Dark

AMZN20280616C330
AMZN Jun 16 2028 330.00 Call (AMZN280616C00330000)
option OPRA

EOD

Aug 19, 2026

39.15+7.260%(+2.65)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	38.0000	39.3500	37.9500	39.1500	+7.260%	71	1,424	0.000%
2026-08-17	38.7800	38.7800	35.5000	36.5000	-3.947%	108	1,392	+7.260%
2026-08-14	38.0000	38.0000	38.0000	38.0000	-4.523%	5	1,359	+3.026%
2026-08-13	39.8000	39.8000	39.8000	39.8000	-4.671%	14	1,354	-1.633%
2026-08-12	42.3500	42.4500	41.2500	41.7500	-4.789%	94	1,354	-6.228%
2026-08-11	43.2900	44.0000	43.2900	43.8500	-6.900%	53	1,361	-10.718%
2026-08-07	46.7500	47.1000	46.7500	47.1000	+5.369%	4	1,333	-16.879%
2026-08-06	44.7000	44.7000	44.7000	44.7000	+2.055%	9	1,336	-12.416%
2026-08-05	50.2500	50.2500	43.8000	43.8000	-8.311%	5	1,345	-10.616%
2026-08-04	47.2400	49.2300	47.2400	47.7700	-7.993%	205	1,343	-18.045%
2026-08-03	51.4000	51.9200	51.3900	51.9200	+17.227%	132	1,292	-24.596%
2026-07-31	42.3200	44.4300	42.3200	44.2900	+53.094%	7	1,290	-11.605%
2026-07-30	28.9300	28.9300	28.9300	28.9300	+14.122%	1	1,290	+35.327%
2026-07-29	25.3500	25.3500	25.3500	25.3500	-4.340%	6	1,290	+54.438%
2026-07-28	26.7500	26.7500	26.5000	26.5000	-5.828%	24	1,290	+47.736%
2026-07-27	28.5000	28.5000	28.1400	28.1400	+0.142%	7	1,290	+39.126%
2026-07-24	28.5000	28.5000	28.1000	28.1000	-3.103%	4	1,296	+39.324%
2026-07-23	29.3200	29.3200	29.0000	29.0000	-19.444%	7	1,294	+35.000%
2026-07-20	36.0000	36.0000	36.0000	36.0000	+1.408%	3	1,291	+8.750%
2026-07-13	36.5000	36.7500	35.5000	35.5000	-5.685%	10	1,291	+10.282%
2026-07-10	37.6400	37.6400	37.6400	37.6400	+6.238%	1	1,282	+4.012%
2026-07-07	35.3500	35.4500	35.3500	35.4300	+0.056%	60	1,281	+10.500%
2026-07-01	35.4100	35.4100	35.4100	35.4100	+6.145%	1	1,281	+10.562%
2026-06-30	33.3600	33.3600	33.3600	33.3600	+8.312%	1	1,282	+17.356%
2026-06-26	31.0000	31.0000	30.8000	30.8000	+2.428%	2	1,282	+27.110%
2026-06-25	28.6500	30.0700	28.6500	30.0700	-5.943%	9	1,281	+30.196%
2026-06-23	31.9200	32.3100	31.9200	31.9700	-9.382%	16	1,276	+22.459%
2026-06-18	33.8000	35.2800	33.7000	35.2800	+11.188%	3	1,274	+10.969%
2026-06-12	31.7300	31.7300	31.7300	31.7300	-10.190%	2	1,274	+23.385%
2026-06-08	35.3300	35.3300	35.3300	35.3300	-4.255%	1	1,274	+10.812%
2026-06-05	39.0100	39.0100	36.9000	36.9000	-5.651%	2	1,275	+6.098%
2026-06-04	38.7500	39.3100	38.7500	39.1100	+10.950%	4	1,274	+0.102%
2026-06-03	35.2500	35.2500	35.2500	35.2500	-11.477%	1	1,275	+11.064%
2026-06-02	39.8200	39.8200	39.8200	39.8200	-8.101%	1	1,275	-1.683%
