AMZN280616C00330000
AMZN Jun 16 2028 330.00 Call
optionOPRA
EODOct 6, 2026
31.72USD+6.909%(+2.05)9Vol1,628OI
AMZN280616C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 32.00 | 32.00 | 31.72 | 31.72 | +6.909% | 9 | 1,620 | 0.000% |
| 2026-10-05 | 29.67 | 29.67 | 29.67 | 29.67 | +0.067% | 4 | 1,620 | +6.909% |
| 2026-10-02 | 29.65 | 29.65 | 29.65 | 29.65 | +3.527% | 10 | 1,620 | +6.981% |
| 2026-10-01 | 28.40 | 29.20 | 28.20 | 28.64 | -4.214% | 94 | 1,579 | +10.754% |
| 2026-09-30 | 30.35 | 30.59 | 29.90 | 29.90 | +4.181% | 3 | 1,580 | +6.087% |
| 2026-09-29 | 28.00 | 28.73 | 27.75 | 28.70 | +2.099% | 30 | 1,568 | +10.523% |
| 2026-09-28 | 28.11 | 28.11 | 28.11 | 28.11 | -5.639% | 1 | 1,567 | +12.842% |
| 2026-09-25 | 29.70 | 29.79 | 29.70 | 29.79 | +0.134% | 2 | 1,567 | +6.479% |
| 2026-09-24 | 28.50 | 29.75 | 28.25 | 29.75 | -2.778% | 22 | 1,546 | +6.622% |
| 2026-09-23 | 31.00 | 31.00 | 30.50 | 30.60 | -6.991% | 4 | 1,544 | +3.660% |
| 2026-09-22 | 33.52 | 33.52 | 32.30 | 32.90 | -4.638% | 11 | 1,542 | -3.587% |
| 2026-09-21 | 34.50 | 34.50 | 34.50 | 34.50 | +11.290% | 1 | 1,543 | -8.058% |
| 2026-09-17 | 31.00 | 31.00 | 31.00 | 31.00 | +6.897% | 7 | 1,550 | +2.323% |
| 2026-09-16 | 29.85 | 29.95 | 29.00 | 29.00 | -15.452% | 41 | 1,543 | +9.379% |
| 2026-09-11 | 34.10 | 34.30 | 34.10 | 34.30 | +3.939% | 3 | 1,544 | -7.522% |
| 2026-09-09 | 32.90 | 33.00 | 32.70 | 33.00 | -5.145% | 154 | 1,444 | -3.879% |
| 2026-09-03 | 34.90 | 34.90 | 34.72 | 34.79 | +4.412% | 3 | 1,445 | -8.824% |
| 2026-09-02 | 33.32 | 33.32 | 33.32 | 33.32 | -0.537% | 1 | 1,444 | -4.802% |
| 2026-09-01 | 33.50 | 33.50 | 33.50 | 33.50 | -9.508% | 1 | 1,445 | -5.313% |
| 2026-08-31 | 37.02 | 37.02 | 37.02 | 37.02 | -5.921% | 1 | 1,445 | -14.317% |
| 2026-08-28 | 38.30 | 40.25 | 38.30 | 39.35 | +15.735% | 310 | 1,451 | -19.390% |
| 2026-08-27 | 33.94 | 34.00 | 33.94 | 34.00 | -6.310% | 10 | 1,448 | -6.706% |
| 2026-08-25 | 36.31 | 36.31 | 36.29 | 36.29 | -1.653% | 2 | 1,447 | -12.593% |
| 2026-08-24 | 37.08 | 37.08 | 36.90 | 36.90 | +4.296% | 23 | 1,425 | -14.038% |
| 2026-08-21 | 36.01 | 36.01 | 35.38 | 35.38 | -9.630% | 2 | 1,424 | -10.345% |
| 2026-08-19 | 38.00 | 39.35 | 37.95 | 39.15 | +7.260% | 71 | 1,392 | -18.978% |
| 2026-08-17 | 38.78 | 38.78 | 35.50 | 36.50 | -3.947% | 108 | 1,359 | -13.096% |
| 2026-08-14 | 38.00 | 38.00 | 38.00 | 38.00 | -4.523% | 5 | 1,354 | -16.526% |
| 2026-08-13 | 39.80 | 39.80 | 39.80 | 39.80 | -4.671% | 14 | 1,354 | -20.302% |
| 2026-08-12 | 42.35 | 42.45 | 41.25 | 41.75 | -4.789% | 94 | 1,361 | -24.024% |
| 2026-08-11 | 43.29 | 44.00 | 43.29 | 43.85 | -6.900% | 53 | 1,333 | -27.662% |
| 2026-08-07 | 46.75 | 47.10 | 46.75 | 47.10 | +5.369% | 4 | 1,336 | -32.654% |
