AMZN280616C00290000
AMZN Jun 16 2028 290.00 Call
optionOPRA
EODOct 6, 2026
43.80USD+7.882%(+3.20)2Vol603OI
AMZN280616C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 43.80 | 43.80 | 43.80 | 43.80 | +7.882% | 2 | 601 | 0.000% |
| 2026-10-02 | 40.80 | 40.80 | 40.60 | 40.60 | +0.870% | 13 | 589 | +7.882% |
| 2026-10-01 | 40.25 | 40.25 | 40.25 | 40.25 | -2.187% | 1 | 588 | +8.820% |
| 2026-09-30 | 41.50 | 42.10 | 41.15 | 41.15 | +5.243% | 111 | 546 | +6.440% |
| 2026-09-29 | 38.35 | 39.10 | 38.35 | 39.10 | +0.644% | 7 | 546 | +12.020% |
| 2026-09-28 | 39.20 | 39.25 | 38.85 | 38.85 | -4.545% | 5 | 543 | +12.741% |
| 2026-09-25 | 40.70 | 40.70 | 40.70 | 40.70 | -0.489% | 1 | 544 | +7.617% |
| 2026-09-24 | 40.28 | 41.35 | 40.28 | 40.90 | -0.122% | 43 | 529 | +7.090% |
| 2026-09-23 | 40.95 | 40.95 | 40.95 | 40.95 | -12.200% | 1 | 529 | +6.960% |
| 2026-09-22 | 46.64 | 46.64 | 46.64 | 46.64 | +5.640% | 5 | 529 | -6.089% |
| 2026-09-21 | 44.15 | 44.15 | 44.15 | 44.15 | -0.787% | 1 | 529 | -0.793% |
| 2026-09-18 | 44.50 | 44.50 | 44.50 | 44.50 | +2.866% | 10 | 519 | -1.573% |
| 2026-09-17 | 43.26 | 43.26 | 43.26 | 43.26 | +5.000% | 1 | 519 | +1.248% |
| 2026-09-16 | 41.10 | 41.20 | 41.10 | 41.20 | -3.059% | 12 | 529 | +6.311% |
| 2026-09-15 | 42.50 | 42.50 | 42.50 | 42.50 | -7.769% | 1 | 529 | +3.059% |
| 2026-09-11 | 46.08 | 46.08 | 46.08 | 46.08 | +4.490% | 2 | 529 | -4.948% |
| 2026-09-09 | 44.10 | 44.10 | 44.10 | 44.10 | -3.289% | 4 | 529 | -0.680% |
| 2026-09-08 | 45.60 | 45.60 | 45.60 | 45.60 | +0.396% | 1 | 529 | -3.947% |
| 2026-09-02 | 45.44 | 45.48 | 45.42 | 45.42 | -8.094% | 12 | 517 | -3.567% |
| 2026-08-31 | 49.42 | 49.42 | 49.42 | 49.42 | -6.578% | 1 | 517 | -11.372% |
| 2026-08-28 | 51.90 | 54.15 | 51.75 | 52.90 | +15.452% | 632 | 320 | -17.202% |
| 2026-08-27 | 47.65 | 47.65 | 45.82 | 45.82 | -4.542% | 2 | 320 | -4.409% |
| 2026-08-26 | 49.05 | 49.05 | 48.00 | 48.00 | -3.030% | 2 | 320 | -8.750% |
| 2026-08-25 | 49.50 | 49.50 | 49.50 | 49.50 | -1.000% | 10 | 320 | -11.515% |
| 2026-08-24 | 50.35 | 51.00 | 50.00 | 50.00 | +2.501% | 18 | 307 | -12.400% |
| 2026-08-21 | 48.51 | 48.78 | 48.40 | 48.78 | -1.653% | 3 | 306 | -10.209% |
| 2026-08-20 | 49.60 | 49.60 | 49.60 | 49.60 | +4.333% | 3 | 306 | -11.694% |
| 2026-08-17 | 47.54 | 47.54 | 47.54 | 47.54 | -6.325% | 1 | 306 | -7.867% |
| 2026-08-14 | 50.80 | 50.80 | 50.75 | 50.75 | -4.516% | 42 | 271 | -13.695% |
| 2026-08-13 | 52.95 | 53.15 | 52.85 | 53.15 | -7.565% | 6 | 269 | -17.592% |