2026-06-01	41.5000	43.3300	41.5000	43.3300	-5.579%	2	1,275	-9.647%
2026-05-29	46.4200	46.4200	45.8900	45.8900	-3.895%	131	1,276	-14.687%
2026-05-28	46.8000	47.7500	45.0100	47.7500	+14.894%	811	1,145	-18.010%
2026-05-26	41.5600	41.5600	41.5600	41.5600	+3.255%	1	400	-5.799%
2026-05-21	40.2500	40.2500	40.2500	40.2500	+4.818%	1	400	-2.733%
2026-05-19	40.8500	40.8500	37.0300	38.4000	-11.724%	4	400	+1.953%
2026-05-14	43.5000	43.5000	43.5000	43.5000	-1.136%	1	399	-10.000%
2026-05-13	44.0000	44.0000	44.0000	44.0000	+9.127%	1	399	-11.023%
2026-05-12	41.2300	41.2300	40.3200	40.3200	-16.625%	8	399	-2.902%
2026-05-05	48.2300	48.3600	48.2300	48.3600	+5.821%	5	399	-19.045%
2026-05-04	45.7000	45.7000	45.2000	45.7000	+0.197%	65	394	-14.333%
2026-05-01	45.6100	45.6100	45.6100	45.6100	+8.595%	1	398	-14.164%
2026-04-30	42.5700	42.5700	42.0000	42.0000	+0.695%	3	398	-6.786%
2026-04-29	43.2800	43.2800	41.7100	41.7100	+2.532%	22	396	-6.138%
2026-04-28	41.2500	41.2500	40.6800	40.6800	-4.775%	20	414	-3.761%
2026-04-27	42.7200	42.7200	42.7200	42.7200	+8.980%	1	413	-8.357%
2026-04-23	40.1500	40.1500	39.1900	39.2000	+4.533%	62	413	-0.128%
2026-04-17	38.1500	38.1600	37.5000	37.5000	+4.196%	63	351	+4.400%
2026-04-16	35.9900	35.9900	35.9900	35.9900	-1.370%	5	349	+8.780%
2026-04-15	36.5800	36.5800	36.4900	36.4900	+1.080%	20	346	+7.290%
2026-04-14	34.4200	36.1000	34.4200	36.1000	+14.241%	12	336	+8.449%
2026-04-13	31.6000	31.6000	31.6000	31.6000	-1.250%	6	336	+23.892%
2026-04-10	32.0000	32.0000	32.0000	32.0000	+11.498%	1	330	+22.344%
2026-04-09	28.0100	28.7000	28.0000	28.7000	+42.079%	62	330	+36.411%
2026-03-31	20.2000	20.2000	20.2000	20.2000	+12.222%	1	270	+93.812%
2026-03-27	17.8900	18.0000	17.8900	18.0000	-9.548%	21	269	+117.500%
2026-03-26	20.0600	20.0600	19.9000	19.9000	+3.377%	2	270	+96.734%
2026-03-24	19.2500	19.2500	19.2500	19.2500	-5.452%	2	269	+103.377%
2026-03-23	20.3600	20.3600	20.3600	20.3600	-2.584%	1	269	+92.289%
2026-03-18	20.9000	20.9000	20.9000	20.9000	+2.501%	1	270	+87.321%
2026-03-16	20.4000	20.4000	20.3900	20.3900	-4.047%	2	269	+92.006%
2026-03-13	21.1000	21.2500	21.1000	21.2500	-4.279%	3	267	+84.235%
2026-03-10	22.2000	22.2000	22.2000	22.2000	-13.009%	1	266	+76.351%
2026-03-05	25.5200	25.5200	25.5200	25.5200	+7.002%	2	267	+53.409%
2026-03-04	23.8500	23.8500	23.8500	23.8500	+8.904%	1	265	+64.151%
2026-03-02	21.9000	21.9000	21.9000	21.9000	+0.643%	2	264	+78.767%
2026-02-24	21.7000	21.7600	21.7000	21.7600	-1.761%	8	262	+79.917%
