Dark

AMZN20280616C300
AMZN Jun 16 2028 300.00 Call (AMZN280616C00300000)
option OPRA

EOD

Aug 20, 2026

46.00-4.762%(-2.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	47.2500	47.4000	45.6700	46.0000	-4.762%	6	1,225	0.000%
2026-08-19	45.0000	48.3000	44.2500	48.3000	+7.333%	25	1,223	-4.762%
2026-08-18	44.7000	46.4700	44.5000	45.0000	-0.310%	23	1,213	+2.222%
2026-08-17	47.1000	47.1000	44.1500	45.1400	-3.340%	60	1,204	+1.905%
2026-08-14	48.4500	48.4500	46.7000	46.7000	-3.413%	16	1,167	-1.499%
2026-08-13	48.6500	49.3000	48.3000	48.3500	-4.729%	16	1,170	-4.860%
2026-08-12	53.5000	53.5000	50.3500	50.7500	-6.881%	18	1,170	-9.360%
2026-08-11	55.0000	55.0000	52.4000	54.5000	-6.438%	323	1,177	-15.596%
2026-08-10	55.2500	58.2500	55.2500	58.2500	+4.018%	7	892	-21.030%
2026-08-07	56.0000	57.9700	55.5300	56.0000	+3.036%	57	891	-17.857%
2026-08-06	54.8500	54.8500	54.3500	54.3500	+1.399%	2	881	-15.363%
2026-08-05	57.2300	57.7000	53.4000	53.6000	-7.218%	23	881	-14.179%
2026-08-04	58.3300	60.0000	57.7700	57.7700	-7.420%	6	894	-20.374%
2026-08-03	61.0000	63.9900	61.0000	62.4000	+13.516%	114	894	-26.282%
2026-07-31	48.7500	55.0000	48.7500	54.9700	+50.109%	175	902	-16.318%
2026-07-30	33.7500	36.8000	33.7500	36.6200	+13.375%	19	988	+25.614%
2026-07-29	32.0000	33.9000	31.5000	32.3000	-2.535%	15	988	+42.415%
2026-07-28	32.5400	33.5000	32.3800	33.1400	-2.958%	9	981	+38.805%
2026-07-27	35.5500	35.5500	34.1500	34.1500	-3.803%	6	975	+34.700%
2026-07-24	35.6000	35.6500	35.0100	35.5000	-1.934%	56	974	+29.577%
2026-07-23	37.3700	38.5600	35.5900	36.2000	-11.836%	24	961	+27.072%
2026-07-22	42.3500	42.3500	41.0000	41.0600	-5.107%	61	948	+12.031%
2026-07-21	43.6100	44.0000	43.2700	43.2700	-2.215%	17	927	+6.309%
2026-07-20	44.2500	45.6000	44.2500	44.2500	+1.027%	9	916	+3.955%
2026-07-17	44.1700	44.1700	43.7200	43.8000	-6.230%	5	918	+5.023%
2026-07-16	48.0300	48.5000	46.5100	46.7100	-0.996%	32	915	-1.520%
2026-07-15	47.0000	48.9200	47.0000	47.1800	+7.106%	33	914	-2.501%
2026-07-14	42.9400	44.0500	42.8000	44.0500	-1.762%	75	929	+4.427%
2026-07-13	45.2000	45.2000	44.8400	44.8400	+4.279%	14	955	+2.587%
2026-07-10	45.9200	45.9200	43.0000	43.0000	-1.195%	41	956	+6.977%
2026-07-09	40.6500	43.5200	40.6500	43.5200	+4.240%	34	995	+5.699%
2026-07-08	42.2500	42.2500	41.7500	41.7500	-5.114%	3	975	+10.180%
2026-07-07	42.8000	44.0000	42.8000	44.0000	-0.045%	3	973	+4.545%
2026-07-06	42.5000	44.0200	42.5000	44.0200	+0.778%	7	973	+4.498%
2026-07-02	44.2900	44.7000	43.5300	43.6800	+1.322%	5	970	+5.311%
2026-07-01	40.6200	43.1100	40.6200	43.1100	+6.444%	7	970	+6.704%
2026-06-30	40.8000	41.0700	40.4500	40.5000	-2.198%	63	971	+13.580%
2026-06-29	40.5000	45.0000	40.5000	41.4100	+10.427%	14	947	+11.084%
2026-06-26	35.3800	37.5400	35.3800	37.5000	+7.204%	30	940	+22.667%
2026-06-25	35.7000	36.8800	34.9800	34.9800	-9.612%	47	941	+31.504%
2026-06-24	40.7000	42.3000	38.4500	38.7000	-1.527%	51	917	+18.863%
