Dark

AMZN20280616C320
AMZN Jun 16 2028 320.00 Call (AMZN280616C00320000)
option OPRA

EOD

Aug 20, 2026

39.20-7.329%(-3.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	40.6500	40.9500	39.2000	39.2000	-7.329%	10	720	0.000%
2026-08-19	39.2500	42.3000	39.2500	42.3000	+7.360%	73	725	-7.329%
2026-08-18	39.4000	39.4000	39.4000	39.4000	+1.026%	2	693	-0.508%
2026-08-17	39.2500	39.2500	38.3500	39.0000	-4.878%	4	693	+0.513%
2026-08-14	41.0000	41.0000	41.0000	41.0000	-2.821%	1	693	-4.390%
2026-08-13	42.1100	42.1900	42.1100	42.1900	-5.020%	7	686	-7.087%
2026-08-12	45.2400	45.2400	44.4200	44.4200	-7.458%	8	686	-11.751%
2026-08-11	48.0000	48.0000	48.0000	48.0000	-2.340%	15	679	-18.333%
2026-08-10	49.1500	49.1500	49.1500	49.1500	+1.445%	1	694	-20.244%
2026-08-07	50.1400	50.3000	48.4500	48.4500	+2.932%	5	695	-19.092%
2026-08-06	49.3000	49.3000	47.0700	47.0700	-0.170%	10	695	-16.720%
2026-08-05	47.1100	47.1500	47.1100	47.1500	-7.513%	2	693	-16.861%
2026-08-04	51.2700	51.2700	50.9800	50.9800	-7.645%	7	692	-23.107%
2026-08-03	54.8000	55.8300	54.5700	55.2000	+16.924%	216	691	-28.986%
2026-07-31	42.2000	47.2100	42.2000	47.2100	+50.350%	22	488	-16.967%
2026-07-30	31.4000	31.4000	31.1400	31.4000	+4.493%	108	478	+24.841%
2026-07-27	30.5000	30.5000	30.0000	30.0500	0.000%	76	497	+30.449%
2026-07-24	30.0500	30.0500	30.0500	30.0500	-5.503%	1	430	+30.449%
2026-07-23	31.8000	31.8000	31.8000	31.8000	-12.445%	1	430	+23.270%
2026-07-22	36.3200	36.3200	36.3200	36.3200	-13.110%	1	431	+7.930%
2026-07-16	41.7000	41.8500	41.7000	41.8000	+8.571%	124	431	-6.220%
2026-07-14	38.2000	38.5000	38.2000	38.5000	+0.260%	16	423	+1.818%
2026-07-13	38.0000	38.4000	38.0000	38.4000	+0.392%	11	426	+2.083%
2026-07-07	38.2500	38.2500	38.2500	38.2500	-1.316%	1	426	+2.484%
2026-07-02	38.7600	38.7600	38.7600	38.7600	+1.227%	2	427	+1.135%
2026-07-01	38.2900	38.2900	38.2900	38.2900	+6.155%	1	427	+2.377%
2026-06-30	36.0000	36.0700	36.0000	36.0700	-3.064%	6	428	+8.678%
2026-06-29	38.3200	38.3200	37.0500	37.2100	+13.341%	3	424	+5.348%
2026-06-26	32.2600	32.8300	32.2600	32.8300	+6.556%	102	425	+19.403%
2026-06-25	31.5000	31.7900	30.8100	30.8100	-12.147%	3	327	+27.231%
2026-06-24	35.9700	35.9700	35.0700	35.0700	+0.200%	2	326	+11.776%
2026-06-23	34.3800	35.0000	34.0400	35.0000	-2.778%	21	326	+12.000%
2026-06-22	36.0200	36.0200	36.0000	36.0000	+0.056%	2	316	+8.889%
2026-06-18	36.0000	36.0000	35.9000	35.9800	+0.784%	4	315	+8.949%
2026-06-17	36.8000	36.8000	35.7000	35.7000	-7.871%	30	315	+9.804%
2026-06-16	38.3900	38.7500	38.3900	38.7500	+1.175%	2	292	+1.161%
2026-06-15	38.4000	38.4000	38.3000	38.3000	+12.813%	36	292	+2.350%
2026-06-12	34.6000	34.6000	33.9500	33.9500	-3.906%	13	283	+15.464%
2026-06-10	35.5000	35.5000	35.3000	35.3300	-5.205%	8	284	+10.954%
2026-06-08	38.7500	38.7500	37.2700	37.2700	-11.262%	3	287	+5.178%
2026-06-05	42.0000	42.0000	42.0000	42.0000	+9.091%	1	286	-6.667%
2026-06-03	38.3500	38.5000	38.3500	38.5000	-13.658%	2	286	+1.818%
