AMZN280616C00320000
AMZN Jun 16 2028 320.00 Call
optionOPRA
EODOct 5, 2026
33.04USD+4.063%(+1.29)2Vol887OI
AMZN280616C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.66 | 33.04 | 32.66 | 33.04 | +4.063% | 2 | 886 | 0.000% |
| 2026-10-02 | 31.75 | 31.75 | 31.75 | 31.75 | +1.992% | 1 | 885 | +4.063% |
| 2026-10-01 | 30.85 | 31.13 | 30.35 | 31.13 | -4.068% | 6 | 884 | +6.136% |
| 2026-09-30 | 32.15 | 33.15 | 32.12 | 32.45 | +3.840% | 87 | 864 | +1.818% |
| 2026-09-29 | 30.53 | 31.25 | 30.53 | 31.25 | +1.133% | 33 | 846 | +5.728% |
| 2026-09-28 | 30.90 | 30.90 | 30.90 | 30.90 | -4.482% | 36 | 827 | +6.926% |
| 2026-09-25 | 32.00 | 32.85 | 32.00 | 32.35 | +0.779% | 14 | 816 | +2.133% |
| 2026-09-24 | 30.78 | 32.53 | 30.55 | 32.10 | -5.170% | 50 | 809 | +2.928% |
| 2026-09-23 | 33.85 | 33.85 | 33.85 | 33.85 | -5.579% | 5 | 814 | -2.393% |
| 2026-09-22 | 35.25 | 35.90 | 35.25 | 35.85 | -2.582% | 3 | 812 | -7.838% |
| 2026-09-21 | 35.60 | 36.80 | 35.60 | 36.80 | +7.289% | 2 | 812 | -10.217% |
| 2026-09-18 | 34.30 | 34.30 | 34.30 | 34.30 | +2.633% | 1 | 811 | -3.673% |
| 2026-09-17 | 34.10 | 34.10 | 33.42 | 33.42 | +8.050% | 2 | 811 | -1.137% |
| 2026-09-16 | 30.93 | 30.93 | 30.93 | 30.93 | -1.497% | 1 | 811 | +6.822% |
| 2026-09-15 | 34.00 | 34.00 | 31.40 | 31.40 | -12.486% | 21 | 813 | +5.223% |
| 2026-09-14 | 35.32 | 35.88 | 35.32 | 35.88 | -2.234% | 6 | 807 | -7.915% |
| 2026-09-04 | 37.90 | 37.90 | 36.70 | 36.70 | -2.781% | 3 | 807 | -9.973% |
| 2026-09-03 | 37.40 | 38.00 | 37.35 | 37.75 | +3.851% | 128 | 717 | -12.477% |
| 2026-09-02 | 36.35 | 36.35 | 36.35 | 36.35 | -8.461% | 1 | 716 | -9.106% |
| 2026-08-31 | 39.50 | 39.71 | 39.50 | 39.71 | -6.609% | 3 | 716 | -16.797% |
| 2026-08-28 | 40.30 | 42.53 | 40.30 | 42.52 | +15.701% | 13 | 720 | -22.295% |
| 2026-08-27 | 37.80 | 37.95 | 36.75 | 36.75 | -8.922% | 98 | 721 | -10.095% |
| 2026-08-24 | 40.35 | 40.35 | 40.35 | 40.35 | +4.805% | 1 | 721 | -18.116% |
| 2026-08-21 | 38.70 | 38.78 | 38.50 | 38.50 | -1.786% | 3 | 720 | -14.182% |
| 2026-08-20 | 40.65 | 40.95 | 39.20 | 39.20 | -7.329% | 10 | 725 | -15.714% |
| 2026-08-19 | 39.25 | 42.30 | 39.25 | 42.30 | +7.360% | 73 | 693 | -21.891% |
| 2026-08-18 | 39.40 | 39.40 | 39.40 | 39.40 | +1.026% | 2 | 693 | -16.142% |
| 2026-08-17 | 39.25 | 39.25 | 38.35 | 39.00 | -4.878% | 4 | 693 | -15.282% |
| 2026-08-14 | 41.00 | 41.00 | 41.00 | 41.00 | -2.821% | 1 | 692 | -19.415% |