| 2026-08-06 | 44.70 | 44.70 | 44.70 | 44.70 | +2.055% | 9 | 1,345 | -29.038% |
| 2026-08-05 | 50.25 | 50.25 | 43.80 | 43.80 | -8.311% | 5 | 1,343 | -27.580% |
| 2026-08-04 | 47.24 | 49.23 | 47.24 | 47.77 | -7.993% | 205 | 1,292 | -33.598% |
| 2026-08-03 | 51.40 | 51.92 | 51.39 | 51.92 | +17.227% | 132 | 1,290 | -38.906% |
| 2026-07-31 | 42.32 | 44.43 | 42.32 | 44.29 | +53.094% | 7 | 1,290 | -28.381% |
| 2026-07-30 | 28.93 | 28.93 | 28.93 | 28.93 | +14.122% | 1 | 1,290 | +9.644% |
| 2026-07-29 | 25.35 | 25.35 | 25.35 | 25.35 | -4.340% | 6 | 1,290 | +25.128% |
| 2026-07-28 | 26.75 | 26.75 | 26.50 | 26.50 | -5.828% | 24 | 1,290 | +19.698% |
| 2026-07-27 | 28.50 | 28.50 | 28.14 | 28.14 | +0.142% | 7 | 1,296 | +12.722% |
| 2026-07-24 | 28.50 | 28.50 | 28.10 | 28.10 | -3.103% | 4 | 1,294 | +12.883% |
| 2026-07-23 | 29.32 | 29.32 | 29.00 | 29.00 | -19.444% | 7 | 1,291 | +9.379% |
| 2026-07-20 | 36.00 | 36.00 | 36.00 | 36.00 | +1.408% | 3 | 1,291 | -11.889% |
| 2026-07-13 | 36.50 | 36.75 | 35.50 | 35.50 | -5.685% | 10 | 1,282 | -10.648% |
| 2026-07-10 | 37.64 | 37.64 | 37.64 | 37.64 | +6.238% | 1 | 1,281 | -15.728% |
| 2026-07-07 | 35.35 | 35.45 | 35.35 | 35.43 | +0.056% | 60 | 1,281 | -10.471% |
| 2026-07-01 | 35.41 | 35.41 | 35.41 | 35.41 | +6.145% | 1 | 1,282 | -10.421% |
| 2026-06-30 | 33.36 | 33.36 | 33.36 | 33.36 | +8.312% | 1 | 1,282 | -4.916% |
| 2026-06-26 | 31.00 | 31.00 | 30.80 | 30.80 | +2.428% | 2 | 1,281 | +2.987% |
| 2026-06-25 | 28.65 | 30.07 | 28.65 | 30.07 | -5.943% | 9 | 1,276 | +5.487% |
| 2026-06-23 | 31.92 | 32.31 | 31.92 | 31.97 | -9.382% | 16 | 1,273 | -0.782% |
| 2026-06-18 | 33.80 | 35.28 | 33.70 | 35.28 | +11.188% | 3 | 1,274 | -10.091% |
| 2026-06-12 | 31.73 | 31.73 | 31.73 | 31.73 | -10.190% | 2 | 1,274 | -0.032% |
| 2026-06-08 | 35.33 | 35.33 | 35.33 | 35.33 | -4.255% | 1 | 1,275 | -10.218% |
| 2026-06-05 | 39.01 | 39.01 | 36.90 | 36.90 | -5.651% | 2 | 1,274 | -14.038% |
| 2026-06-04 | 38.75 | 39.31 | 38.75 | 39.11 | +10.950% | 4 | 1,275 | -18.895% |
| 2026-06-03 | 35.25 | 35.25 | 35.25 | 35.25 | -11.477% | 1 | 1,275 | -10.014% |
| 2026-06-02 | 39.82 | 39.82 | 39.82 | 39.82 | -8.101% | 1 | 1,275 | -20.342% |
| 2026-06-01 | 41.50 | 43.33 | 41.50 | 43.33 | -5.579% | 2 | 1,276 | -26.794% |
| 2026-05-29 | 46.42 | 46.42 | 45.89 | 45.89 | -3.895% | 131 | 1,145 | -30.878% |
| 2026-05-28 | 46.80 | 47.75 | 45.01 | 47.75 | +14.894% | 811 | 560 | -33.571% |
| 2026-05-26 | 41.56 | 41.56 | 41.56 | 41.56 | +3.255% | 1 | 400 | -23.677% |
| 2026-05-21 | 40.25 | 40.25 | 40.25 | 40.25 | +4.818% | 1 | 400 | -21.193% |
| 2026-05-19 | 40.85 | 40.85 | 37.03 | 38.40 | -11.724% | 4 | 399 | -17.396% |
