AMZN280616C00310000
AMZN Jun 16 2028 310.00 Call
optionOPRA
EODOct 6, 2026
37.60USD+5.204%(+1.86)29Vol348OI
AMZN280616C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 36.37 | 37.60 | 36.37 | 37.60 | +5.204% | 29 | 332 | 0.000% |
| 2026-10-05 | 35.80 | 35.80 | 35.74 | 35.74 | +1.390% | 10 | 322 | +5.204% |
| 2026-09-30 | 35.95 | 35.95 | 35.25 | 35.25 | +5.856% | 82 | 363 | +6.667% |
| 2026-09-28 | 33.27 | 33.50 | 33.27 | 33.30 | -3.057% | 15 | 361 | +12.913% |
| 2026-09-25 | 34.54 | 34.65 | 33.86 | 34.35 | -1.857% | 15 | 356 | +9.461% |
| 2026-09-24 | 33.70 | 35.30 | 33.70 | 35.00 | -0.990% | 32 | 347 | +7.429% |
| 2026-09-23 | 36.18 | 36.18 | 35.35 | 35.35 | -5.557% | 4 | 345 | +6.365% |
| 2026-09-22 | 38.99 | 38.99 | 37.43 | 37.43 | -3.531% | 5 | 345 | +0.454% |
| 2026-09-21 | 38.94 | 38.94 | 38.74 | 38.80 | +6.506% | 4 | 344 | -3.093% |
| 2026-09-17 | 36.43 | 36.43 | 36.43 | 36.43 | +0.220% | 2 | 344 | +3.212% |
| 2026-09-15 | 36.35 | 36.35 | 36.35 | 36.35 | -8.323% | 1 | 345 | +3.439% |
| 2026-09-11 | 39.65 | 39.65 | 39.65 | 39.65 | +4.342% | 1 | 346 | -5.170% |
| 2026-09-09 | 38.00 | 38.00 | 38.00 | 38.00 | -6.057% | 1 | 346 | -1.053% |
| 2026-09-04 | 40.50 | 40.50 | 40.45 | 40.45 | -0.492% | 2 | 346 | -7.046% |
| 2026-09-03 | 40.55 | 40.65 | 40.55 | 40.65 | +3.911% | 2 | 346 | -7.503% |
| 2026-09-01 | 39.32 | 39.32 | 39.12 | 39.12 | -14.398% | 2 | 346 | -3.885% |
| 2026-08-28 | 44.30 | 45.70 | 44.23 | 45.70 | +3.511% | 61 | 340 | -17.724% |
| 2026-08-24 | 43.90 | 44.15 | 43.80 | 44.15 | +7.683% | 25 | 347 | -14.836% |
| 2026-08-21 | 41.00 | 41.00 | 41.00 | 41.00 | -3.778% | 1 | 347 | -8.293% |
| 2026-08-20 | 42.41 | 42.61 | 42.41 | 42.61 | -5.100% | 4 | 349 | -11.758% |
| 2026-08-19 | 44.90 | 44.90 | 44.90 | 44.90 | +7.083% | 1 | 349 | -16.258% |
| 2026-08-18 | 41.52 | 41.93 | 41.52 | 41.93 | -1.803% | 13 | 349 | -10.327% |
| 2026-08-17 | 41.40 | 42.70 | 41.40 | 42.70 | -3.437% | 17 | 352 | -11.944% |
| 2026-08-14 | 44.61 | 44.61 | 44.22 | 44.22 | -7.683% | 3 | 352 | -14.971% |
| 2026-08-12 | 47.50 | 47.90 | 47.50 | 47.90 | -5.149% | 21 | 361 | -21.503% |
| 2026-08-11 | 50.00 | 50.50 | 50.00 | 50.50 | -6.568% | 11 | 365 | -25.545% |
| 2026-08-10 | 54.17 | 54.17 | 54.05 | 54.05 | +4.545% | 3 | 365 | -30.435% |