2026-06-23	38.0500	39.7500	38.0500	39.3000	+3.231%	80	881	+17.048%
2026-06-22	41.4500	41.4500	38.0700	38.0700	-10.843%	38	862	+20.830%
2026-06-18	40.6600	43.2800	40.6600	42.7000	+8.403%	10	836	+7.728%
2026-06-17	41.4000	41.4000	39.0400	39.3900	-12.272%	6	836	+16.781%
2026-06-16	43.6900	44.9000	43.5600	44.9000	+2.982%	5	834	+2.450%
2026-06-15	43.5800	44.0000	43.3000	43.6000	+11.224%	151	830	+5.505%
2026-06-12	41.7500	41.7500	38.2500	39.2000	-3.424%	129	786	+17.347%
2026-06-11	39.5000	41.5500	38.5000	40.5900	+2.864%	161	882	+13.328%
2026-06-10	42.0000	42.0000	39.4600	39.4600	-9.475%	22	890	+16.574%
2026-06-09	44.4000	44.4000	42.1000	43.5900	+1.965%	6	885	+5.529%
2026-06-08	44.7600	44.8000	42.5000	42.7500	-4.469%	34	889	+7.602%
2026-06-05	47.4700	47.4700	44.7500	44.7500	-6.771%	2	873	+2.793%
2026-06-04	46.6300	48.0000	46.0000	48.0000	+2.784%	13	874	-4.167%
2026-06-03	47.6300	47.6300	44.3400	46.7000	-5.004%	23	871	-1.499%
2026-06-02	48.1700	50.4800	47.4000	49.1600	-3.608%	15	869	-6.428%
2026-06-01	51.9100	52.1500	51.0000	51.0000	-8.025%	7	861	-9.804%
2026-05-29	55.5500	55.5500	55.4500	55.4500	-1.858%	6	862	-17.042%
2026-05-28	54.6700	56.5000	54.6700	56.5000	+1.839%	2	862	-18.584%
2026-05-27	52.8100	55.4800	52.8100	55.4800	+7.728%	8	862	-17.087%
2026-05-26	52.6000	52.6000	51.5000	51.5000	-3.232%	4	855	-10.680%
2026-05-22	53.3500	53.8800	53.1000	53.2200	+3.340%	5	852	-13.566%
2026-05-20	48.4000	51.5000	48.4000	51.5000	+7.516%	6	852	-10.680%
2026-05-19	48.2500	48.2500	46.2000	47.9000	-4.885%	4	842	-3.967%
2026-05-18	50.9000	52.8800	50.3600	50.3600	-0.277%	9	842	-8.658%
2026-05-15	50.3700	50.5000	49.4900	50.5000	-4.681%	6	842	-8.911%
2026-05-14	52.9800	52.9800	52.9800	52.9800	-1.359%	1	840	-13.175%
2026-05-13	50.0000	53.9900	49.9200	53.7100	+7.851%	117	843	-14.355%
2026-05-12	51.9000	51.9000	49.8000	49.8000	-5.143%	7	843	-7.631%
2026-05-11	55.0000	55.3000	52.5000	52.5000	-4.719%	12	843	-12.381%
2026-05-08	55.1000	55.1000	55.1000	55.1000	+0.639%	1	844	-16.515%
2026-05-07	56.0000	56.0100	54.7500	54.7500	-5.424%	29	843	-15.982%
2026-05-06	57.0000	58.0000	55.4500	57.8900	+2.733%	60	852	-20.539%
2026-05-05	59.0000	59.2300	56.2200	56.3500	+2.176%	51	857	-18.367%
2026-05-04	55.4900	56.5400	55.0000	55.1500	+4.057%	19	828	-16.591%
2026-05-01	51.0000	56.3000	51.0000	53.0000	+1.261%	48	795	-13.208%
2026-04-30	53.5000	53.5000	46.8000	52.3400	+1.081%	73	795	-12.113%
2026-04-29	51.0000	53.5000	51.0000	51.7800	+2.535%	114	810	-11.163%
2026-04-28	49.6000	50.5000	49.0000	50.5000	-2.415%	3	830	-8.911%
2026-04-27	51.4500	51.7500	51.4500	51.7500	-1.970%	6	830	-11.111%
2026-04-24	50.3700	52.7900	50.3700	52.7900	+7.735%	71	830	-12.862%
2026-04-23	50.0000	50.0000	49.0000	49.0000	+5.105%	6	804	-6.122%
2026-04-22	46.2500	46.8000	46.0300	46.6200	+2.035%	13	810	-1.330%
2026-04-21	45.6900	45.6900	45.6900	45.6900	+3.841%	1	808	+0.678%
2026-04-20	45.0000	45.0000	43.8000	44.0000	-5.782%	6	808	+4.545%
