Dark

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

EOD

Jul 2, 2026

43.68+1.322%(+0.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	44.2900	44.7000	43.5300	43.6800	+1.322%	5	970	0.000%
2026-07-01	40.6200	43.1100	40.6200	43.1100	+6.444%	7	970	+1.322%
2026-06-30	40.8000	41.0700	40.4500	40.5000	-2.198%	63	971	+7.852%
2026-06-29	40.5000	45.0000	40.5000	41.4100	+10.427%	14	947	+5.482%
2026-06-26	35.3800	37.5400	35.3800	37.5000	+7.204%	30	940	+16.480%
2026-06-25	35.7000	36.8800	34.9800	34.9800	-9.612%	47	941	+24.871%
2026-06-24	40.7000	42.3000	38.4500	38.7000	-1.527%	51	917	+12.868%
2026-06-23	38.0500	39.7500	38.0500	39.3000	+3.231%	80	881	+11.145%
2026-06-22	41.4500	41.4500	38.0700	38.0700	-10.843%	38	862	+14.736%
2026-06-18	40.6600	43.2800	40.6600	42.7000	+8.403%	10	836	+2.295%
2026-06-17	41.4000	41.4000	39.0400	39.3900	-12.272%	6	836	+10.891%
2026-06-16	43.6900	44.9000	43.5600	44.9000	+2.982%	5	834	-2.717%
2026-06-15	43.5800	44.0000	43.3000	43.6000	+11.224%	151	830	+0.183%
2026-06-12	41.7500	41.7500	38.2500	39.2000	-3.424%	129	786	+11.429%
2026-06-11	39.5000	41.5500	38.5000	40.5900	+2.864%	161	882	+7.613%
2026-06-10	42.0000	42.0000	39.4600	39.4600	-9.475%	22	890	+10.694%
2026-06-09	44.4000	44.4000	42.1000	43.5900	+1.965%	6	885	+0.206%
2026-06-08	44.7600	44.8000	42.5000	42.7500	-4.469%	34	889	+2.175%
2026-06-05	47.4700	47.4700	44.7500	44.7500	-6.771%	2	873	-2.391%
2026-06-04	46.6300	48.0000	46.0000	48.0000	+2.784%	13	874	-9.000%
2026-06-03	47.6300	47.6300	44.3400	46.7000	-5.004%	23	871	-6.467%
2026-06-02	48.1700	50.4800	47.4000	49.1600	-3.608%	15	869	-11.147%
2026-06-01	51.9100	52.1500	51.0000	51.0000	-8.025%	7	861	-14.353%
2026-05-29	55.5500	55.5500	55.4500	55.4500	-1.858%	6	862	-21.226%
2026-05-28	54.6700	56.5000	54.6700	56.5000	+1.839%	2	862	-22.690%
2026-05-27	52.8100	55.4800	52.8100	55.4800	+7.728%	8	862	-21.269%
2026-05-26	52.6000	52.6000	51.5000	51.5000	-3.232%	4	855	-15.184%
2026-05-22	53.3500	53.8800	53.1000	53.2200	+3.340%	5	852	-17.926%
2026-05-20	48.4000	51.5000	48.4000	51.5000	+7.516%	6	852	-15.184%
2026-05-19	48.2500	48.2500	46.2000	47.9000	-4.885%	4	842	-8.810%
2026-05-18	50.9000	52.8800	50.3600	50.3600	-0.277%	9	842	-13.264%
2026-05-15	50.3700	50.5000	49.4900	50.5000	-4.681%	6	842	-13.505%
2026-05-14	52.9800	52.9800	52.9800	52.9800	-1.359%	1	840	-17.554%
2026-05-13	50.0000	53.9900	49.9200	53.7100	+7.851%	117	843	-18.674%
2026-05-12	51.9000	51.9000	49.8000	49.8000	-5.143%	7	843	-12.289%
2026-05-11	55.0000	55.3000	52.5000	52.5000	-4.719%	12	843	-16.800%
2026-05-08	55.1000	55.1000	55.1000	55.1000	+0.639%	1	844	-20.726%
2026-05-07	56.0000	56.0100	54.7500	54.7500	-5.424%	29	843	-20.219%
2026-05-06	57.0000	58.0000	55.4500	57.8900	+2.733%	60	852	-24.547%
2026-05-05	59.0000	59.2300	56.2200	56.3500	+2.176%	51	857	-22.484%
2026-05-04	55.4900	56.5400	55.0000	55.1500	+4.057%	19	828	-20.798%
2026-05-01	51.0000	56.3000	51.0000	53.0000	+1.261%	48	795	-17.585%
2026-04-30	53.5000	53.5000	46.8000	52.3400	+1.081%	73	795	-16.546%
2026-04-29	51.0000	53.5000	51.0000	51.7800	+2.535%	114	810	-15.643%
2026-04-28	49.6000	50.5000	49.0000	50.5000	-2.415%	3	830	-13.505%