| 2026-08-07 | 51.70 | 51.70 | 51.70 | 51.70 | +1.932% | 1 | 364 | -27.273% |
| 2026-08-06 | 51.75 | 51.75 | 50.72 | 50.72 | -1.304% | 3 | 363 | -25.868% |
| 2026-08-05 | 51.39 | 51.39 | 51.39 | 51.39 | -5.845% | 1 | 362 | -26.834% |
| 2026-08-04 | 54.19 | 54.58 | 54.19 | 54.58 | -5.978% | 17 | 361 | -31.110% |
| 2026-08-03 | 59.37 | 59.37 | 57.10 | 58.05 | +16.566% | 31 | 350 | -35.228% |
| 2026-07-31 | 49.65 | 50.76 | 49.65 | 49.80 | +64.519% | 11 | 344 | -24.498% |
| 2026-07-29 | 30.27 | 30.27 | 30.27 | 30.27 | -3.599% | 1 | 344 | +24.215% |
| 2026-07-28 | 30.45 | 31.40 | 30.45 | 31.40 | -5.706% | 8 | 339 | +19.745% |
| 2026-07-24 | 33.30 | 33.30 | 33.30 | 33.30 | -4.338% | 1 | 339 | +12.913% |
| 2026-07-23 | 34.81 | 34.81 | 34.81 | 34.81 | -13.127% | 1 | 339 | +8.015% |
| 2026-07-21 | 40.50 | 40.50 | 40.07 | 40.07 | -4.253% | 7 | 332 | -6.164% |
| 2026-07-20 | 41.85 | 41.85 | 41.85 | 41.85 | -4.299% | 1 | 332 | -10.155% |
| 2026-07-15 | 43.73 | 43.73 | 43.73 | 43.73 | +3.381% | 2 | 332 | -14.018% |
| 2026-07-13 | 42.30 | 42.30 | 42.30 | 42.30 | +3.626% | 2 | 332 | -11.111% |
| 2026-07-10 | 40.60 | 40.82 | 40.60 | 40.82 | -0.439% | 16 | 332 | -7.888% |
| 2026-07-07 | 41.00 | 41.00 | 41.00 | 41.00 | -1.229% | 1 | 332 | -8.293% |
| 2026-07-06 | 39.76 | 41.53 | 39.76 | 41.51 | +4.559% | 89 | 250 | -9.419% |
| 2026-07-01 | 39.70 | 39.70 | 39.70 | 39.70 | +1.795% | 1 | 251 | -5.290% |
| 2026-06-29 | 40.00 | 40.30 | 39.00 | 39.00 | +15.180% | 46 | 252 | -3.590% |
| 2026-06-26 | 35.00 | 35.00 | 33.86 | 33.86 | +0.030% | 2 | 252 | +11.045% |
| 2026-06-25 | 33.65 | 33.91 | 33.65 | 33.85 | -6.672% | 3 | 253 | +11.078% |
| 2026-06-22 | 36.75 | 36.75 | 36.27 | 36.27 | -11.212% | 2 | 253 | +3.667% |
| 2026-06-15 | 41.05 | 41.05 | 40.85 | 40.85 | +10.825% | 24 | 260 | -7.956% |
| 2026-06-12 | 36.86 | 36.86 | 36.86 | 36.86 | +1.543% | 10 | 265 | +2.008% |
| 2026-06-11 | 36.00 | 36.30 | 35.87 | 36.30 | -3.714% | 15 | 263 | +3.581% |
| 2026-06-10 | 37.70 | 37.70 | 37.70 | 37.70 | -7.711% | 2 | 263 | -0.265% |
| 2026-06-09 | 42.20 | 42.20 | 40.31 | 40.85 | +0.889% | 4 | 263 | -7.956% |
| 2026-06-08 | 40.49 | 40.49 | 40.49 | 40.49 | -2.995% | 1 | 262 | -7.138% |
| 2026-06-05 | 44.50 | 44.50 | 41.74 | 41.74 | -6.455% | 5 | 266 | -9.919% |
