Dark

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

EOD

Jul 2, 2026

38.76+1.227%(+0.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	38.7600	38.7600	38.7600	38.7600	+1.227%	2	427	0.000%
2026-07-01	38.2900	38.2900	38.2900	38.2900	+6.155%	1	427	+1.227%
2026-06-30	36.0000	36.0700	36.0000	36.0700	-3.064%	6	428	+7.458%
2026-06-29	38.3200	38.3200	37.0500	37.2100	+13.341%	3	424	+4.166%
2026-06-26	32.2600	32.8300	32.2600	32.8300	+6.556%	102	425	+18.063%
2026-06-25	31.5000	31.7900	30.8100	30.8100	-12.147%	3	327	+25.803%
2026-06-24	35.9700	35.9700	35.0700	35.0700	+0.200%	2	326	+10.522%
2026-06-23	34.3800	35.0000	34.0400	35.0000	-2.778%	21	326	+10.743%
2026-06-22	36.0200	36.0200	36.0000	36.0000	+0.056%	2	316	+7.667%
2026-06-18	36.0000	36.0000	35.9000	35.9800	+0.784%	4	315	+7.727%
2026-06-17	36.8000	36.8000	35.7000	35.7000	-7.871%	30	315	+8.571%
2026-06-16	38.3900	38.7500	38.3900	38.7500	+1.175%	2	292	+0.026%
2026-06-15	38.4000	38.4000	38.3000	38.3000	+12.813%	36	292	+1.201%
2026-06-12	34.6000	34.6000	33.9500	33.9500	-3.906%	13	283	+14.168%
2026-06-10	35.5000	35.5000	35.3000	35.3300	-5.205%	8	284	+9.708%
2026-06-08	38.7500	38.7500	37.2700	37.2700	-11.262%	3	287	+3.998%
2026-06-05	42.0000	42.0000	42.0000	42.0000	+9.091%	1	286	-7.714%
2026-06-03	38.3500	38.5000	38.3500	38.5000	-13.658%	2	286	+0.675%
2026-06-02	44.5900	44.5900	44.5900	44.5900	-2.022%	1	285	-13.075%
2026-06-01	45.4000	45.5100	45.4000	45.5100	-6.837%	3	284	-14.832%
2026-05-29	50.9000	50.9000	48.8500	48.8500	-3.744%	2	281	-20.655%
2026-05-28	50.7500	50.7500	50.7500	50.7500	+8.348%	2	280	-23.626%
2026-05-22	46.8400	46.8400	46.8400	46.8400	-0.340%	1	281	-17.250%
2026-05-21	47.0000	47.0000	47.0000	47.0000	+10.122%	1	282	-17.532%
2026-05-19	42.6800	42.6800	42.6800	42.6800	-8.215%	2	282	-9.185%
2026-05-14	46.3500	46.5000	46.3500	46.5000	+6.823%	2	280	-16.645%
2026-05-12	44.0000	44.0000	42.8000	43.5300	-10.982%	64	280	-10.958%
2026-05-11	46.7700	49.0000	46.7700	48.9000	+4.020%	5	280	-20.736%
2026-05-08	48.1600	48.2200	47.0100	47.0100	-3.072%	6	280	-17.549%
2026-05-07	48.6500	48.6500	47.9200	48.5000	-3.674%	11	274	-20.082%
2026-05-06	50.3500	50.3500	50.3500	50.3500	+2.130%	90	269	-23.019%
2026-05-05	51.2700	51.2700	48.7100	49.3000	+3.030%	129	194	-21.379%
2026-05-04	47.8500	47.8500	47.8500	47.8500	+0.949%	2	251	-18.997%
2026-05-01	48.5600	48.6900	47.4000	47.4000	+13.669%	150	215	-18.228%