2026-06-02	44.5900	44.5900	44.5900	44.5900	-2.022%	1	285	-12.088%
2026-06-01	45.4000	45.5100	45.4000	45.5100	-6.837%	3	284	-13.865%
2026-05-29	50.9000	50.9000	48.8500	48.8500	-3.744%	2	281	-19.754%
2026-05-28	50.7500	50.7500	50.7500	50.7500	+8.348%	2	280	-22.759%
2026-05-22	46.8400	46.8400	46.8400	46.8400	-0.340%	1	281	-16.311%
2026-05-21	47.0000	47.0000	47.0000	47.0000	+10.122%	1	282	-16.596%
2026-05-19	42.6800	42.6800	42.6800	42.6800	-8.215%	2	282	-8.154%
2026-05-14	46.3500	46.5000	46.3500	46.5000	+6.823%	2	280	-15.699%
2026-05-12	44.0000	44.0000	42.8000	43.5300	-10.982%	64	280	-9.947%
2026-05-11	46.7700	49.0000	46.7700	48.9000	+4.020%	5	280	-19.836%
2026-05-08	48.1600	48.2200	47.0100	47.0100	-3.072%	6	280	-16.613%
2026-05-07	48.6500	48.6500	47.9200	48.5000	-3.674%	11	274	-19.175%
2026-05-06	50.3500	50.3500	50.3500	50.3500	+2.130%	90	269	-22.145%
2026-05-05	51.2700	51.2700	48.7100	49.3000	+3.030%	129	194	-20.487%
2026-05-04	47.8500	47.8500	47.8500	47.8500	+0.949%	2	251	-18.077%
2026-05-01	48.5600	48.6900	47.4000	47.4000	+13.669%	150	215	-17.300%
2026-04-30	43.8500	43.8600	41.7000	41.7000	-8.069%	27	215	-5.995%
2026-04-29	44.0000	45.3600	44.0000	45.3600	+3.349%	15	190	-13.580%
2026-04-28	43.8500	43.8900	43.8500	43.8900	-3.198%	2	185	-10.686%
2026-04-24	43.7500	45.3400	43.7500	45.3400	+7.952%	9	186	-13.542%
2026-04-23	42.0000	42.0000	42.0000	42.0000	+1.302%	20	187	-6.667%
2026-04-22	40.4100	41.4600	40.1900	41.4600	+1.792%	11	207	-5.451%
2026-04-21	39.7000	40.7300	39.7000	40.7300	+8.991%	2	203	-3.756%
2026-04-20	37.3700	37.3700	37.3700	37.3700	-8.854%	6	201	+4.897%
2026-04-17	41.0000	41.0000	41.0000	41.0000	+7.330%	1	198	-4.390%
2026-04-16	38.2000	38.2000	38.2000	38.2000	-1.496%	1	198	+2.618%
2026-04-15	38.2500	39.0700	38.2500	38.7800	-1.398%	7	197	+1.083%
2026-04-14	37.7500	39.4200	37.7500	39.3300	+14.665%	7	196	-0.331%
2026-04-13	34.5500	34.5500	33.3900	34.3000	+10.396%	5	190	+14.286%
2026-04-09	31.0700	31.0700	31.0700	31.0700	+20.333%	1	187	+26.167%
2026-04-08	25.8200	25.8200	25.8200	25.8200	+12.163%	25	187	+51.820%
2026-04-01	22.9900	23.0200	22.9900	23.0200	+4.636%	25	187	+70.287%
2026-03-31	22.0000	22.0000	22.0000	22.0000	+12.245%	1	187	+78.182%
2026-03-27	19.6000	19.6000	19.6000	19.6000	-12.500%	3	186	+100.000%
2026-03-25	22.6000	22.6000	22.4000	22.4000	+8.738%	2	186	+75.000%
2026-03-20	20.6000	20.6000	20.6000	20.6000	-3.286%	1	186	+90.291%
2026-03-19	21.3000	21.3000	21.3000	21.3000	-6.374%	1	185	+84.038%
2026-03-13	22.8500	22.9500	22.7500	22.7500	-3.109%	23	185	+72.308%
2026-03-11	23.4800	23.4800	23.4800	23.4800	-3.175%	1	163	+66.951%
2026-03-09	24.2000	24.2500	23.9500	24.2500	-4.036%	11	163	+61.649%
2026-03-06	25.2700	25.2700	25.2700	25.2700	-7.266%	1	152	+55.125%
2026-03-05	27.2500	27.2500	27.2500	27.2500	+4.848%	83	152	+43.853%
2026-03-04	25.9900	25.9900	25.9900	25.9900	+17.072%	1	103	+50.827%
2026-03-03	22.2000	22.2000	22.2000	22.2000	-5.532%	1	102	+76.577%