2026-04-17	47.2200	47.2200	46.7000	46.7000	+4.474%	2	810	-1.499%
2026-04-15	46.2500	46.2500	44.1600	44.7000	-3.871%	7	810	+2.908%
2026-04-14	43.5500	46.5000	43.5500	46.5000	+19.231%	27	814	-1.075%
2026-04-13	38.6900	39.0000	38.6500	39.0000	-0.026%	5	819	+17.949%
2026-04-10	39.2500	39.9000	39.0100	39.0100	+6.005%	143	817	+17.918%
2026-04-09	32.2000	37.0000	31.1000	36.8000	+20.379%	86	750	+25.000%
2026-04-08	32.6500	32.6500	30.3000	30.5700	+16.368%	6	735	+50.474%
2026-04-07	26.1900	26.2700	26.1900	26.2700	+1.038%	2	733	+75.105%
2026-04-02	26.4500	26.4500	26.0000	26.0000	-1.887%	2	731	+76.923%
2026-04-01	27.0500	27.0500	26.4700	26.5000	+5.159%	7	731	+73.585%
2026-03-31	25.2000	25.2000	25.2000	25.2000	+10.044%	2	730	+82.540%
2026-03-30	23.6100	23.6100	22.9000	22.9000	+0.439%	87	728	+100.873%
2026-03-27	23.8500	23.8500	22.8000	22.8000	-11.180%	11	732	+101.754%
2026-03-26	25.6700	25.6700	25.6700	25.6700	-3.315%	1	729	+79.198%
2026-03-25	26.4000	26.5500	26.4000	26.5500	+6.627%	14	730	+73.258%
2026-03-24	25.1000	25.1000	24.9000	24.9000	-3.861%	2	723	+84.739%
2026-03-23	26.0000	27.0000	25.9000	25.9000	+4.816%	5	721	+77.606%
2026-03-20	24.8000	24.8000	24.7100	24.7100	-3.098%	7	720	+86.159%
2026-03-19	25.5000	25.5000	25.5000	25.5000	-1.923%	2	723	+80.392%
2026-03-18	26.0000	26.0000	26.0000	26.0000	-7.143%	1	723	+76.923%
2026-03-17	27.7500	28.0000	27.7500	28.0000	+3.131%	2	723	+64.286%
2026-03-16	26.0500	27.1500	26.0500	27.1500	+0.929%	20	721	+69.429%
2026-03-13	26.9900	26.9900	26.8000	26.9000	-1.645%	3	711	+71.004%
2026-03-11	28.5500	28.5500	27.3500	27.3500	-3.731%	4	711	+68.190%
2026-03-10	28.4100	28.4100	28.4100	28.4100	+2.378%	1	712	+61.915%
2026-03-09	27.1000	27.9500	27.0000	27.7500	-6.091%	4	711	+65.766%
2026-03-06	29.7200	29.7200	29.3000	29.5500	-5.892%	4	710	+55.668%
2026-03-05	31.0500	31.4500	30.7700	31.4000	+2.447%	25	706	+46.497%
2026-03-04	28.3200	30.6500	28.3200	30.6500	+15.096%	3	698	+50.082%
2026-03-03	26.0000	26.6300	26.0000	26.6300	-2.239%	3	698	+72.738%
2026-03-02	26.6500	27.5200	26.6500	27.2400	-0.439%	16	697	+68.869%
2026-02-27	27.3600	27.3600	27.3600	27.3600	+0.293%	2	683	+68.129%
2026-02-26	26.5800	27.2800	26.5800	27.2800	-1.338%	5	682	+68.622%
2026-02-24	27.6500	27.6500	27.6500	27.6500	+6.551%	2	679	+66.365%
2026-02-23	27.1800	27.1800	25.7000	25.9500	-8.466%	5	677	+77.264%
2026-02-20	27.1500	28.3500	27.1500	28.3500	+8.662%	3	674	+62.257%
2026-02-19	25.9400	26.0900	25.9400	26.0900	+1.715%	2	673	+76.313%
2026-02-18	25.6500	25.6500	25.6500	25.6500	+5.861%	1	672	+79.337%
2026-02-17	23.0600	24.3000	23.0600	24.2300	+5.485%	38	672	+89.847%
2026-02-13	23.3000	23.6300	22.8900	22.9700	-2.957%	82	635	+100.261%
2026-02-12	25.3500	25.3500	23.2000	23.6700	-7.863%	196	635	+94.339%
2026-02-11	26.2500	26.2500	25.2500	25.6900	-6.069%	209	516	+79.058%
2026-02-10	26.7500	28.8500	26.7000	27.3500	+1.034%	209	709	+68.190%
2026-02-09	25.2300	27.6500	25.2300	27.0700	+3.716%	15	502	+69.930%