| 2026-08-11 | 58.80 | 58.80 | 57.30 | 57.50 | -6.973% | 51 | 244 | -23.826% |
| 2026-08-10 | 61.81 | 61.81 | 61.81 | 61.81 | +3.795% | 1 | 244 | -29.138% |
| 2026-08-07 | 60.58 | 61.18 | 59.05 | 59.55 | +2.496% | 6 | 243 | -26.448% |
| 2026-08-06 | 58.10 | 58.10 | 58.10 | 58.10 | +0.017% | 1 | 244 | -24.613% |
| 2026-08-05 | 59.20 | 61.30 | 57.85 | 58.09 | -8.013% | 25 | 244 | -24.600% |
| 2026-08-04 | 62.50 | 63.15 | 62.50 | 63.15 | -4.304% | 10 | 244 | -30.641% |
| 2026-08-03 | 66.58 | 67.57 | 65.90 | 65.99 | +15.347% | 32 | 240 | -33.626% |
| 2026-07-31 | 55.10 | 58.24 | 55.10 | 57.21 | +42.384% | 149 | 267 | -23.440% |
| 2026-07-30 | 36.50 | 40.19 | 36.50 | 40.18 | +16.363% | 3 | 264 | +9.009% |
| 2026-07-29 | 34.60 | 34.60 | 34.53 | 34.53 | -2.320% | 4 | 264 | +26.846% |
| 2026-07-28 | 35.35 | 35.35 | 35.35 | 35.35 | -3.678% | 1 | 265 | +23.904% |
| 2026-07-27 | 37.94 | 37.94 | 36.63 | 36.70 | -3.446% | 4 | 267 | +19.346% |
| 2026-07-24 | 38.01 | 38.01 | 38.00 | 38.01 | -3.381% | 3 | 267 | +15.233% |
| 2026-07-23 | 38.40 | 39.34 | 38.40 | 39.34 | -15.886% | 10 | 258 | +11.337% |
| 2026-07-17 | 46.77 | 46.77 | 46.77 | 46.77 | -7.202% | 1 | 258 | -6.350% |
| 2026-07-15 | 50.40 | 50.40 | 50.40 | 50.40 | +4.240% | 2 | 258 | -13.095% |
| 2026-07-13 | 45.58 | 48.35 | 45.58 | 48.35 | +3.511% | 13 | 258 | -9.411% |
| 2026-07-10 | 46.24 | 46.71 | 46.24 | 46.71 | +6.232% | 3 | 256 | -6.230% |
| 2026-07-09 | 42.85 | 44.13 | 42.85 | 43.97 | -2.657% | 5 | 257 | -0.387% |
| 2026-07-08 | 45.17 | 45.17 | 45.17 | 45.17 | -3.934% | 1 | 257 | -3.033% |
| 2026-07-07 | 47.02 | 47.02 | 47.02 | 47.02 | +2.843% | 1 | 257 | -6.848% |
| 2026-07-02 | 47.16 | 47.16 | 45.72 | 45.72 | +4.911% | 12 | 249 | -4.199% |
| 2026-06-30 | 43.58 | 43.58 | 43.58 | 43.58 | -3.156% | 5 | 249 | +0.505% |
| 2026-06-29 | 46.35 | 46.35 | 43.95 | 45.00 | +18.421% | 5 | 254 | -2.667% |
| 2026-06-26 | 40.00 | 40.00 | 38.00 | 38.00 | +1.198% | 2 | 252 | +15.263% |
| 2026-06-25 | 38.70 | 38.90 | 37.55 | 37.55 | -10.189% | 8 | 249 | +16.644% |
| 2026-06-23 | 42.05 | 42.05 | 41.71 | 41.81 | +1.235% | 63 | 285 | +4.760% |
| 2026-06-22 | 41.71 | 41.71 | 40.91 | 41.30 | -12.593% | 14 | 285 | +6.053% |
| 2026-06-18 | 41.81 | 47.40 | 41.81 | 47.25 | +5.469% | 59 | 293 | -7.302% |
| 2026-06-17 | 44.30 | 44.80 | 43.60 | 44.80 | -5.305% | 7 | 292 | -2.232% |
| 2026-06-15 | 47.20 | 47.31 | 47.20 | 47.31 | +12.295% | 2 | 293 | -7.419% |
| 2026-06-12 | 44.80 | 44.80 | 41.56 | 42.13 | -0.987% | 7 | 294 | +3.964% |