| 2026-08-13 | 42.11 | 42.19 | 42.11 | 42.19 | -5.020% | 7 | 686 | -21.688% |
| 2026-08-12 | 45.24 | 45.24 | 44.42 | 44.42 | -7.458% | 8 | 679 | -25.619% |
| 2026-08-11 | 48.00 | 48.00 | 48.00 | 48.00 | -2.340% | 15 | 694 | -31.167% |
| 2026-08-10 | 49.15 | 49.15 | 49.15 | 49.15 | +1.445% | 1 | 695 | -32.777% |
| 2026-08-07 | 50.14 | 50.30 | 48.45 | 48.45 | +2.932% | 5 | 695 | -31.806% |
| 2026-08-06 | 49.30 | 49.30 | 47.07 | 47.07 | -0.170% | 10 | 693 | -29.807% |
| 2026-08-05 | 47.11 | 47.15 | 47.11 | 47.15 | -7.513% | 2 | 692 | -29.926% |
| 2026-08-04 | 51.27 | 51.27 | 50.98 | 50.98 | -7.645% | 7 | 691 | -35.190% |
| 2026-08-03 | 54.80 | 55.83 | 54.57 | 55.20 | +16.924% | 216 | 488 | -40.145% |
| 2026-07-31 | 42.20 | 47.21 | 42.20 | 47.21 | +50.350% | 22 | 478 | -30.015% |
| 2026-07-30 | 31.40 | 31.40 | 31.14 | 31.40 | +4.493% | 108 | 497 | +5.223% |
| 2026-07-27 | 30.50 | 30.50 | 30.00 | 30.05 | 0.000% | 76 | 430 | +9.950% |
| 2026-07-24 | 30.05 | 30.05 | 30.05 | 30.05 | -5.503% | 1 | 430 | +9.950% |
| 2026-07-23 | 31.80 | 31.80 | 31.80 | 31.80 | -12.445% | 1 | 431 | +3.899% |
| 2026-07-22 | 36.32 | 36.32 | 36.32 | 36.32 | -13.110% | 1 | 431 | -9.031% |
| 2026-07-16 | 41.70 | 41.85 | 41.70 | 41.80 | +8.571% | 124 | 423 | -20.957% |
| 2026-07-14 | 38.20 | 38.50 | 38.20 | 38.50 | +0.260% | 16 | 426 | -14.182% |
| 2026-07-13 | 38.00 | 38.40 | 38.00 | 38.40 | +0.392% | 11 | 426 | -13.958% |
| 2026-07-07 | 38.25 | 38.25 | 38.25 | 38.25 | -1.316% | 1 | 427 | -13.621% |
| 2026-07-02 | 38.76 | 38.76 | 38.76 | 38.76 | +1.227% | 2 | 427 | -14.757% |
| 2026-07-01 | 38.29 | 38.29 | 38.29 | 38.29 | +6.155% | 1 | 428 | -13.711% |
| 2026-06-30 | 36.00 | 36.07 | 36.00 | 36.07 | -3.064% | 6 | 424 | -8.400% |
| 2026-06-29 | 38.32 | 38.32 | 37.05 | 37.21 | +13.341% | 3 | 425 | -11.207% |
| 2026-06-26 | 32.26 | 32.83 | 32.26 | 32.83 | +6.556% | 102 | 327 | +0.640% |
| 2026-06-25 | 31.50 | 31.79 | 30.81 | 30.81 | -12.147% | 3 | 326 | +7.238% |
| 2026-06-24 | 35.97 | 35.97 | 35.07 | 35.07 | +0.200% | 2 | 326 | -5.788% |
| 2026-06-23 | 34.38 | 35.00 | 34.04 | 35.00 | -2.778% | 21 | 316 | -5.600% |
| 2026-06-22 | 36.02 | 36.02 | 36.00 | 36.00 | +0.056% | 2 | 316 | -8.222% |
| 2026-06-18 | 36.00 | 36.00 | 35.90 | 35.98 | +0.784% | 4 | 315 | -8.171% |
| 2026-06-17 | 36.80 | 36.80 | 35.70 | 35.70 | -7.871% | 30 | 292 | -7.451% |
| 2026-06-16 | 38.39 | 38.75 | 38.39 | 38.75 | +1.175% | 2 | 292 | -14.735% |
| 2026-06-15 | 38.40 | 38.40 | 38.30 | 38.30 | +12.813% | 36 | 283 | -13.734% |