2026-02-06	26.5400	27.5000	23.2800	26.1000	-21.622%	68	491	+76.245%
2026-02-05	33.5700	34.5000	32.5900	33.3000	-13.100%	92	467	+38.138%
2026-02-04	40.1000	40.1000	37.6300	38.3200	-3.281%	107	431	+20.042%
2026-02-03	40.0000	40.5500	39.0900	39.6200	-6.667%	16	427	+16.103%
2026-02-02	40.7000	42.6000	40.7000	42.4500	+5.466%	15	427	+8.363%
2026-01-30	40.2100	41.3900	40.2100	40.2500	-0.371%	52	426	+14.286%
2026-01-29	39.5000	40.4000	39.5000	40.4000	-3.349%	18	425	+13.861%
2026-01-28	44.2000	44.2000	41.8000	41.8000	+0.072%	7	410	+10.048%
2026-01-27	39.8600	41.7700	39.8600	41.7700	+4.634%	5	405	+10.127%
2026-01-26	39.2500	40.0000	39.2500	39.9200	+5.748%	4	404	+15.230%
2026-01-23	37.7500	37.7500	37.7500	37.7500	+2.721%	1	403	+21.854%
2026-01-22	36.8700	36.8700	36.0000	36.7500	+7.456%	11	403	+25.170%
2026-01-21	36.8000	36.8000	34.2000	34.2000	-4.336%	35	401	+34.503%
2026-01-20	36.7000	37.0500	35.7500	35.7500	-8.216%	5	433	+28.671%
2026-01-16	39.0000	39.0000	38.9500	38.9500	-1.242%	3	438	+18.100%
2026-01-15	41.0000	41.0000	39.4400	39.4400	+0.510%	12	438	+16.633%
2026-01-14	41.0000	41.0000	39.2000	39.2400	-5.446%	23	437	+17.227%
2026-01-13	42.0000	42.0000	41.5000	41.5000	-7.055%	4	453	+10.843%
2026-01-12	44.6500	44.6500	44.6500	44.6500	+0.836%	1	452	+3.024%
2026-01-09	42.6100	44.2800	42.6100	44.2800	+1.211%	7	451	+3.884%
2026-01-08	42.2000	43.8000	42.2000	43.7500	+5.295%	10	446	+5.143%
2026-01-06	38.3000	42.0600	38.3000	41.5500	+13.000%	66	445	+10.710%
2026-01-05	37.0000	37.4500	36.5000	36.7700	+6.425%	20	454	+25.102%
2026-01-02	33.7000	34.5500	33.6000	34.5500	-4.028%	239	454	+33.140%
2025-12-31	36.0000	36.0000	36.0000	36.0000	-0.552%	1	223	+27.778%
2025-12-30	35.7000	36.5300	35.7000	36.2000	-0.248%	22	223	+27.072%
2025-12-29	36.1500	36.6200	36.1500	36.2900	-1.945%	14	233	+26.757%
2025-12-26	36.9800	37.0100	36.9800	37.0100	-0.564%	5	243	+24.291%
2025-12-24	37.1000	37.2200	36.8300	37.2200	-0.241%	3	238	+23.589%
2025-12-23	35.7000	37.3100	35.7000	37.3100	+4.951%	29	238	+23.291%
2025-12-22	36.3000	36.3000	34.7000	35.5500	-1.660%	29	215	+29.395%
2025-12-19	35.1000	36.3000	34.9900	36.1500	+3.701%	51	220	+27.248%
2025-12-18	35.4200	36.0000	34.8600	34.8600	+5.000%	12	185	+31.956%
2025-12-17	33.9400	34.0100	33.2000	33.2000	-1.102%	3	178	+38.554%
2025-12-16	33.8500	34.1000	33.1600	33.5700	-0.238%	89	176	+37.027%
2025-12-15	35.0000	35.0500	33.5500	33.6500	-6.606%	180	176	+36.701%
2025-12-12	36.8700	36.8700	35.6000	36.0300	-4.455%	78	129	+27.671%
2025-12-11	37.8700	37.8700	37.1900	37.7100	-2.382%	31	128	+21.984%
2025-12-10	39.0100	39.0100	38.0600	38.6300	+4.096%	23	150	+19.078%
2025-12-09	37.6500	38.0000	36.3400	37.1100	+0.788%	20	137	+23.956%
2025-12-08	38.0300	38.5400	36.8200	36.8200	-4.140%	85	132	+24.932%
2025-12-05	39.3000	39.3000	38.3700	38.4100	+0.078%	9	63	+19.760%
2025-12-04	39.4700	39.4700	38.0000	38.3800	-5.816%	25	59	+19.854%
2025-12-03	40.0000	41.5000	39.8500	40.7500	0.000%	50	40	+12.883%