| 2026-06-11 | 42.55 | 42.55 | 42.55 | 42.55 | -0.770% | 1 | 294 | +2.938% |
| 2026-06-10 | 42.86 | 43.00 | 42.86 | 42.88 | -8.239% | 7 | 290 | +2.146% |
| 2026-06-09 | 46.68 | 46.73 | 46.68 | 46.73 | +1.897% | 3 | 287 | -6.270% |
| 2026-06-08 | 47.45 | 47.45 | 45.86 | 45.86 | -5.287% | 26 | 283 | -4.492% |
| 2026-06-05 | 50.90 | 50.94 | 48.42 | 48.42 | -2.966% | 25 | 281 | -9.542% |
| 2026-06-04 | 49.90 | 49.90 | 49.90 | 49.90 | +4.067% | 1 | 281 | -12.224% |
| 2026-06-03 | 51.11 | 51.11 | 47.49 | 47.95 | -8.580% | 10 | 279 | -8.655% |
| 2026-06-02 | 51.01 | 52.75 | 51.01 | 52.45 | -11.700% | 5 | 276 | -16.492% |
| 2026-05-29 | 61.17 | 61.17 | 59.25 | 59.40 | -2.623% | 36 | 273 | -26.263% |
| 2026-05-28 | 57.75 | 61.00 | 57.75 | 61.00 | +1.667% | 12 | 265 | -28.197% |
| 2026-05-27 | 56.53 | 60.00 | 56.53 | 60.00 | +12.150% | 9 | 263 | -27.000% |
| 2026-05-26 | 55.98 | 55.98 | 53.50 | 53.50 | -6.876% | 5 | 263 | -18.131% |
| 2026-05-22 | 57.26 | 57.45 | 57.26 | 57.45 | +1.359% | 4 | 259 | -23.760% |
| 2026-05-21 | 53.15 | 57.50 | 53.15 | 56.68 | +15.391% | 11 | 253 | -22.724% |
| 2026-05-19 | 51.53 | 51.53 | 49.12 | 49.12 | -9.339% | 3 | 253 | -10.831% |
| 2026-05-18 | 54.57 | 54.57 | 54.18 | 54.18 | +1.026% | 4 | 250 | -19.158% |
| 2026-05-15 | 53.63 | 53.63 | 53.63 | 53.63 | -4.300% | 1 | 249 | -18.329% |
| 2026-05-14 | 57.70 | 57.70 | 56.04 | 56.04 | -3.162% | 3 | 247 | -21.842% |
| 2026-05-13 | 56.70 | 57.87 | 56.70 | 57.87 | +2.136% | 3 | 246 | -24.313% |
| 2026-05-11 | 57.72 | 59.03 | 56.66 | 56.66 | -4.773% | 7 | 242 | -22.697% |
| 2026-05-08 | 59.50 | 59.50 | 59.50 | 59.50 | +0.185% | 1 | 243 | -26.387% |
| 2026-05-07 | 60.76 | 60.76 | 59.12 | 59.39 | -0.901% | 19 | 243 | -26.250% |
| 2026-05-06 | 59.93 | 59.93 | 59.93 | 59.93 | -0.316% | 11 | 243 | -26.915% |
| 2026-05-05 | 61.46 | 62.29 | 60.12 | 60.12 | +1.623% | 8 | 242 | -27.146% |
| 2026-05-04 | 62.00 | 62.00 | 59.16 | 59.16 | +0.271% | 8 | 241 | -25.963% |
| 2026-05-01 | 59.00 | 59.00 | 59.00 | 59.00 | +12.274% | 2 | 243 | -25.763% |
| 2026-04-30 | 54.45 | 54.45 | 52.55 | 52.55 | -3.702% | 26 | 244 | -16.651% |
| 2026-04-29 | 56.50 | 56.50 | 54.57 | 54.57 | -2.484% | 5 | 247 | -19.736% |
| 2026-04-24 | 55.96 | 55.96 | 55.96 | 55.96 | +6.896% | 2 | 247 | -21.730% |
| 2026-04-23 | 52.35 | 52.35 | 52.35 | 52.35 | +4.491% | 1 | 248 | -16.332% |
| 2026-04-22 | 49.74 | 50.10 | 49.74 | 50.10 | +4.549% | 3 | 247 | -12.575% |
| 2026-04-21 | 49.89 | 49.89 | 47.92 | 47.92 | +2.722% | 3 | 246 | -8.598% |