| 2026-06-12 | 34.60 | 34.60 | 33.95 | 33.95 | -3.906% | 13 | 284 | -2.680% |
| 2026-06-10 | 35.50 | 35.50 | 35.30 | 35.33 | -5.205% | 8 | 287 | -6.482% |
| 2026-06-08 | 38.75 | 38.75 | 37.27 | 37.27 | -11.262% | 3 | 286 | -11.350% |
| 2026-06-05 | 42.00 | 42.00 | 42.00 | 42.00 | +9.091% | 1 | 286 | -21.333% |
| 2026-06-03 | 38.35 | 38.50 | 38.35 | 38.50 | -13.658% | 2 | 285 | -14.182% |
| 2026-06-02 | 44.59 | 44.59 | 44.59 | 44.59 | -2.022% | 1 | 284 | -25.903% |
| 2026-06-01 | 45.40 | 45.51 | 45.40 | 45.51 | -6.837% | 3 | 281 | -27.401% |
| 2026-05-29 | 50.90 | 50.90 | 48.85 | 48.85 | -3.744% | 2 | 280 | -32.364% |
| 2026-05-28 | 50.75 | 50.75 | 50.75 | 50.75 | +8.348% | 2 | 280 | -34.897% |
| 2026-05-22 | 46.84 | 46.84 | 46.84 | 46.84 | -0.340% | 1 | 281 | -29.462% |
| 2026-05-21 | 47.00 | 47.00 | 47.00 | 47.00 | +10.122% | 1 | 282 | -29.702% |
| 2026-05-19 | 42.68 | 42.68 | 42.68 | 42.68 | -8.215% | 2 | 280 | -22.587% |
| 2026-05-14 | 46.35 | 46.50 | 46.35 | 46.50 | +6.823% | 2 | 279 | -28.946% |
| 2026-05-12 | 44.00 | 44.00 | 42.80 | 43.53 | -10.982% | 64 | 280 | -24.098% |
| 2026-05-11 | 46.77 | 49.00 | 46.77 | 48.90 | +4.020% | 5 | 280 | -32.434% |
| 2026-05-08 | 48.16 | 48.22 | 47.01 | 47.01 | -3.072% | 6 | 274 | -29.717% |
| 2026-05-07 | 48.65 | 48.65 | 47.92 | 48.50 | -3.674% | 11 | 269 | -31.876% |
| 2026-05-06 | 50.35 | 50.35 | 50.35 | 50.35 | +2.130% | 90 | 194 | -34.379% |
| 2026-05-05 | 51.27 | 51.27 | 48.71 | 49.30 | +3.030% | 129 | 251 | -32.982% |
| 2026-05-04 | 47.85 | 47.85 | 47.85 | 47.85 | +0.949% | 2 | 251 | -30.951% |
| 2026-05-01 | 48.56 | 48.69 | 47.40 | 47.40 | +13.669% | 150 | 215 | -30.295% |
| 2026-04-30 | 43.85 | 43.86 | 41.70 | 41.70 | -8.069% | 27 | 190 | -20.767% |
| 2026-04-29 | 44.00 | 45.36 | 44.00 | 45.36 | +3.349% | 15 | 185 | -27.160% |
| 2026-04-28 | 43.85 | 43.89 | 43.85 | 43.89 | -3.198% | 2 | 186 | -24.721% |
| 2026-04-24 | 43.75 | 45.34 | 43.75 | 45.34 | +7.952% | 9 | 187 | -27.128% |
| 2026-04-23 | 42.00 | 42.00 | 42.00 | 42.00 | +1.302% | 20 | 207 | -21.333% |
| 2026-04-22 | 40.41 | 41.46 | 40.19 | 41.46 | +1.792% | 11 | 203 | -20.309% |
| 2026-04-21 | 39.70 | 40.73 | 39.70 | 40.73 | +8.991% | 2 | 201 | -18.880% |
| 2026-04-20 | 37.37 | 37.37 | 37.37 | 37.37 | -8.854% | 6 | 198 | -11.587% |
| 2026-04-17 | 41.00 | 41.00 | 41.00 | 41.00 | +7.330% | 1 | 198 | -19.415% |
| 2026-04-16 | 38.20 | 38.20 | 38.20 | 38.20 | -1.496% | 1 | 197 | -13.508% |