2026-02-20	22.0300	22.1500	22.0300	22.1500	+6.542%	2	258	+76.749%
2026-02-19	20.5000	20.7900	20.5000	20.7900	+11.176%	2	258	+88.312%
2026-02-13	18.2000	18.7000	18.2000	18.7000	-0.107%	145	255	+109.358%
2026-02-12	18.4900	19.4500	18.4900	18.7200	-8.190%	136	255	+109.135%
2026-02-11	20.4100	20.4100	20.3900	20.3900	+0.691%	2	161	+92.006%
2026-02-09	20.2500	20.2500	20.2500	20.2500	-0.735%	2	161	+93.333%
2026-02-06	20.0000	20.4000	20.0000	20.4000	-23.308%	8	159	+91.912%
2026-02-05	27.2500	27.6600	26.6000	26.6000	-17.186%	18	155	+47.180%
2026-02-04	31.8000	32.1200	31.8000	32.1200	-6.137%	46	164	+21.887%
2026-02-02	34.5900	34.5900	34.2200	34.2200	+6.604%	2	160	+14.407%
2026-01-30	32.1000	32.1000	32.1000	32.1000	+2.425%	2	161	+21.963%
2026-01-29	31.3400	31.3400	31.3400	31.3400	-2.215%	1	161	+24.920%
2026-01-26	32.0500	32.0500	32.0500	32.0500	+14.464%	2	160	+22.153%
2026-01-20	29.7400	29.7400	28.0000	28.0000	-12.989%	13	162	+39.821%
2026-01-15	32.4500	32.4500	32.1800	32.1800	+1.675%	7	159	+21.659%
2026-01-14	31.4100	31.6500	31.1900	31.6500	-9.571%	41	163	+23.697%
2026-01-09	35.1000	35.2700	35.0000	35.0000	-0.962%	3	143	+11.857%
2026-01-08	35.1800	35.3400	35.0000	35.3400	+7.810%	11	145	+10.781%
2026-01-07	32.7800	32.7800	32.7800	32.7800	-1.325%	10	137	+19.433%
2026-01-06	30.3500	33.6500	30.3500	33.2200	+12.306%	62	127	+17.851%
2026-01-05	30.0500	30.0800	29.4500	29.5800	+9.353%	11	100	+32.353%
2026-01-02	27.0500	27.0500	27.0500	27.0500	-6.239%	1	100	+44.732%
2025-12-30	28.4500	28.8500	28.4500	28.8500	-0.517%	24	101	+35.702%
2025-12-29	28.9500	29.0000	28.9500	29.0000	-3.010%	4	82	+35.000%
2025-12-24	29.7000	29.9500	29.7000	29.9000	+2.152%	8	79	+30.936%
2025-12-23	29.2700	29.2700	29.2700	29.2700	+3.245%	1	79	+33.755%
2025-12-22	27.6500	28.3500	27.6500	28.3500	-2.477%	2	78	+38.095%
2025-12-19	28.0800	29.0700	28.0800	29.0700	+3.268%	12	77	+34.675%
2025-12-18	27.9700	28.5500	27.9700	28.1500	+4.998%	18	67	+39.076%
2025-12-17	26.8100	26.8100	26.8100	26.8100	-0.335%	1	54	+46.028%
2025-12-16	26.9000	26.9000	26.9000	26.9000	-0.186%	1	53	+45.539%
2025-12-15	27.9500	27.9500	26.9500	26.9500	-7.069%	2	53	+45.269%
2025-12-12	29.0000	29.0000	29.0000	29.0000	-6.902%	2	51	+35.000%
2025-12-10	31.4000	31.4000	31.1500	31.1500	+6.169%	50	49	+25.682%
2025-12-09	29.3400	29.3400	29.3400	29.3400	-3.550%	1	5	+33.436%
2025-12-08	30.8800	30.8800	30.3000	30.4200	-4.189%	3	4	+28.698%
2025-12-05	31.7500	31.7500	31.7500	31.7500	+2.618%	2	3	+23.307%
2025-12-04	31.0000	31.0000	30.6600	30.9400	0.000%	3	3	+26.535%