2026-03-02	23.5000	23.5000	23.5000	23.5000	+1.512%	1	102	+66.809%
2026-02-27	22.8000	23.1500	22.8000	23.1500	-0.344%	2	103	+69.330%
2026-02-26	23.2300	23.2300	23.2300	23.2300	-0.938%	1	103	+68.747%
2026-02-24	23.3500	23.4500	23.3500	23.4500	+6.349%	20	104	+67.164%
2026-02-23	22.0500	22.0500	22.0500	22.0500	-0.676%	1	104	+77.778%
2026-02-19	22.2000	22.2000	22.2000	22.2000	-1.770%	1	104	+76.577%
2026-02-18	22.6000	22.6000	22.6000	22.6000	+9.709%	1	104	+73.451%
2026-02-17	20.6900	20.6900	20.6000	20.6000	+1.478%	3	105	+90.291%
2026-02-13	19.6000	20.3000	19.6000	20.3000	+0.995%	101	158	+93.103%
2026-02-12	20.0000	20.9800	20.0000	20.1000	-11.454%	109	158	+95.025%
2026-02-11	22.7000	22.7000	22.7000	22.7000	-2.991%	1	91	+72.687%
2026-02-09	23.5500	23.8000	23.4000	23.4000	+5.643%	5	90	+67.521%
2026-02-06	20.4300	23.0000	20.4300	22.1500	-23.064%	14	90	+76.975%
2026-02-05	28.7900	28.7900	28.7900	28.7900	-11.741%	1	88	+36.158%
2026-02-04	32.6000	32.7600	32.6000	32.6200	-4.480%	4	88	+20.172%
2026-02-03	33.9500	34.1500	33.8100	34.1500	-1.868%	6	88	+14.788%
2026-01-29	34.8000	34.8000	34.8000	34.8000	+0.957%	5	87	+12.644%
2026-01-26	33.7200	34.4700	33.7200	34.4700	+12.390%	7	82	+13.722%
2026-01-22	30.6700	30.6700	30.6700	30.6700	-2.013%	4	83	+27.812%
2026-01-20	31.3000	31.3000	31.3000	31.3000	-6.372%	3	83	+25.240%
2026-01-14	34.8100	34.8100	33.4300	33.4300	-6.096%	5	83	+17.260%
2026-01-13	35.5000	35.6000	35.5000	35.6000	-6.806%	2	83	+10.112%
2026-01-12	38.4500	38.4800	38.2000	38.2000	+4.658%	7	84	+2.618%
2026-01-09	36.5000	36.5000	36.5000	36.5000	-3.465%	3	84	+7.397%
2026-01-08	37.5200	37.8100	37.5200	37.8100	+0.159%	2	83	+3.676%
2026-01-07	37.3600	37.7500	37.3600	37.7500	+4.397%	3	83	+3.841%
2026-01-06	33.0000	36.2000	33.0000	36.1600	+13.497%	20	81	+8.407%
2026-01-05	31.5000	31.9700	31.5000	31.8600	+9.862%	12	75	+23.038%
2026-01-02	31.8500	31.8500	29.0000	29.0000	-6.452%	4	75	+35.172%
2025-12-31	31.0000	31.0000	31.0000	31.0000	0.000%	1	73	+26.452%
2025-12-30	31.0000	31.0000	31.0000	31.0000	-0.958%	10	73	+26.452%
2025-12-29	31.6000	31.6000	31.1000	31.3000	-2.310%	10	83	+25.240%
2025-12-23	31.7000	32.0400	31.7000	32.0400	+3.388%	4	73	+22.347%
2025-12-22	30.4500	30.9900	30.4500	30.9900	+1.208%	8	72	+26.492%
2025-12-19	30.2000	30.6200	30.2000	30.6200	-2.794%	8	70	+28.021%
2025-12-18	31.5000	31.5000	31.5000	31.5000	+6.239%	1	69	+24.444%
2025-12-17	29.5400	29.6500	29.1500	29.6500	-1.789%	9	70	+32.209%
2025-12-15	30.1900	30.1900	30.1900	30.1900	-2.456%	1	67	+29.844%
2025-12-12	31.3500	31.4000	30.9500	30.9500	-4.031%	13	66	+26.656%
2025-12-11	32.2000	32.2500	32.2000	32.2500	-1.316%	10	57	+21.550%
2025-12-09	31.8200	32.6800	31.8200	32.6800	+1.966%	12	47	+19.951%
2025-12-08	33.4000	33.4000	32.0500	32.0500	-3.464%	30	46	+22.309%
2025-12-05	33.9200	33.9300	33.2000	33.2000	0.000%	35	42	+18.072%
2025-12-04	33.3500	33.3500	33.1000	33.2000	-5.143%	3	8	+18.072%
2025-12-03	35.0000	35.0000	35.0000	35.0000	0.000%	6	6	+12.000%