| 2026-04-15 | 38.25 | 39.07 | 38.25 | 38.78 | -1.398% | 7 | 196 | -14.801% |
| 2026-04-14 | 37.75 | 39.42 | 37.75 | 39.33 | +14.665% | 7 | 190 | -15.993% |
| 2026-04-13 | 34.55 | 34.55 | 33.39 | 34.30 | +10.396% | 5 | 187 | -3.673% |
| 2026-04-09 | 31.07 | 31.07 | 31.07 | 31.07 | +20.333% | 1 | 187 | +6.341% |
| 2026-04-08 | 25.82 | 25.82 | 25.82 | 25.82 | +12.163% | 25 | 187 | +27.963% |
| 2026-04-01 | 22.99 | 23.02 | 22.99 | 23.02 | +4.636% | 25 | 187 | +43.527% |
| 2026-03-31 | 22.00 | 22.00 | 22.00 | 22.00 | +12.245% | 1 | 187 | +50.182% |
| 2026-03-27 | 19.60 | 19.60 | 19.60 | 19.60 | -12.500% | 3 | 186 | +68.571% |
| 2026-03-25 | 22.60 | 22.60 | 22.40 | 22.40 | +8.738% | 2 | 186 | +47.500% |
| 2026-03-20 | 20.60 | 20.60 | 20.60 | 20.60 | -3.286% | 1 | 186 | +60.388% |
| 2026-03-19 | 21.30 | 21.30 | 21.30 | 21.30 | -6.374% | 1 | 185 | +55.117% |
| 2026-03-13 | 22.85 | 22.95 | 22.75 | 22.75 | -3.109% | 23 | 185 | +45.231% |
| 2026-03-11 | 23.48 | 23.48 | 23.48 | 23.48 | -3.175% | 1 | 163 | +40.716% |
| 2026-03-09 | 24.20 | 24.25 | 23.95 | 24.25 | -4.036% | 11 | 163 | +36.247% |
| 2026-03-06 | 25.27 | 25.27 | 25.27 | 25.27 | -7.266% | 1 | 152 | +30.748% |
| 2026-03-05 | 27.25 | 27.25 | 27.25 | 27.25 | +4.848% | 83 | 152 | +21.248% |
| 2026-03-04 | 25.99 | 25.99 | 25.99 | 25.99 | +17.072% | 1 | 103 | +27.126% |
| 2026-03-03 | 22.20 | 22.20 | 22.20 | 22.20 | -5.532% | 1 | 102 | +48.829% |
| 2026-03-02 | 23.50 | 23.50 | 23.50 | 23.50 | +1.512% | 1 | 102 | +40.596% |
| 2026-02-27 | 22.80 | 23.15 | 22.80 | 23.15 | -0.344% | 2 | 103 | +42.721% |
| 2026-02-26 | 23.23 | 23.23 | 23.23 | 23.23 | -0.938% | 1 | 103 | +42.230% |
| 2026-02-24 | 23.35 | 23.45 | 23.35 | 23.45 | +6.349% | 20 | 104 | +40.896% |
| 2026-02-23 | 22.05 | 22.05 | 22.05 | 22.05 | -0.676% | 1 | 104 | +49.841% |
| 2026-02-19 | 22.20 | 22.20 | 22.20 | 22.20 | -1.770% | 1 | 104 | +48.829% |
| 2026-02-18 | 22.60 | 22.60 | 22.60 | 22.60 | +9.709% | 1 | 104 | +46.195% |
| 2026-02-17 | 20.69 | 20.69 | 20.60 | 20.60 | +1.478% | 3 | 105 | +60.388% |
| 2026-02-13 | 19.60 | 20.30 | 19.60 | 20.30 | +0.995% | 101 | 158 | +62.759% |
| 2026-02-12 | 20.00 | 20.98 | 20.00 | 20.10 | -11.454% | 109 | 158 | +64.378% |
| 2026-02-11 | 22.70 | 22.70 | 22.70 | 22.70 | -2.991% | 1 | 91 | +45.551% |
| 2026-02-09 | 23.55 | 23.80 | 23.40 | 23.40 | +5.643% | 5 | 90 | +41.197% |
| 2026-02-06 | 20.43 | 23.00 | 20.43 | 22.15 | -23.064% | 14 | 90 | +49.165% |