| 2026-04-20 | 46.17 | 47.09 | 46.17 | 46.65 | -4.406% | 8 | 245 | -6.109% |
| 2026-04-17 | 50.25 | 50.25 | 48.80 | 48.80 | +2.910% | 4 | 243 | -10.246% |
| 2026-04-15 | 48.20 | 48.50 | 47.42 | 47.42 | -2.528% | 3 | 242 | -7.634% |
| 2026-04-14 | 45.72 | 48.65 | 45.72 | 48.65 | +13.748% | 12 | 239 | -9.969% |
| 2026-04-13 | 42.45 | 42.77 | 42.45 | 42.77 | -0.881% | 3 | 239 | +2.408% |
| 2026-04-10 | 41.50 | 43.15 | 41.50 | 43.15 | +13.553% | 7 | 239 | +1.506% |
| 2026-04-09 | 38.00 | 38.00 | 38.00 | 38.00 | +14.114% | 2 | 240 | +15.263% |
| 2026-04-08 | 33.15 | 33.30 | 33.15 | 33.30 | +18.085% | 2 | 238 | +31.532% |
| 2026-04-02 | 26.80 | 28.20 | 26.80 | 28.20 | -2.826% | 12 | 229 | +55.319% |
| 2026-04-01 | 28.45 | 29.02 | 28.45 | 29.02 | +1.469% | 3 | 229 | +50.930% |
| 2026-03-31 | 26.32 | 28.60 | 26.32 | 28.60 | +15.323% | 5 | 230 | +53.147% |
| 2026-03-27 | 25.01 | 25.01 | 24.80 | 24.80 | -14.187% | 5 | 231 | +76.613% |
| 2026-03-26 | 28.80 | 28.90 | 28.75 | 28.90 | +1.049% | 60 | 232 | +51.557% |
| 2026-03-25 | 28.60 | 28.60 | 28.60 | 28.60 | +6.004% | 1 | 207 | +53.147% |
| 2026-03-24 | 26.98 | 26.98 | 26.98 | 26.98 | -6.966% | 1 | 207 | +62.342% |
| 2026-03-23 | 28.80 | 29.00 | 28.75 | 29.00 | +7.967% | 11 | 207 | +51.034% |
| 2026-03-20 | 26.86 | 26.86 | 26.86 | 26.86 | -4.242% | 5 | 202 | +63.068% |
| 2026-03-19 | 28.05 | 28.05 | 28.05 | 28.05 | -8.033% | 10 | 205 | +56.150% |
| 2026-03-17 | 30.47 | 30.52 | 30.47 | 30.50 | +5.172% | 3 | 195 | +43.607% |
| 2026-03-13 | 29.10 | 29.15 | 29.00 | 29.00 | -3.814% | 3 | 196 | +51.034% |
| 2026-03-11 | 29.85 | 30.15 | 29.85 | 30.15 | +2.203% | 65 | 196 | +45.274% |
| 2026-03-09 | 29.50 | 29.50 | 29.50 | 29.50 | -12.851% | 2 | 196 | +48.475% |
| 2026-03-05 | 33.85 | 33.85 | 33.85 | 33.85 | +14.746% | 7 | 198 | +29.394% |
| 2026-03-03 | 29.50 | 29.50 | 29.50 | 29.50 | +5.357% | 10 | 198 | +48.475% |
| 2026-03-02 | 28.00 | 28.00 | 28.00 | 28.00 | -5.882% | 2 | 188 | +56.429% |
| 2026-02-27 | 29.75 | 29.75 | 29.75 | 29.75 | +2.586% | 1 | 186 | +47.227% |
| 2026-02-26 | 29.00 | 29.00 | 29.00 | 29.00 | -4.448% | 2 | 185 | +51.034% |
| 2026-02-25 | 30.25 | 30.35 | 30.25 | 30.35 | +1.607% | 2 | 181 | +44.316% |
| 2026-02-24 | 29.16 | 29.87 | 29.16 | 29.87 | +7.061% | 3 | 181 | +46.635% |
| 2026-02-23 | 28.03 | 28.03 | 27.90 | 27.90 | +13.878% | 3 | 181 | +56.989% |
| 2026-02-17 | 24.50 | 24.50 | 24.50 | 24.50 | -2.000% | 1 | 180 | +78.776% |
| 2026-02-13 | 25.35 | 25.35 | 25.00 | 25.00 | -1.381% | 200 | 114 | +75.200% |