| 2026-06-04 | 44.28 | 44.62 | 44.28 | 44.62 | +6.238% | 3 | 267 | -15.733% |
| 2026-06-03 | 44.65 | 45.12 | 42.00 | 42.00 | -11.055% | 4 | 268 | -10.476% |
| 2026-06-02 | 45.85 | 47.22 | 44.00 | 47.22 | -2.639% | 9 | 269 | -20.373% |
| 2026-06-01 | 48.62 | 50.00 | 48.50 | 48.50 | -6.820% | 8 | 273 | -22.474% |
| 2026-05-29 | 52.05 | 52.05 | 52.05 | 52.05 | -2.180% | 4 | 273 | -27.762% |
| 2026-05-28 | 50.75 | 53.55 | 50.75 | 53.21 | +12.328% | 18 | 276 | -29.337% |
| 2026-05-26 | 47.37 | 47.37 | 47.37 | 47.37 | -7.118% | 3 | 276 | -20.625% |
| 2026-05-22 | 51.00 | 51.00 | 51.00 | 51.00 | +15.935% | 1 | 277 | -26.275% |
| 2026-05-19 | 43.30 | 43.99 | 43.30 | 43.99 | -11.131% | 2 | 277 | -14.526% |
| 2026-05-14 | 48.70 | 49.50 | 48.70 | 49.50 | +8.767% | 10 | 274 | -24.040% |
| 2026-05-12 | 47.10 | 47.10 | 45.51 | 45.51 | -11.648% | 4 | 274 | -17.381% |
| 2026-05-08 | 51.64 | 51.64 | 51.51 | 51.51 | -0.232% | 2 | 273 | -27.004% |
| 2026-05-07 | 53.75 | 53.75 | 51.55 | 51.63 | -4.847% | 29 | 275 | -27.174% |
| 2026-05-06 | 53.23 | 54.90 | 53.23 | 54.26 | -0.147% | 28 | 284 | -30.704% |
| 2026-05-05 | 55.00 | 55.73 | 54.34 | 54.34 | +5.433% | 8 | 279 | -30.806% |
| 2026-05-04 | 51.75 | 51.75 | 51.54 | 51.54 | -2.386% | 17 | 278 | -27.047% |
| 2026-05-01 | 52.80 | 52.80 | 52.80 | 52.80 | +13.671% | 1 | 277 | -28.788% |
| 2026-04-30 | 46.45 | 46.45 | 46.45 | 46.45 | -0.322% | 8 | 269 | -19.053% |
| 2026-04-28 | 46.70 | 46.70 | 46.60 | 46.60 | -2.917% | 16 | 272 | -19.313% |
| 2026-04-27 | 48.80 | 48.80 | 47.90 | 48.00 | -3.128% | 74 | 227 | -21.667% |
| 2026-04-24 | 47.81 | 49.55 | 47.81 | 49.55 | +8.662% | 9 | 230 | -24.117% |
| 2026-04-23 | 44.89 | 45.60 | 44.89 | 45.60 | +2.541% | 2 | 230 | -17.544% |
| 2026-04-22 | 43.05 | 44.47 | 42.98 | 44.47 | +2.845% | 15 | 227 | -15.449% |
| 2026-04-21 | 43.40 | 43.47 | 43.06 | 43.24 | +8.100% | 20 | 212 | -13.043% |
| 2026-04-20 | 41.57 | 41.57 | 39.28 | 40.00 | -8.842% | 5 | 208 | -6.000% |
| 2026-04-17 | 43.88 | 43.88 | 43.88 | 43.88 | +8.026% | 1 | 207 | -14.312% |
| 2026-04-16 | 40.62 | 40.62 | 40.62 | 40.62 | -6.556% | 4 | 211 | -7.435% |
| 2026-04-14 | 38.00 | 43.47 | 38.00 | 43.47 | +19.587% | 50 | 237 | -13.504% |
| 2026-04-10 | 36.40 | 36.40 | 36.10 | 36.35 | +31.990% | 3 | 237 | +3.439% |
