Dark

AMZN20280616C290
AMZN Jun 16 2028 290.00 Call (AMZN280616C00290000)
option OPRA

EOD

Aug 20, 2026

49.60+4.333%(+2.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	49.6000	49.6000	49.6000	49.6000	+4.333%	3	306	0.000%
2026-08-17	47.5400	47.5400	47.5400	47.5400	-6.325%	1	306	+4.333%
2026-08-14	50.8000	50.8000	50.7500	50.7500	-4.516%	42	306	-2.266%
2026-08-13	52.9500	53.1500	52.8500	53.1500	-7.565%	6	269	-6.679%
2026-08-11	58.8000	58.8000	57.3000	57.5000	-6.973%	51	269	-13.739%
2026-08-10	61.8100	61.8100	61.8100	61.8100	+3.795%	1	244	-19.754%
2026-08-07	60.5800	61.1800	59.0500	59.5500	+2.496%	6	244	-16.709%
2026-08-06	58.1000	58.1000	58.1000	58.1000	+0.017%	1	243	-14.630%
2026-08-05	59.2000	61.3000	57.8500	58.0900	-8.013%	25	244	-14.615%
2026-08-04	62.5000	63.1500	62.5000	63.1500	-4.304%	10	244	-21.457%
2026-08-03	66.5800	67.5700	65.9000	65.9900	+15.347%	32	244	-24.837%
2026-07-31	55.1000	58.2400	55.1000	57.2100	+42.384%	149	240	-13.302%
2026-07-30	36.5000	40.1900	36.5000	40.1800	+16.363%	3	267	+23.444%
2026-07-29	34.6000	34.6000	34.5300	34.5300	-2.320%	4	264	+43.643%
2026-07-28	35.3500	35.3500	35.3500	35.3500	-3.678%	1	264	+40.311%
2026-07-27	37.9400	37.9400	36.6300	36.7000	-3.446%	4	265	+35.150%
2026-07-24	38.0100	38.0100	38.0000	38.0100	-3.381%	3	267	+30.492%
2026-07-23	38.4000	39.3400	38.4000	39.3400	-15.886%	10	267	+26.080%
2026-07-17	46.7700	46.7700	46.7700	46.7700	-7.202%	1	258	+6.051%
2026-07-15	50.4000	50.4000	50.4000	50.4000	+4.240%	2	258	-1.587%
2026-07-13	45.5800	48.3500	45.5800	48.3500	+3.511%	13	258	+2.585%
2026-07-10	46.2400	46.7100	46.2400	46.7100	+6.232%	3	258	+6.187%
2026-07-09	42.8500	44.1300	42.8500	43.9700	-2.657%	5	256	+12.804%
2026-07-08	45.1700	45.1700	45.1700	45.1700	-3.934%	1	257	+9.807%
2026-07-07	47.0200	47.0200	47.0200	47.0200	+2.843%	1	257	+5.487%
2026-07-02	47.1600	47.1600	45.7200	45.7200	+4.911%	12	249	+8.486%
2026-06-30	43.5800	43.5800	43.5800	43.5800	-3.156%	5	249	+13.814%
2026-06-29	46.3500	46.3500	43.9500	45.0000	+18.421%	5	249	+10.222%
2026-06-26	40.0000	40.0000	38.0000	38.0000	+1.198%	2	254	+30.526%
2026-06-25	38.7000	38.9000	37.5500	37.5500	-10.189%	8	252	+32.091%
2026-06-23	42.0500	42.0500	41.7100	41.8100	+1.235%	63	249	+18.632%
2026-06-22	41.7100	41.7100	40.9100	41.3000	-12.593%	14	285	+20.097%
2026-06-18	41.8100	47.4000	41.8100	47.2500	+5.469%	59	293	+4.974%
2026-06-17	44.3000	44.8000	43.6000	44.8000	-5.305%	7	293	+10.714%
2026-06-15	47.2000	47.3100	47.2000	47.3100	+12.295%	2	292	+4.840%
2026-06-12	44.8000	44.8000	41.5600	42.1300	-0.987%	7	293	+17.731%
2026-06-11	42.5500	42.5500	42.5500	42.5500	-0.770%	1	294	+16.569%
2026-06-10	42.8600	43.0000	42.8600	42.8800	-8.239%	7	294	+15.672%
2026-06-09	46.6800	46.7300	46.6800	46.7300	+1.897%	3	290	+6.142%
2026-06-08	47.4500	47.4500	45.8600	45.8600	-5.287%	26	287	+8.155%
2026-06-05	50.9000	50.9400	48.4200	48.4200	-2.966%	25	283	+2.437%
2026-06-04	49.9000	49.9000	49.9000	49.9000	+4.067%	1	281	-0.601%