| 2026-02-05 | 28.79 | 28.79 | 28.79 | 28.79 | -11.741% | 1 | 88 | +14.762% |
| 2026-02-04 | 32.60 | 32.76 | 32.60 | 32.62 | -4.480% | 4 | 88 | +1.288% |
| 2026-02-03 | 33.95 | 34.15 | 33.81 | 34.15 | -1.868% | 6 | 88 | -3.250% |
| 2026-01-29 | 34.80 | 34.80 | 34.80 | 34.80 | +0.957% | 5 | 87 | -5.057% |
| 2026-01-26 | 33.72 | 34.47 | 33.72 | 34.47 | +12.390% | 7 | 82 | -4.149% |
| 2026-01-22 | 30.67 | 30.67 | 30.67 | 30.67 | -2.013% | 4 | 83 | +7.727% |
| 2026-01-20 | 31.30 | 31.30 | 31.30 | 31.30 | -6.372% | 3 | 83 | +5.559% |
| 2026-01-14 | 34.81 | 34.81 | 33.43 | 33.43 | -6.096% | 5 | 83 | -1.167% |
| 2026-01-13 | 35.50 | 35.60 | 35.50 | 35.60 | -6.806% | 2 | 83 | -7.191% |
| 2026-01-12 | 38.45 | 38.48 | 38.20 | 38.20 | +4.658% | 7 | 84 | -13.508% |
| 2026-01-09 | 36.50 | 36.50 | 36.50 | 36.50 | -3.465% | 3 | 84 | -9.479% |
| 2026-01-08 | 37.52 | 37.81 | 37.52 | 37.81 | +0.159% | 2 | 83 | -12.616% |
| 2026-01-07 | 37.36 | 37.75 | 37.36 | 37.75 | +4.397% | 3 | 83 | -12.477% |
| 2026-01-06 | 33.00 | 36.20 | 33.00 | 36.16 | +13.497% | 20 | 81 | -8.628% |
| 2026-01-05 | 31.50 | 31.97 | 31.50 | 31.86 | +9.862% | 12 | 75 | +3.704% |
| 2026-01-02 | 31.85 | 31.85 | 29.00 | 29.00 | -6.452% | 4 | 75 | +13.931% |
| 2025-12-31 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 1 | 73 | +6.581% |
| 2025-12-30 | 31.00 | 31.00 | 31.00 | 31.00 | -0.958% | 10 | 73 | +6.581% |
| 2025-12-29 | 31.60 | 31.60 | 31.10 | 31.30 | -2.310% | 10 | 83 | +5.559% |
| 2025-12-23 | 31.70 | 32.04 | 31.70 | 32.04 | +3.388% | 4 | 73 | +3.121% |
| 2025-12-22 | 30.45 | 30.99 | 30.45 | 30.99 | +1.208% | 8 | 72 | +6.615% |
| 2025-12-19 | 30.20 | 30.62 | 30.20 | 30.62 | -2.794% | 8 | 70 | +7.903% |
| 2025-12-18 | 31.50 | 31.50 | 31.50 | 31.50 | +6.239% | 1 | 69 | +4.889% |
| 2025-12-17 | 29.54 | 29.65 | 29.15 | 29.65 | -1.789% | 9 | 70 | +11.433% |
| 2025-12-15 | 30.19 | 30.19 | 30.19 | 30.19 | -2.456% | 1 | 67 | +9.440% |
| 2025-12-12 | 31.35 | 31.40 | 30.95 | 30.95 | -4.031% | 13 | 66 | +6.753% |
| 2025-12-11 | 32.20 | 32.25 | 32.20 | 32.25 | -1.316% | 10 | 57 | +2.450% |
| 2025-12-09 | 31.82 | 32.68 | 31.82 | 32.68 | +1.966% | 12 | 47 | +1.102% |
| 2025-12-08 | 33.40 | 33.40 | 32.05 | 32.05 | -3.464% | 30 | 46 | +3.089% |
| 2025-12-05 | 33.92 | 33.93 | 33.20 | 33.20 | 0.000% | 35 | 42 | -0.482% |
| 2025-12-04 | 33.35 | 33.35 | 33.10 | 33.20 | -5.143% | 3 | 8 | -0.482% |
| 2025-12-03 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 6 | 6 | -5.600% |