| 2026-04-08 | 27.54 | 27.54 | 27.54 | 27.54 | +10.337% | 1 | 237 | +36.529% |
| 2026-04-06 | 24.96 | 24.96 | 24.96 | 24.96 | +7.124% | 1 | 238 | +50.641% |
| 2026-04-02 | 23.30 | 23.30 | 23.30 | 23.30 | -6.725% | 1 | 237 | +61.373% |
| 2026-04-01 | 23.44 | 24.98 | 23.44 | 24.98 | +4.519% | 2 | 237 | +50.520% |
| 2026-03-31 | 23.90 | 23.90 | 23.90 | 23.90 | +13.810% | 1 | 236 | +57.322% |
| 2026-03-30 | 21.00 | 21.00 | 21.00 | 21.00 | -4.022% | 1 | 235 | +79.048% |
| 2026-03-27 | 21.88 | 21.88 | 21.88 | 21.88 | -10.694% | 2 | 234 | +71.846% |
| 2026-03-25 | 24.40 | 24.50 | 24.40 | 24.50 | +2.725% | 3 | 236 | +53.469% |
| 2026-03-16 | 23.85 | 23.85 | 23.85 | 23.85 | +1.059% | 1 | 234 | +57.652% |
| 2026-03-13 | 24.75 | 24.85 | 23.53 | 23.60 | -7.813% | 6 | 233 | +59.322% |
| 2026-03-11 | 25.75 | 25.75 | 25.60 | 25.60 | -1.158% | 86 | 230 | +46.875% |
| 2026-03-09 | 25.89 | 25.90 | 25.89 | 25.90 | -4.216% | 42 | 269 | +45.174% |
| 2026-03-06 | 27.05 | 27.05 | 27.04 | 27.04 | -7.111% | 54 | 246 | +39.053% |
| 2026-03-05 | 28.98 | 29.41 | 28.98 | 29.11 | +13.933% | 118 | 262 | +29.165% |
| 2026-02-27 | 25.55 | 25.55 | 25.55 | 25.55 | +2.446% | 2 | 378 | +47.162% |
| 2026-02-26 | 24.94 | 24.94 | 24.94 | 24.94 | -4.882% | 1 | 378 | +50.762% |
| 2026-02-25 | 25.58 | 26.22 | 25.58 | 26.22 | +3.391% | 3 | 378 | +43.402% |
| 2026-02-24 | 25.36 | 25.36 | 25.36 | 25.36 | +6.510% | 1 | 378 | +48.265% |
| 2026-02-23 | 23.81 | 23.81 | 23.81 | 23.81 | -5.253% | 3 | 378 | +57.917% |
| 2026-02-20 | 24.36 | 25.13 | 24.36 | 25.13 | +16.343% | 3 | 379 | +49.622% |
| 2026-02-13 | 21.06 | 22.00 | 21.06 | 21.60 | -0.826% | 54 | 376 | +74.074% |
| 2026-02-12 | 21.74 | 21.78 | 21.74 | 21.78 | -8.487% | 65 | 376 | +72.635% |
| 2026-02-11 | 23.70 | 24.30 | 23.70 | 23.80 | -9.160% | 7 | 359 | +57.983% |
| 2026-02-10 | 26.20 | 26.20 | 26.20 | 26.20 | -0.758% | 100 | 359 | +43.511% |
| 2026-02-09 | 22.90 | 26.40 | 22.90 | 26.40 | +11.864% | 24 | 459 | +42.424% |
| 2026-02-06 | 22.20 | 23.60 | 22.20 | 23.60 | -23.969% | 8 | 437 | +59.322% |
| 2026-02-05 | 30.95 | 31.05 | 30.95 | 31.04 | -11.416% | 10 | 440 | +21.134% |
| 2026-02-04 | 36.80 | 36.80 | 35.04 | 35.04 | -4.912% | 104 | 432 | +7.306% |
| 2026-02-03 | 36.70 | 36.85 | 36.70 | 36.85 | -3.154% | 2 | 331 | +2.035% |
