 243 | -27.677% |
| 2026-05-05 | 66.71 | 66.86 | 65.93 | 66.86 | +6.026% | 4 | 244 | -28.283% |
| 2026-05-04 | 65.99 | 65.99 | 62.35 | 63.06 | +2.620% | 9 | 236 | -23.961% |
| 2026-05-01 | 62.10 | 64.57 | 60.40 | 61.45 | +12.094% | 47 | 207 | -21.969% |
| 2026-04-30 | 57.07 | 57.07 | 54.82 | 54.82 | -8.937% | 7 | 200 | -12.532% |
| 2026-04-29 | 60.19 | 60.20 | 60.19 | 60.20 | +2.381% | 55 | 182 | -20.349% |
| 2026-04-27 | 58.40 | 58.80 | 58.40 | 58.80 | -2.810% | 5 | 179 | -18.452% |
| 2026-04-24 | 58.20 | 60.50 | 58.20 | 60.50 | +10.522% | 35 | 200 | -20.744% |
| 2026-04-23 | 55.85 | 55.85 | 54.74 | 54.74 | +1.370% | 2 | 198 | -12.404% |
| 2026-04-22 | 53.08 | 54.00 | 53.08 | 54.00 | +1.887% | 3 | 197 | -11.204% |
| 2026-04-21 | 53.00 | 53.00 | 53.00 | 53.00 | -2.412% | 2 | 199 | -9.528% |
| 2026-04-17 | 54.77 | 54.77 | 54.31 | 54.31 | +6.490% | 5 | 201 | -11.711% |
| 2026-04-16 | 51.00 | 51.00 | 51.00 | 51.00 | -0.778% | 10 | 201 | -5.980% |
| 2026-04-15 | 52.31 | 53.00 | 50.92 | 51.40 | -2.281% | 14 | 198 | -6.712% |
| 2026-04-14 | 50.17 | 52.60 | 50.05 | 52.60 | +13.362% | 7 | 195 | -8.840% |
| 2026-04-13 | 46.00 | 46.40 | 46.00 | 46.40 | -0.108% | 4 | 195 | +3.341% |
| 2026-04-10 | 45.29 | 46.45 | 44.90 | 46.45 | +11.739% | 35 | 195 | +3.229% |
| 2026-04-09 | 37.85 | 42.45 | 37.85 | 41.57 | +17.429% | 10 | 204 | +15.348% |
| 2026-04-08 | 36.72 | 36.72 | 35.40 | 35.40 | +9.293% | 3 | 197 | +35.452% |
| 2026-04-07 | 30.68 | 32.39 | 30.68 | 32.39 | +4.148% | 8 | 197 | +48.040% |
| 2026-04-06 | 31.10 | 31.10 | 31.10 | 31.10 | +1.171% | 10 | 193 | +54.180% |
| 2026-04-02 | 30.74 | 30.74 | 30.74 | 30.74 | -2.102% | 10 | 183 | +55.986% |
| 2026-04-01 | 31.42 | 31.50 | 31.02 | 31.40 | +2.782% | 20 | 183 | +52.707% |
| 2026-03-31 | 30.55 | 30.55 | 30.55 | 30.55 | +11.700% | 6 | 171 | +56.956% |
| 2026-03-30 | 27.35 | 27.35 | 27.35 | 27.35 | +1.371% | 51 | 165 | +75.320% |
| 2026-03-27 | 27.05 | 27.05 | 26.98 | 26.98 | -13.939% | 20 | 165 | +77.724% |
| 2026-03-25 | 31.35 | 31.35 | 31.35 | 31.35 | +0.577% | 16 | 146 | +52.951% |
| 2026-03-23 | 31.35 | 31.35 | 30.90 | 31.17 | +2.197% | 12 | 145 | +53.834% |
| 2026-03-19 | 30.50 | 30.50 | 29.75 | 30.50 | -0.359% | 22 | 144 | +57.213% |
| 2026-03-16 | 30.04 | 30.78 | 30.04 | 30.61 | -2.516% | 13 | 162 | +56.648% |