2026-04-30	43.8500	43.8600	41.7000	41.7000	-8.069%	27	215	-7.050%
2026-04-29	44.0000	45.3600	44.0000	45.3600	+3.349%	15	190	-14.550%
2026-04-28	43.8500	43.8900	43.8500	43.8900	-3.198%	2	185	-11.688%
2026-04-24	43.7500	45.3400	43.7500	45.3400	+7.952%	9	186	-14.513%
2026-04-23	42.0000	42.0000	42.0000	42.0000	+1.302%	20	187	-7.714%
2026-04-22	40.4100	41.4600	40.1900	41.4600	+1.792%	11	207	-6.512%
2026-04-21	39.7000	40.7300	39.7000	40.7300	+8.991%	2	203	-4.837%
2026-04-20	37.3700	37.3700	37.3700	37.3700	-8.854%	6	201	+3.720%
2026-04-17	41.0000	41.0000	41.0000	41.0000	+7.330%	1	198	-5.463%
2026-04-16	38.2000	38.2000	38.2000	38.2000	-1.496%	1	198	+1.466%
2026-04-15	38.2500	39.0700	38.2500	38.7800	-1.398%	7	197	-0.052%
2026-04-14	37.7500	39.4200	37.7500	39.3300	+14.665%	7	196	-1.449%
2026-04-13	34.5500	34.5500	33.3900	34.3000	+10.396%	5	190	+13.003%
2026-04-09	31.0700	31.0700	31.0700	31.0700	+20.333%	1	187	+24.751%
2026-04-08	25.8200	25.8200	25.8200	25.8200	+12.163%	25	187	+50.116%
2026-04-01	22.9900	23.0200	22.9900	23.0200	+4.636%	25	187	+68.375%
2026-03-31	22.0000	22.0000	22.0000	22.0000	+12.245%	1	187	+76.182%
2026-03-27	19.6000	19.6000	19.6000	19.6000	-12.500%	3	186	+97.755%
2026-03-25	22.6000	22.6000	22.4000	22.4000	+8.738%	2	186	+73.036%
2026-03-20	20.6000	20.6000	20.6000	20.6000	-3.286%	1	186	+88.155%
2026-03-19	21.3000	21.3000	21.3000	21.3000	-6.374%	1	185	+81.972%
2026-03-13	22.8500	22.9500	22.7500	22.7500	-3.109%	23	185	+70.374%
2026-03-11	23.4800	23.4800	23.4800	23.4800	-3.175%	1	163	+65.077%
2026-03-09	24.2000	24.2500	23.9500	24.2500	-4.036%	11	163	+59.835%
2026-03-06	25.2700	25.2700	25.2700	25.2700	-7.266%	1	152	+53.383%
2026-03-05	27.2500	27.2500	27.2500	27.2500	+4.848%	83	152	+42.239%
2026-03-04	25.9900	25.9900	25.9900	25.9900	+17.072%	1	103	+49.134%
2026-03-03	22.2000	22.2000	22.2000	22.2000	-5.532%	1	102	+74.595%
2026-03-02	23.5000	23.5000	23.5000	23.5000	+1.512%	1	102	+64.936%
2026-02-27	22.8000	23.1500	22.8000	23.1500	-0.344%	2	103	+67.430%
2026-02-26	23.2300	23.2300	23.2300	23.2300	-0.938%	1	103	+66.853%
2026-02-24	23.3500	23.4500	23.3500	23.4500	+6.349%	20	104	+65.288%
2026-02-23	22.0500	22.0500	22.0500	22.0500	-0.676%	1	104	+75.782%
2026-02-19	22.2000	22.2000	22.2000	22.2000	-1.770%	1	104	+74.595%
2026-02-18	22.6000	22.6000	22.6000	22.6000	+9.709%	1	104	+71.504%
2026-02-17	20.6900	20.6900	20.6000	20.6000	+1.478%	3	105	+88.155%