| 2026-01-29 | 38.05 | 38.05 | 38.05 | 38.05 | -2.235% | 1 | 330 | -1.183% |
| 2026-01-27 | 38.92 | 38.92 | 38.92 | 38.92 | +4.064% | 1 | 330 | -3.392% |
| 2026-01-26 | 36.75 | 37.40 | 36.75 | 37.40 | +16.330% | 15 | 330 | +0.535% |
| 2026-01-21 | 32.15 | 32.15 | 32.15 | 32.15 | -1.077% | 2 | 318 | +16.952% |
| 2026-01-20 | 33.77 | 33.77 | 32.50 | 32.50 | -9.847% | 4 | 316 | +15.692% |
| 2026-01-16 | 36.05 | 36.05 | 36.05 | 36.05 | -12.817% | 1 | 313 | +4.300% |
| 2026-01-12 | 41.46 | 41.46 | 41.26 | 41.35 | +2.733% | 17 | 313 | -9.069% |
| 2026-01-09 | 40.25 | 40.25 | 40.25 | 40.25 | +1.080% | 1 | 317 | -6.584% |
| 2026-01-07 | 38.83 | 39.82 | 38.83 | 39.82 | +4.817% | 2 | 317 | -5.575% |
| 2026-01-06 | 35.60 | 38.00 | 35.60 | 37.99 | +11.082% | 58 | 317 | -1.027% |
| 2026-01-05 | 34.30 | 34.40 | 34.20 | 34.20 | +8.744% | 4 | 295 | +9.942% |
| 2026-01-02 | 31.45 | 31.45 | 31.45 | 31.45 | -6.953% | 4 | 295 | +19.555% |
| 2025-12-31 | 33.80 | 33.80 | 33.80 | 33.80 | +0.237% | 5 | 296 | +11.243% |
| 2025-12-30 | 33.49 | 33.72 | 33.49 | 33.72 | -1.977% | 17 | 296 | +11.507% |
| 2025-12-26 | 34.40 | 34.40 | 34.40 | 34.40 | -0.116% | 1 | 296 | +9.302% |
| 2025-12-23 | 34.07 | 34.45 | 34.07 | 34.44 | +4.206% | 18 | 296 | +9.175% |
| 2025-12-22 | 32.71 | 33.05 | 32.71 | 33.05 | -0.302% | 3 | 290 | +13.767% |
| 2025-12-19 | 33.15 | 33.15 | 33.15 | 33.15 | +1.843% | 15 | 288 | +13.424% |
| 2025-12-18 | 32.55 | 32.55 | 32.55 | 32.55 | +3.399% | 5 | 280 | +15.515% |
| 2025-12-16 | 31.48 | 31.48 | 31.48 | 31.48 | -0.725% | 1 | 277 | +19.441% |
| 2025-12-15 | 31.71 | 31.71 | 31.71 | 31.71 | -5.428% | 15 | 276 | +18.575% |
| 2025-12-12 | 33.55 | 33.55 | 33.53 | 33.53 | -3.926% | 4 | 261 | +12.138% |
| 2025-12-11 | 34.90 | 34.90 | 34.90 | 34.90 | -2.786% | 1 | 263 | +7.736% |
| 2025-12-10 | 35.69 | 35.90 | 35.39 | 35.90 | +3.369% | 3 | 264 | +4.735% |
| 2025-12-09 | 34.73 | 34.73 | 34.73 | 34.73 | +0.521% | 1 | 263 | +8.264% |
| 2025-12-08 | 36.04 | 36.04 | 34.55 | 34.55 | -5.161% | 8 | 262 | +8.828% |
| 2025-12-05 | 36.10 | 36.43 | 36.10 | 36.43 | +1.054% | 3 | 257 | +3.212% |
| 2025-12-04 | 36.05 | 36.05 | 36.05 | 36.05 | -3.299% | 4 | 254 | +4.300% |
| 2025-12-03 | 37.31 | 37.31 | 37.26 | 37.28 | 0.000% | 250 | 250 | +0.858% |