2026-06-03	51.1100	51.1100	47.4900	47.9500	-8.580%	10	281	+3.441%
2026-06-02	51.0100	52.7500	51.0100	52.4500	-11.700%	5	279	-5.434%
2026-05-29	61.1700	61.1700	59.2500	59.4000	-2.623%	36	276	-16.498%
2026-05-28	57.7500	61.0000	57.7500	61.0000	+1.667%	12	273	-18.689%
2026-05-27	56.5300	60.0000	56.5300	60.0000	+12.150%	9	265	-17.333%
2026-05-26	55.9800	55.9800	53.5000	53.5000	-6.876%	5	263	-7.290%
2026-05-22	57.2600	57.4500	57.2600	57.4500	+1.359%	4	259	-13.664%
2026-05-21	53.1500	57.5000	53.1500	56.6800	+15.391%	11	253	-12.491%
2026-05-19	51.5300	51.5300	49.1200	49.1200	-9.339%	3	253	+0.977%
2026-05-18	54.5700	54.5700	54.1800	54.1800	+1.026%	4	250	-8.453%
2026-05-15	53.6300	53.6300	53.6300	53.6300	-4.300%	1	250	-7.514%
2026-05-14	57.7000	57.7000	56.0400	56.0400	-3.162%	3	249	-11.492%
2026-05-13	56.7000	57.8700	56.7000	57.8700	+2.136%	3	246	-14.291%
2026-05-11	57.7200	59.0300	56.6600	56.6600	-4.773%	7	246	-12.460%
2026-05-08	59.5000	59.5000	59.5000	59.5000	+0.185%	1	242	-16.639%
2026-05-07	60.7600	60.7600	59.1200	59.3900	-0.901%	19	243	-16.484%
2026-05-06	59.9300	59.9300	59.9300	59.9300	-0.316%	11	243	-17.237%
2026-05-05	61.4600	62.2900	60.1200	60.1200	+1.623%	8	243	-17.498%
2026-05-04	62.0000	62.0000	59.1600	59.1600	+0.271%	8	242	-16.160%
2026-05-01	59.0000	59.0000	59.0000	59.0000	+12.274%	2	243	-15.932%
2026-04-30	54.4500	54.4500	52.5500	52.5500	-3.702%	26	243	-5.614%
2026-04-29	56.5000	56.5000	54.5700	54.5700	-2.484%	5	244	-9.108%
2026-04-24	55.9600	55.9600	55.9600	55.9600	+6.896%	2	247	-11.365%
2026-04-23	52.3500	52.3500	52.3500	52.3500	+4.491%	1	247	-5.253%
2026-04-22	49.7400	50.1000	49.7400	50.1000	+4.549%	3	248	-0.998%
2026-04-21	49.8900	49.8900	47.9200	47.9200	+2.722%	3	246	+3.506%
2026-04-20	46.1700	47.0900	46.1700	46.6500	-4.406%	8	246	+6.324%
2026-04-17	50.2500	50.2500	48.8000	48.8000	+2.910%	4	245	+1.639%
2026-04-15	48.2000	48.5000	47.4200	47.4200	-2.528%	3	243	+4.597%
2026-04-14	45.7200	48.6500	45.7200	48.6500	+13.748%	12	242	+1.953%
2026-04-13	42.4500	42.7700	42.4500	42.7700	-0.881%	3	239	+15.969%
2026-04-10	41.5000	43.1500	41.5000	43.1500	+13.553%	7	239	+14.948%
2026-04-09	38.0000	38.0000	38.0000	38.0000	+14.114%	2	240	+30.526%
2026-04-08	33.1500	33.3000	33.1500	33.3000	+18.085%	2	238	+48.949%
2026-04-02	26.8000	28.2000	26.8000	28.2000	-2.826%	12	229	+75.887%
2026-04-01	28.4500	29.0200	28.4500	29.0200	+1.469%	3	229	+70.917%
2026-03-31	26.3200	28.6000	26.3200	28.6000	+15.323%	5	230	+73.427%
2026-03-27	25.0100	25.0100	24.8000	24.8000	-14.187%	5	231	+100.000%
2026-03-26	28.8000	28.9000	28.7500	28.9000	+1.049%	60	232	+71.626%
2026-03-25	28.6000	28.6000	28.6000	28.6000	+6.004%	1	207	+73.427%
2026-03-24	26.9800	26.9800	26.9800	26.9800	-6.966%	1	207	+83.840%
2026-03-23	28.8000	29.0000	28.7500	29.0000	+7.967%	11	207	+71.034%
2026-03-20	26.8600	26.8600	26.8600	26.8600	-4.242%	5	202	+84.661%
2026-03-19	28.0500	28.0500	28.0500	28.0500	-8.033%	10	205	+76.827%
2026-03-17	30.4700	30.5200	30.4700	30.5000	+5.172%	3	195	+62.623%