| 2026-02-12 | 27.30 | 27.30 | 25.35 | 25.35 | -7.952% | 7 | 114 | +72.781% |
| 2026-02-11 | 27.53 | 27.54 | 27.53 | 27.54 | -5.067% | 2 | 113 | +59.041% |
| 2026-02-10 | 29.80 | 29.80 | 29.01 | 29.01 | -2.814% | 6 | 113 | +50.982% |
| 2026-02-06 | 25.60 | 29.85 | 25.60 | 29.85 | -17.359% | 10 | 113 | +46.734% |
| 2026-02-05 | 36.12 | 36.12 | 36.12 | 36.12 | -10.815% | 1 | 113 | +21.262% |
| 2026-02-04 | 41.64 | 41.64 | 40.50 | 40.50 | -5.263% | 3 | 113 | +8.148% |
| 2026-02-03 | 42.75 | 42.75 | 42.75 | 42.75 | -1.498% | 1 | 113 | +2.456% |
| 2026-01-30 | 44.12 | 44.12 | 43.40 | 43.40 | -5.033% | 104 | 113 | +0.922% |
| 2026-01-28 | 47.50 | 47.50 | 45.70 | 45.70 | +1.895% | 2 | 130 | -4.158% |
| 2026-01-27 | 43.02 | 44.85 | 43.02 | 44.85 | +5.208% | 4 | 130 | -2.341% |
| 2026-01-26 | 42.63 | 42.63 | 42.63 | 42.63 | +13.984% | 100 | 131 | +2.745% |
| 2026-01-21 | 37.05 | 37.40 | 37.05 | 37.40 | -21.511% | 3 | 113 | +17.112% |
| 2026-01-12 | 47.65 | 47.65 | 47.65 | 47.65 | +1.448% | 1 | 112 | -8.080% |
| 2026-01-09 | 46.97 | 46.97 | 46.97 | 46.97 | +6.653% | 1 | 112 | -6.749% |
| 2026-01-06 | 41.57 | 44.04 | 41.57 | 44.04 | +9.963% | 78 | 112 | -0.545% |
| 2026-01-05 | 39.80 | 40.05 | 39.80 | 40.05 | +9.877% | 7 | 94 | +9.363% |
| 2026-01-02 | 41.00 | 41.00 | 36.45 | 36.45 | -5.814% | 7 | 94 | +20.165% |
| 2025-12-30 | 38.70 | 38.70 | 38.70 | 38.70 | -2.149% | 5 | 93 | +13.178% |
| 2025-12-29 | 39.20 | 39.55 | 39.20 | 39.55 | -0.778% | 9 | 93 | +10.746% |
| 2025-12-26 | 39.92 | 39.92 | 39.86 | 39.86 | +0.151% | 25 | 93 | +9.885% |
| 2025-12-24 | 39.80 | 39.80 | 39.80 | 39.80 | -0.575% | 1 | 93 | +10.050% |
| 2025-12-23 | 39.70 | 40.03 | 39.70 | 40.03 | +5.342% | 4 | 93 | +9.418% |
| 2025-12-22 | 38.00 | 38.00 | 38.00 | 38.00 | -2.314% | 1 | 89 | +15.263% |
| 2025-12-19 | 38.91 | 38.91 | 38.90 | 38.90 | +6.197% | 15 | 88 | +12.596% |
| 2025-12-17 | 36.63 | 36.63 | 36.63 | 36.63 | +1.188% | 2 | 83 | +19.574% |
| 2025-12-16 | 36.20 | 36.20 | 36.20 | 36.20 | -0.795% | 1 | 81 | +20.994% |
| 2025-12-15 | 39.05 | 39.05 | 36.49 | 36.49 | -7.784% | 6 | 82 | +20.033% |
| 2025-12-12 | 39.57 | 39.57 | 39.57 | 39.57 | -5.108% | 1 | 82 | +10.690% |
| 2025-12-10 | 41.75 | 41.75 | 41.50 | 41.70 | +4.695% | 76 | 81 | +5.036% |
| 2025-12-09 | 40.05 | 40.07 | 39.76 | 39.83 | -3.419% | 12 | 14 | +9.967% |
| 2025-12-04 | 41.24 | 41.24 | 41.24 | 41.24 | -3.147% | 1 | 2 | +6.208% |
| 2025-12-03 | 42.58 | 42.58 | 42.58 | 42.58 | 0.000% | 1 | 1 | +2.865% |