| 2026-03-13 | 31.50 | 31.60 | 31.40 | 31.40 | -2.181% | 3 | 165 | +52.707% |
| 2026-03-11 | 32.10 | 32.12 | 32.10 | 32.10 | -3.835% | 20 | 162 | +49.377% |
| 2026-03-10 | 33.55 | 33.99 | 33.38 | 33.38 | -3.859% | 25 | 162 | +43.649% |
| 2026-03-06 | 34.71 | 34.79 | 34.57 | 34.72 | -4.615% | 175 | 151 | +38.105% |
| 2026-03-05 | 36.29 | 36.40 | 36.29 | 36.40 | +14.790% | 11 | 324 | +31.731% |
| 2026-03-03 | 30.15 | 31.71 | 30.15 | 31.71 | -0.689% | 49 | 329 | +51.214% |
| 2026-03-02 | 31.93 | 31.93 | 31.93 | 31.93 | -0.900% | 1 | 304 | +50.172% |
| 2026-02-27 | 32.22 | 32.22 | 32.22 | 32.22 | +5.294% | 2 | 305 | +48.821% |
| 2026-02-23 | 30.35 | 30.60 | 29.68 | 30.60 | +0.824% | 22 | 303 | +56.699% |
| 2026-02-19 | 29.74 | 30.35 | 29.74 | 30.35 | -1.140% | 6 | 294 | +57.990% |
| 2026-02-18 | 29.80 | 30.70 | 29.80 | 30.70 | +7.682% | 5 | 292 | +56.189% |
| 2026-02-17 | 28.51 | 28.51 | 28.51 | 28.51 | +6.103% | 1 | 293 | +68.187% |
| 2026-02-13 | 27.20 | 27.34 | 26.84 | 26.87 | -2.291% | 5 | 290 | +78.452% |
| 2026-02-12 | 27.85 | 27.93 | 27.32 | 27.50 | -8.180% | 7 | 290 | +74.364% |
| 2026-02-11 | 30.05 | 30.20 | 29.61 | 29.95 | -4.006% | 33 | 287 | +60.100% |
| 2026-02-10 | 32.45 | 32.45 | 31.20 | 31.20 | +0.161% | 7 | 282 | +53.686% |
| 2026-02-09 | 30.65 | 31.15 | 30.65 | 31.15 | +0.193% | 11 | 287 | +53.933% |
| 2026-02-06 | 28.19 | 31.65 | 27.50 | 31.09 | -19.036% | 45 | 292 | +54.230% |
| 2026-02-05 | 38.55 | 39.64 | 37.99 | 38.40 | -11.460% | 44 | 273 | +24.870% |
| 2026-02-04 | 45.33 | 45.55 | 43.34 | 43.37 | -6.328% | 28 | 270 | +10.560% |
| 2026-02-03 | 46.30 | 46.30 | 46.30 | 46.30 | -6.370% | 6 | 263 | +3.564% |
| 2026-02-02 | 47.20 | 49.70 | 47.20 | 49.45 | +8.206% | 6 | 257 | -3.033% |
| 2026-01-30 | 45.70 | 45.70 | 45.70 | 45.70 | +0.994% | 1 | 253 | +4.923% |
| 2026-01-29 | 45.25 | 45.25 | 45.25 | 45.25 | -6.159% | 1 | 253 | +5.967% |
| 2026-01-27 | 48.17 | 48.22 | 48.17 | 48.22 | +2.814% | 2 | 252 | -0.560% |
| 2026-01-26 | 45.26 | 46.90 | 45.10 | 46.90 | +1.405% | 63 | 252 | +2.239% |
| 2026-01-23 | 46.25 | 46.25 | 46.25 | 46.25 | +11.178% | 1 | 243 | +3.676% |
| 2026-01-22 | 41.60 | 41.60 | 41.60 | 41.60 | +3.380% | 1 | 244 | +15.264% |
| 2026-01-21 | 41.54 | 41.54 | 40.24 | 40.24 | -2.045% | 2 | 243 | +19.160% |