2026-04-27	51.4500	51.7500	51.4500	51.7500	-1.970%	6	830	-15.594%
2026-04-24	50.3700	52.7900	50.3700	52.7900	+7.735%	71	830	-17.257%
2026-04-23	50.0000	50.0000	49.0000	49.0000	+5.105%	6	804	-10.857%
2026-04-22	46.2500	46.8000	46.0300	46.6200	+2.035%	13	810	-6.306%
2026-04-21	45.6900	45.6900	45.6900	45.6900	+3.841%	1	808	-4.399%
2026-04-20	45.0000	45.0000	43.8000	44.0000	-5.782%	6	808	-0.727%
2026-04-17	47.2200	47.2200	46.7000	46.7000	+4.474%	2	810	-6.467%
2026-04-15	46.2500	46.2500	44.1600	44.7000	-3.871%	7	810	-2.282%
2026-04-14	43.5500	46.5000	43.5500	46.5000	+19.231%	27	814	-6.065%
2026-04-13	38.6900	39.0000	38.6500	39.0000	-0.026%	5	819	+12.000%
2026-04-10	39.2500	39.9000	39.0100	39.0100	+6.005%	143	817	+11.971%
2026-04-09	32.2000	37.0000	31.1000	36.8000	+20.379%	86	750	+18.696%
2026-04-08	32.6500	32.6500	30.3000	30.5700	+16.368%	6	735	+42.885%
2026-04-07	26.1900	26.2700	26.1900	26.2700	+1.038%	2	733	+66.273%
2026-04-02	26.4500	26.4500	26.0000	26.0000	-1.887%	2	731	+68.000%
2026-04-01	27.0500	27.0500	26.4700	26.5000	+5.159%	7	731	+64.830%
2026-03-31	25.2000	25.2000	25.2000	25.2000	+10.044%	2	730	+73.333%
2026-03-30	23.6100	23.6100	22.9000	22.9000	+0.439%	87	728	+90.742%
2026-03-27	23.8500	23.8500	22.8000	22.8000	-11.180%	11	732	+91.579%
2026-03-26	25.6700	25.6700	25.6700	25.6700	-3.315%	1	729	+70.160%
2026-03-25	26.4000	26.5500	26.4000	26.5500	+6.627%	14	730	+64.520%
2026-03-24	25.1000	25.1000	24.9000	24.9000	-3.861%	2	723	+75.422%
2026-03-23	26.0000	27.0000	25.9000	25.9000	+4.816%	5	721	+68.649%
2026-03-20	24.8000	24.8000	24.7100	24.7100	-3.098%	7	720	+76.771%
2026-03-19	25.5000	25.5000	25.5000	25.5000	-1.923%	2	723	+71.294%
2026-03-18	26.0000	26.0000	26.0000	26.0000	-7.143%	1	723	+68.000%
2026-03-17	27.7500	28.0000	27.7500	28.0000	+3.131%	2	723	+56.000%
2026-03-16	26.0500	27.1500	26.0500	27.1500	+0.929%	20	721	+60.884%
2026-03-13	26.9900	26.9900	26.8000	26.9000	-1.645%	3	711	+62.379%
2026-03-11	28.5500	28.5500	27.3500	27.3500	-3.731%	4	711	+59.707%
2026-03-10	28.4100	28.4100	28.4100	28.4100	+2.378%	1	712	+53.749%
2026-03-09	27.1000	27.9500	27.0000	27.7500	-6.091%	4	711	+57.405%
2026-03-06	29.7200	29.7200	29.3000	29.5500	-5.892%	4	710	+47.817%
2026-03-05	31.0500	31.4500	30.7700	31.4000	+2.447%	25	706	+39.108%
2026-03-04	28.3200	30.6500	28.3200	30.6500	+15.096%	3	698	+42.512%
2026-03-03	26.0000	26.6300	26.0000	26.6300	-2.239%	3	698	+64.026%
2026-03-02	26.6500	27.5200	26.6500	27.2400	-0.439%	16	697	+60.352%
2026-02-27	27.3600	27.3600	27.3600	27.3600	+0.293%	2	683	+59.649%
2026-02-26	26.5800	27.2800	26.5800	27.2800	-1.338%	5	682	+60.117%
2026-02-24	27.6500	27.6500	27.6500	27.6500	+6.551%	2	679	+57.975%
2026-02-23	27.1800	27.1800	25.7000	25.9500	-8.466%	5	677	+68.324%
2026-02-20	27.1500	28.3500	27.1500	28.3500	+8.662%	3	674	+54.074%
2026-02-19	25.9400	26.0900	25.9400	26.0900	+1.715%	2	673	+67.420%
2026-02-18	25.6500	25.6500	25.6500	25.6500	+5.861%	1	672	+70.292%
2026-02-17	23.0600	24.3000	23.0600	24.2300	+5.485%	38	672	+80.272%
2026-02-13	23.3000	23.6300	22.8900	22.9700	-2.957%	82	635	+90.161%
2026-02-12	25.3500	25.3500	23.2000	23.6700	-7.863%	196	635	+84.537%