2026-02-13	19.6000	20.3000	19.6000	20.3000	+0.995%	101	158	+90.936%
2026-02-12	20.0000	20.9800	20.0000	20.1000	-11.454%	109	158	+92.836%
2026-02-11	22.7000	22.7000	22.7000	22.7000	-2.991%	1	91	+70.749%
2026-02-09	23.5500	23.8000	23.4000	23.4000	+5.643%	5	90	+65.641%
2026-02-06	20.4300	23.0000	20.4300	22.1500	-23.064%	14	90	+74.989%
2026-02-05	28.7900	28.7900	28.7900	28.7900	-11.741%	1	88	+34.630%
2026-02-04	32.6000	32.7600	32.6000	32.6200	-4.480%	4	88	+18.823%
2026-02-03	33.9500	34.1500	33.8100	34.1500	-1.868%	6	88	+13.499%
2026-01-29	34.8000	34.8000	34.8000	34.8000	+0.957%	5	87	+11.379%
2026-01-26	33.7200	34.4700	33.7200	34.4700	+12.390%	7	82	+12.446%
2026-01-22	30.6700	30.6700	30.6700	30.6700	-2.013%	4	83	+26.378%
2026-01-20	31.3000	31.3000	31.3000	31.3000	-6.372%	3	83	+23.834%
2026-01-14	34.8100	34.8100	33.4300	33.4300	-6.096%	5	83	+15.944%
2026-01-13	35.5000	35.6000	35.5000	35.6000	-6.806%	2	83	+8.876%
2026-01-12	38.4500	38.4800	38.2000	38.2000	+4.658%	7	84	+1.466%
2026-01-09	36.5000	36.5000	36.5000	36.5000	-3.465%	3	84	+6.192%
2026-01-08	37.5200	37.8100	37.5200	37.8100	+0.159%	2	83	+2.513%
2026-01-07	37.3600	37.7500	37.3600	37.7500	+4.397%	3	83	+2.675%
2026-01-06	33.0000	36.2000	33.0000	36.1600	+13.497%	20	81	+7.190%
2026-01-05	31.5000	31.9700	31.5000	31.8600	+9.862%	12	75	+21.657%
2026-01-02	31.8500	31.8500	29.0000	29.0000	-6.452%	4	75	+33.655%
2025-12-31	31.0000	31.0000	31.0000	31.0000	0.000%	1	73	+25.032%
2025-12-30	31.0000	31.0000	31.0000	31.0000	-0.958%	10	73	+25.032%
2025-12-29	31.6000	31.6000	31.1000	31.3000	-2.310%	10	83	+23.834%
2025-12-23	31.7000	32.0400	31.7000	32.0400	+3.388%	4	73	+20.974%
2025-12-22	30.4500	30.9900	30.4500	30.9900	+1.208%	8	72	+25.073%
2025-12-19	30.2000	30.6200	30.2000	30.6200	-2.794%	8	70	+26.584%
2025-12-18	31.5000	31.5000	31.5000	31.5000	+6.239%	1	69	+23.048%
2025-12-17	29.5400	29.6500	29.1500	29.6500	-1.789%	9	70	+30.725%
2025-12-15	30.1900	30.1900	30.1900	30.1900	-2.456%	1	67	+28.387%
2025-12-12	31.3500	31.4000	30.9500	30.9500	-4.031%	13	66	+25.234%
2025-12-11	32.2000	32.2500	32.2000	32.2500	-1.316%	10	57	+20.186%
2025-12-09	31.8200	32.6800	31.8200	32.6800	+1.966%	12	47	+18.605%
2025-12-08	33.4000	33.4000	32.0500	32.0500	-3.464%	30	46	+20.936%
2025-12-05	33.9200	33.9300	33.2000	33.2000	0.000%	35	42	+16.747%
2025-12-04	33.3500	33.3500	33.1000	33.2000	-5.143%	3	8	+16.747%
2025-12-03	35.0000	35.0000	35.0000	35.0000	0.000%	6	6	+10.743%