| 2026-05-14 | 43.50 | 43.50 | 43.50 | 43.50 | -1.136% | 1 | 399 | -27.080% |
| 2026-05-13 | 44.00 | 44.00 | 44.00 | 44.00 | +9.127% | 1 | 398 | -27.909% |
| 2026-05-12 | 41.23 | 41.23 | 40.32 | 40.32 | -16.625% | 8 | 399 | -21.329% |
| 2026-05-05 | 48.23 | 48.36 | 48.23 | 48.36 | +5.821% | 5 | 394 | -34.409% |
| 2026-05-04 | 45.70 | 45.70 | 45.20 | 45.70 | +0.197% | 65 | 398 | -30.591% |
| 2026-05-01 | 45.61 | 45.61 | 45.61 | 45.61 | +8.595% | 1 | 398 | -30.454% |
| 2026-04-30 | 42.57 | 42.57 | 42.00 | 42.00 | +0.695% | 3 | 396 | -24.476% |
| 2026-04-29 | 43.28 | 43.28 | 41.71 | 41.71 | +2.532% | 22 | 414 | -23.951% |
| 2026-04-28 | 41.25 | 41.25 | 40.68 | 40.68 | -4.775% | 20 | 413 | -22.026% |
| 2026-04-27 | 42.72 | 42.72 | 42.72 | 42.72 | +8.980% | 1 | 413 | -25.749% |
| 2026-04-23 | 40.15 | 40.15 | 39.19 | 39.20 | +4.533% | 62 | 351 | -19.082% |
| 2026-04-17 | 38.15 | 38.16 | 37.50 | 37.50 | +4.196% | 63 | 349 | -15.413% |
| 2026-04-16 | 35.99 | 35.99 | 35.99 | 35.99 | -1.370% | 5 | 346 | -11.864% |
| 2026-04-15 | 36.58 | 36.58 | 36.49 | 36.49 | +1.080% | 20 | 336 | -13.072% |
| 2026-04-14 | 34.42 | 36.10 | 34.42 | 36.10 | +14.241% | 12 | 336 | -12.133% |
| 2026-04-13 | 31.60 | 31.60 | 31.60 | 31.60 | -1.250% | 6 | 330 | +0.380% |
| 2026-04-10 | 32.00 | 32.00 | 32.00 | 32.00 | +11.498% | 1 | 330 | -0.875% |
| 2026-04-09 | 28.01 | 28.70 | 28.00 | 28.70 | +42.079% | 62 | 330 | +10.523% |
| 2026-03-31 | 20.20 | 20.20 | 20.20 | 20.20 | +12.222% | 1 | 270 | +57.030% |
| 2026-03-27 | 17.89 | 18.00 | 17.89 | 18.00 | -9.548% | 21 | 269 | +76.222% |
| 2026-03-26 | 20.06 | 20.06 | 19.90 | 19.90 | +3.377% | 2 | 270 | +59.397% |
| 2026-03-24 | 19.25 | 19.25 | 19.25 | 19.25 | -5.452% | 2 | 269 | +64.779% |
| 2026-03-23 | 20.36 | 20.36 | 20.36 | 20.36 | -2.584% | 1 | 269 | +55.796% |
| 2026-03-18 | 20.90 | 20.90 | 20.90 | 20.90 | +2.501% | 1 | 270 | +51.770% |
| 2026-03-16 | 20.40 | 20.40 | 20.39 | 20.39 | -4.047% | 2 | 269 | +55.566% |
| 2026-03-13 | 21.10 | 21.25 | 21.10 | 21.25 | -4.279% | 3 | 267 | +49.271% |
| 2026-03-10 | 22.20 | 22.20 | 22.20 | 22.20 | -13.009% | 1 | 266 | +42.883% |
| 2026-03-05 | 25.52 | 25.52 | 25.52 | 25.52 | +7.002% | 2 | 267 | +24.295% |
| 2026-03-04 | 23.85 | 23.85 | 23.85 | 23.85 | +8.904% | 1 | 265 | +32.998% |
| 2026-03-02 | 21.90 | 21.90 | 21.90 | 21.90 | +0.643% | 2 | 264 | +44.840% |
| 2026-02-24 | 21.70 | 21.76 | 21.70 | 21.76 | -1.761% | 8 | 262 | +45.772% |
| 2026-02-20 | 22.03 | 22.15 | 22.03 | 22.15 | +6.542% | 2 | 258 | +43.205% |
| 2026-02-19 | 20.50 | 20.79 | 20.50 | 20.79 | +11.176% | 2 | 258 | +52.573% |
| 2026-02-13 | 18.20 | 18.70 | 18.20 | 18.70 | -0.107% | 145 | 255 | +69.626% |