2026-03-13	29.1000	29.1500	29.0000	29.0000	-3.814%	3	196	+71.034%
2026-03-11	29.8500	30.1500	29.8500	30.1500	+2.203%	65	196	+64.511%
2026-03-09	29.5000	29.5000	29.5000	29.5000	-12.851%	2	196	+68.136%
2026-03-05	33.8500	33.8500	33.8500	33.8500	+14.746%	7	198	+46.529%
2026-03-03	29.5000	29.5000	29.5000	29.5000	+5.357%	10	198	+68.136%
2026-03-02	28.0000	28.0000	28.0000	28.0000	-5.882%	2	188	+77.143%
2026-02-27	29.7500	29.7500	29.7500	29.7500	+2.586%	1	186	+66.723%
2026-02-26	29.0000	29.0000	29.0000	29.0000	-4.448%	2	185	+71.034%
2026-02-25	30.2500	30.3500	30.2500	30.3500	+1.607%	2	181	+63.427%
2026-02-24	29.1600	29.8700	29.1600	29.8700	+7.061%	3	181	+66.053%
2026-02-23	28.0300	28.0300	27.9000	27.9000	+13.878%	3	181	+77.778%
2026-02-17	24.5000	24.5000	24.5000	24.5000	-2.000%	1	180	+102.449%
2026-02-13	25.3500	25.3500	25.0000	25.0000	-1.381%	200	114	+98.400%
2026-02-12	27.3000	27.3000	25.3500	25.3500	-7.952%	7	114	+95.661%
2026-02-11	27.5300	27.5400	27.5300	27.5400	-5.067%	2	113	+80.102%
2026-02-10	29.8000	29.8000	29.0100	29.0100	-2.814%	6	113	+70.976%
2026-02-06	25.6000	29.8500	25.6000	29.8500	-17.359%	10	113	+66.164%
2026-02-05	36.1200	36.1200	36.1200	36.1200	-10.815%	1	113	+37.320%
2026-02-04	41.6400	41.6400	40.5000	40.5000	-5.263%	3	113	+22.469%
2026-02-03	42.7500	42.7500	42.7500	42.7500	-1.498%	1	113	+16.023%
2026-01-30	44.1200	44.1200	43.4000	43.4000	-5.033%	104	113	+14.286%
2026-01-28	47.5000	47.5000	45.7000	45.7000	+1.895%	2	130	+8.534%
2026-01-27	43.0200	44.8500	43.0200	44.8500	+5.208%	4	130	+10.591%
2026-01-26	42.6300	42.6300	42.6300	42.6300	+13.984%	100	131	+16.350%
2026-01-21	37.0500	37.4000	37.0500	37.4000	-21.511%	3	113	+32.620%
2026-01-12	47.6500	47.6500	47.6500	47.6500	+1.448%	1	112	+4.092%
2026-01-09	46.9700	46.9700	46.9700	46.9700	+6.653%	1	112	+5.599%
2026-01-06	41.5700	44.0400	41.5700	44.0400	+9.963%	78	112	+12.625%
2026-01-05	39.8000	40.0500	39.8000	40.0500	+9.877%	7	94	+23.845%
2026-01-02	41.0000	41.0000	36.4500	36.4500	-5.814%	7	94	+36.077%
2025-12-30	38.7000	38.7000	38.7000	38.7000	-2.149%	5	93	+28.165%
2025-12-29	39.2000	39.5500	39.2000	39.5500	-0.778%	9	93	+25.411%
2025-12-26	39.9200	39.9200	39.8600	39.8600	+0.151%	25	93	+24.436%
2025-12-24	39.8000	39.8000	39.8000	39.8000	-0.575%	1	93	+24.623%
2025-12-23	39.7000	40.0300	39.7000	40.0300	+5.342%	4	93	+23.907%
2025-12-22	38.0000	38.0000	38.0000	38.0000	-2.314%	1	89	+30.526%
2025-12-19	38.9100	38.9100	38.9000	38.9000	+6.197%	15	88	+27.506%
2025-12-17	36.6300	36.6300	36.6300	36.6300	+1.188%	2	83	+35.408%
2025-12-16	36.2000	36.2000	36.2000	36.2000	-0.795%	1	81	+37.017%
2025-12-15	39.0500	39.0500	36.4900	36.4900	-7.784%	6	82	+35.928%
2025-12-12	39.5700	39.5700	39.5700	39.5700	-5.108%	1	82	+25.347%
2025-12-10	41.7500	41.7500	41.5000	41.7000	+4.695%	76	81	+18.945%
2025-12-09	40.0500	40.0700	39.7600	39.8300	-3.419%	12	14	+24.529%
2025-12-04	41.2400	41.2400	41.2400	41.2400	-3.147%	1	2	+20.272%
2025-12-03	42.5800	42.5800	42.5800	42.5800	0.000%	1	1	+16.487%