2026-02-11	26.2500	26.2500	25.2500	25.6900	-6.069%	209	516	+70.027%
2026-02-10	26.7500	28.8500	26.7000	27.3500	+1.034%	209	709	+59.707%
2026-02-09	25.2300	27.6500	25.2300	27.0700	+3.716%	15	502	+61.359%
2026-02-06	26.5400	27.5000	23.2800	26.1000	-21.622%	68	491	+67.356%
2026-02-05	33.5700	34.5000	32.5900	33.3000	-13.100%	92	467	+31.171%
2026-02-04	40.1000	40.1000	37.6300	38.3200	-3.281%	107	431	+13.987%
2026-02-03	40.0000	40.5500	39.0900	39.6200	-6.667%	16	427	+10.247%
2026-02-02	40.7000	42.6000	40.7000	42.4500	+5.466%	15	427	+2.898%
2026-01-30	40.2100	41.3900	40.2100	40.2500	-0.371%	52	426	+8.522%
2026-01-29	39.5000	40.4000	39.5000	40.4000	-3.349%	18	425	+8.119%
2026-01-28	44.2000	44.2000	41.8000	41.8000	+0.072%	7	410	+4.498%
2026-01-27	39.8600	41.7700	39.8600	41.7700	+4.634%	5	405	+4.573%
2026-01-26	39.2500	40.0000	39.2500	39.9200	+5.748%	4	404	+9.419%
2026-01-23	37.7500	37.7500	37.7500	37.7500	+2.721%	1	403	+15.709%
2026-01-22	36.8700	36.8700	36.0000	36.7500	+7.456%	11	403	+18.857%
2026-01-21	36.8000	36.8000	34.2000	34.2000	-4.336%	35	401	+27.719%
2026-01-20	36.7000	37.0500	35.7500	35.7500	-8.216%	5	433	+22.182%
2026-01-16	39.0000	39.0000	38.9500	38.9500	-1.242%	3	438	+12.144%
2026-01-15	41.0000	41.0000	39.4400	39.4400	+0.510%	12	438	+10.751%
2026-01-14	41.0000	41.0000	39.2000	39.2400	-5.446%	23	437	+11.315%
2026-01-13	42.0000	42.0000	41.5000	41.5000	-7.055%	4	453	+5.253%
2026-01-12	44.6500	44.6500	44.6500	44.6500	+0.836%	1	452	-2.172%
2026-01-09	42.6100	44.2800	42.6100	44.2800	+1.211%	7	451	-1.355%
2026-01-08	42.2000	43.8000	42.2000	43.7500	+5.295%	10	446	-0.160%
2026-01-06	38.3000	42.0600	38.3000	41.5500	+13.000%	66	445	+5.126%
2026-01-05	37.0000	37.4500	36.5000	36.7700	+6.425%	20	454	+18.792%
2026-01-02	33.7000	34.5500	33.6000	34.5500	-4.028%	239	454	+26.425%
2025-12-31	36.0000	36.0000	36.0000	36.0000	-0.552%	1	223	+21.333%
2025-12-30	35.7000	36.5300	35.7000	36.2000	-0.248%	22	223	+20.663%
2025-12-29	36.1500	36.6200	36.1500	36.2900	-1.945%	14	233	+20.364%
2025-12-26	36.9800	37.0100	36.9800	37.0100	-0.564%	5	243	+18.022%
2025-12-24	37.1000	37.2200	36.8300	37.2200	-0.241%	3	238	+17.356%
2025-12-23	35.7000	37.3100	35.7000	37.3100	+4.951%	29	238	+17.073%
2025-12-22	36.3000	36.3000	34.7000	35.5500	-1.660%	29	215	+22.869%
2025-12-19	35.1000	36.3000	34.9900	36.1500	+3.701%	51	220	+20.830%
2025-12-18	35.4200	36.0000	34.8600	34.8600	+5.000%	12	185	+25.301%
2025-12-17	33.9400	34.0100	33.2000	33.2000	-1.102%	3	178	+31.566%
2025-12-16	33.8500	34.1000	33.1600	33.5700	-0.238%	89	176	+30.116%
2025-12-15	35.0000	35.0500	33.5500	33.6500	-6.606%	180	176	+29.807%
2025-12-12	36.8700	36.8700	35.6000	36.0300	-4.455%	78	129	+21.232%
2025-12-11	37.8700	37.8700	37.1900	37.7100	-2.382%	31	128	+15.831%
2025-12-10	39.0100	39.0100	38.0600	38.6300	+4.096%	23	150	+13.073%
2025-12-09	37.6500	38.0000	36.3400	37.1100	+0.788%	20	137	+17.704%
2025-12-08	38.0300	38.5400	36.8200	36.8200	-4.140%	85	132	+18.631%
2025-12-05	39.3000	39.3000	38.3700	38.4100	+0.078%	9	63	+13.720%
2025-12-04	39.4700	39.4700	38.0000	38.3800	-5.816%	25	59	+13.809%
2025-12-03	40.0000	41.5000	39.8500	40.7500	0.000%	50	40	+7.190%