| 2026-02-12 | 18.49 | 19.45 | 18.49 | 18.72 | -8.190% | 136 | 255 | +69.444% |
| 2026-02-11 | 20.41 | 20.41 | 20.39 | 20.39 | +0.691% | 2 | 161 | +55.566% |
| 2026-02-09 | 20.25 | 20.25 | 20.25 | 20.25 | -0.735% | 2 | 161 | +56.642% |
| 2026-02-06 | 20.00 | 20.40 | 20.00 | 20.40 | -23.308% | 8 | 159 | +55.490% |
| 2026-02-05 | 27.25 | 27.66 | 26.60 | 26.60 | -17.186% | 18 | 155 | +19.248% |
| 2026-02-04 | 31.80 | 32.12 | 31.80 | 32.12 | -6.137% | 46 | 164 | -1.245% |
| 2026-02-02 | 34.59 | 34.59 | 34.22 | 34.22 | +6.604% | 2 | 160 | -7.306% |
| 2026-01-30 | 32.10 | 32.10 | 32.10 | 32.10 | +2.425% | 2 | 161 | -1.184% |
| 2026-01-29 | 31.34 | 31.34 | 31.34 | 31.34 | -2.215% | 1 | 161 | +1.213% |
| 2026-01-26 | 32.05 | 32.05 | 32.05 | 32.05 | +14.464% | 2 | 160 | -1.030% |
| 2026-01-20 | 29.74 | 29.74 | 28.00 | 28.00 | -12.989% | 13 | 162 | +13.286% |
| 2026-01-15 | 32.45 | 32.45 | 32.18 | 32.18 | +1.675% | 7 | 159 | -1.429% |
| 2026-01-14 | 31.41 | 31.65 | 31.19 | 31.65 | -9.571% | 41 | 163 | +0.221% |
| 2026-01-09 | 35.10 | 35.27 | 35.00 | 35.00 | -0.962% | 3 | 143 | -9.371% |
| 2026-01-08 | 35.18 | 35.34 | 35.00 | 35.34 | +7.810% | 11 | 145 | -10.243% |
| 2026-01-07 | 32.78 | 32.78 | 32.78 | 32.78 | -1.325% | 10 | 137 | -3.234% |
| 2026-01-06 | 30.35 | 33.65 | 30.35 | 33.22 | +12.306% | 62 | 127 | -4.515% |
| 2026-01-05 | 30.05 | 30.08 | 29.45 | 29.58 | +9.353% | 11 | 100 | +7.235% |
| 2026-01-02 | 27.05 | 27.05 | 27.05 | 27.05 | -6.239% | 1 | 100 | +17.264% |
| 2025-12-30 | 28.45 | 28.85 | 28.45 | 28.85 | -0.517% | 24 | 101 | +9.948% |
| 2025-12-29 | 28.95 | 29.00 | 28.95 | 29.00 | -3.010% | 4 | 82 | +9.379% |
| 2025-12-24 | 29.70 | 29.95 | 29.70 | 29.90 | +2.152% | 8 | 79 | +6.087% |
| 2025-12-23 | 29.27 | 29.27 | 29.27 | 29.27 | +3.245% | 1 | 79 | +8.370% |
| 2025-12-22 | 27.65 | 28.35 | 27.65 | 28.35 | -2.477% | 2 | 78 | +11.887% |
| 2025-12-19 | 28.08 | 29.07 | 28.08 | 29.07 | +3.268% | 12 | 77 | +9.116% |
| 2025-12-18 | 27.97 | 28.55 | 27.97 | 28.15 | +4.998% | 18 | 67 | +12.682% |
| 2025-12-17 | 26.81 | 26.81 | 26.81 | 26.81 | -0.335% | 1 | 54 | +18.314% |
| 2025-12-16 | 26.90 | 26.90 | 26.90 | 26.90 | -0.186% | 1 | 53 | +17.918% |
| 2025-12-15 | 27.95 | 27.95 | 26.95 | 26.95 | -7.069% | 2 | 53 | +17.699% |
| 2025-12-12 | 29.00 | 29.00 | 29.00 | 29.00 | -6.902% | 2 | 51 | +9.379% |
| 2025-12-10 | 31.40 | 31.40 | 31.15 | 31.15 | +6.169% | 50 | 49 | +1.830% |
| 2025-12-09 | 29.34 | 29.34 | 29.34 | 29.34 | -3.550% | 1 | 5 | +8.112% |
| 2025-12-08 | 30.88 | 30.88 | 30.30 | 30.42 | -4.189% | 3 | 4 | +4.274% |
| 2025-12-05 | 31.75 | 31.75 | 31.75 | 31.75 | +2.618% | 2 | 3 | -0.094% |
| 2025-12-04 | 31.00 | 31.00 | 30.66 | 30.94 | 0.000% | 3 | 3 | +2.521% |