| 2026-01-20 | 41.26 | 41.26 | 41.08 | 41.08 | -9.075% | 22 | 242 | +16.723% |
| 2026-01-16 | 45.18 | 45.18 | 45.18 | 45.18 | -1.246% | 1 | 239 | +6.131% |
| 2026-01-15 | 45.99 | 46.00 | 45.75 | 45.75 | +1.105% | 3 | 239 | +4.809% |
| 2026-01-14 | 45.25 | 45.25 | 45.25 | 45.25 | -6.989% | 1 | 236 | +5.967% |
| 2026-01-13 | 48.65 | 48.65 | 48.65 | 48.65 | -4.138% | 1 | 236 | -1.439% |
| 2026-01-12 | 51.80 | 51.80 | 50.75 | 50.75 | +0.336% | 8 | 236 | -5.517% |
| 2026-01-09 | 50.58 | 50.58 | 50.58 | 50.58 | +5.529% | 1 | 236 | -5.200% |
| 2026-01-07 | 47.93 | 47.93 | 47.93 | 47.93 | +0.651% | 3 | 237 | +0.042% |
| 2026-01-06 | 45.70 | 48.17 | 45.70 | 47.62 | +10.770% | 17 | 237 | +0.693% |
| 2026-01-05 | 40.60 | 43.13 | 40.55 | 42.99 | +8.342% | 17 | 236 | +11.538% |
| 2026-01-02 | 39.58 | 39.94 | 39.35 | 39.68 | -5.298% | 10 | 236 | +20.842% |
| 2025-12-30 | 41.87 | 42.77 | 41.45 | 41.90 | -1.874% | 15 | 237 | +14.439% |
| 2025-12-29 | 42.70 | 42.70 | 42.70 | 42.70 | -0.698% | 2 | 229 | +12.295% |
| 2025-12-26 | 43.00 | 43.00 | 43.00 | 43.00 | -0.093% | 1 | 229 | +11.512% |
| 2025-12-24 | 43.35 | 43.35 | 43.04 | 43.04 | +0.561% | 6 | 229 | +11.408% |
| 2025-12-23 | 42.70 | 42.80 | 42.54 | 42.80 | +3.157% | 6 | 229 | +12.033% |
| 2025-12-22 | 41.49 | 41.49 | 41.49 | 41.49 | +1.195% | 1 | 223 | +15.570% |
| 2025-12-19 | 41.00 | 41.00 | 41.00 | 41.00 | +6.135% | 1 | 222 | +16.951% |
| 2025-12-17 | 39.98 | 39.98 | 38.63 | 38.63 | -0.052% | 6 | 222 | +24.126% |
| 2025-12-16 | 38.97 | 38.97 | 38.65 | 38.65 | -1.879% | 7 | 221 | +24.062% |
| 2025-12-15 | 41.85 | 41.85 | 39.39 | 39.39 | -5.130% | 6 | 215 | +21.731% |
| 2025-12-12 | 41.80 | 41.80 | 41.52 | 41.52 | -3.487% | 29 | 210 | +15.487% |
| 2025-12-11 | 43.01 | 43.02 | 43.01 | 43.02 | -3.672% | 25 | 237 | +11.460% |
| 2025-12-10 | 44.23 | 44.66 | 44.23 | 44.66 | +4.297% | 4 | 212 | +7.367% |
| 2025-12-09 | 42.55 | 42.87 | 42.55 | 42.82 | +0.140% | 27 | 208 | +11.980% |
| 2025-12-08 | 44.45 | 44.45 | 42.76 | 42.76 | -1.361% | 7 | 181 | +12.138% |
| 2025-12-05 | 44.15 | 44.27 | 43.35 | 43.35 | -1.477% | 16 | 181 | +10.611% |
| 2025-12-04 | 43.79 | 44.00 | 43.66 | 44.00 | -3.825% | 8 | 169 | +8.977% |
| 2025-12-03 | 46.20 | 46.20 | 45.75 | 45.75 | 0.000% | 161 | 161 | +4.809% |