AMZN280616C00340000
AMZN Jun 16 2028 340.00 Call
optionOPRA
EODOct 6, 2026
29.50USD+7.156%(+1.97)1Vol1,283OI
AMZN280616C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 29.50 | 29.50 | 29.50 | 29.50 | +7.156% | 1 | 1,283 | 0.000% |
| 2026-09-30 | 27.82 | 27.82 | 27.53 | 27.53 | +7.961% | 8 | 1,283 | +7.156% |
| 2026-09-29 | 25.40 | 25.50 | 25.40 | 25.50 | -2.111% | 4 | 1,280 | +15.686% |
| 2026-09-28 | 26.03 | 26.07 | 25.55 | 26.05 | -5.135% | 14 | 1,277 | +13.244% |
| 2026-09-25 | 26.80 | 27.46 | 26.80 | 27.46 | -0.327% | 11 | 1,277 | +7.429% |
| 2026-09-24 | 26.15 | 27.62 | 26.15 | 27.55 | +0.182% | 3 | 1,277 | +7.078% |
| 2026-09-23 | 27.50 | 27.50 | 27.50 | 27.50 | -10.131% | 1 | 1,276 | +7.273% |
| 2026-09-22 | 30.50 | 30.60 | 30.50 | 30.60 | +10.870% | 15 | 1,278 | -3.595% |
| 2026-09-16 | 27.68 | 27.82 | 27.60 | 27.60 | -8.609% | 8 | 1,272 | +6.884% |
| 2026-09-14 | 30.15 | 30.20 | 30.15 | 30.20 | -4.672% | 51 | 1,272 | -2.318% |
| 2026-09-11 | 32.56 | 32.56 | 31.68 | 31.68 | +2.857% | 3 | 1,271 | -6.881% |
| 2026-09-09 | 30.80 | 30.80 | 30.80 | 30.80 | -3.479% | 2 | 1,273 | -4.221% |
| 2026-09-08 | 31.91 | 31.91 | 31.91 | 31.91 | -0.592% | 1 | 1,272 | -7.552% |
| 2026-09-04 | 32.15 | 32.15 | 32.10 | 32.10 | -0.496% | 12 | 1,281 | -8.100% |
| 2026-09-03 | 31.50 | 32.26 | 31.50 | 32.26 | +2.608% | 3 | 1,281 | -8.555% |
| 2026-09-01 | 31.25 | 31.44 | 31.25 | 31.44 | -14.426% | 3 | 1,280 | -6.170% |
| 2026-08-28 | 36.15 | 37.90 | 36.00 | 36.74 | +9.606% | 555 | 946 | -19.706% |
| 2026-08-26 | 33.35 | 33.52 | 33.35 | 33.52 | -2.274% | 4 | 947 | -11.993% |
| 2026-08-24 | 34.90 | 35.04 | 34.30 | 34.30 | +2.083% | 24 | 947 | -13.994% |
| 2026-08-21 | 33.75 | 33.75 | 33.55 | 33.60 | -8.222% | 17 | 947 | -12.202% |
| 2026-08-19 | 33.15 | 36.61 | 33.15 | 36.61 | +11.108% | 9 | 947 | -19.421% |
| 2026-08-17 | 35.05 | 35.15 | 32.95 | 32.95 | -5.857% | 46 | 962 | -10.470% |
| 2026-08-14 | 35.00 | 35.00 | 35.00 | 35.00 | -5.405% | 1 | 962 | -15.714% |
| 2026-08-13 | 37.05 | 37.05 | 36.75 | 37.00 | -4.269% | 29 | 967 | -20.270% |
| 2026-08-12 | 39.17 | 39.17 | 38.65 | 38.65 | -9.272% | 7 | 967 | -23.674% |
| 2026-08-07 | 42.25 | 42.60 | 42.25 | 42.60 | +3.273% | 14 | 971 | -30.751% |
| 2026-08-06 | 41.35 | 41.35 | 41.25 | 41.25 | +1.177% | 5 | 970 | -28.485% |
| 2026-08-05 | 40.77 | 40.77 | 40.77 | 40.77 | -7.656% | 1 | 970 | -27.643% |
| 2026-08-04 | 44.10 | 44.15 | 44.10 | 44.15 | -9.287% | 2 | 970 | -33.182% |
| 2026-08-03 | 48.62 | 49.20 | 48.62 | 48.67 | +18.418% | 6 | 971 | -39.388% |
| 2026-07-31 | 40.00 | 41.16 | 39.10 | 41.10 | +54.106% | 9 | 974 | -28.224% |
| 2026-07-30 | 26.95 | 26.95 | 26.67 | 26.67 | +11.590% | 2 | 975 | +10.611% |
| 2026-07-29 | 23.75 | 23.90 | 23.50 | 23.90 | -4.515% | 8 | 972 | +23.431% |
| 2026-07-28 | 24.95 | 25.03 | 24.50 | 25.03 | -0.871% | 71 | 972 | +17.859% |
| 2026-07-27 | 26.13 | 26.13 | 25.23 | 25.25 | -3.992% | 73 | 965 | +16.832% |
| 2026-07-24 | 27.50 | 27.50 | 26.30 | 26.30 | -2.412% | 2 | 963 | +12.167% |
| 2026-07-23 | 29.00 | 29.00 | 26.55 | 26.95 | -16.949% | 90 | 958 | +9.462% |
| 2026-07-22 | 32.45 | 32.45 | 32.45 | 32.45 | -2.112% | 1 | 957 | -9.091% |
| 2026-07-21 | 33.15 | 33.15 | 33.15 | 33.15 | -9.550% | 1 | 957 | -11.011% |
| 2026-07-16 | 36.60 | 36.65 | 36.60 | 36.65 | -2.188% | 4 | 959 | -19.509% |
| 2026-07-15 | 34.93 | 37.47 | 34.93 | 37.47 | +11.022% | 6 | 964 | -21.270% |
| 2026-07-14 | 33.75 | 33.75 | 33.75 | 33.75 | -1.402% | 19 | 968 | -12.593% |
| 2026-07-13 | 34.23 | 34.23 | 34.23 | 34.23 | +2.149% | 1 | 969 | -13.818% |
| 2026-07-10 | 33.51 | 33.51 | 33.51 | 33.51 | +0.661% | 1 | 968 | -11.967% |
| 2026-07-07 | 33.27 | 33.38 | 32.73 | 33.29 | +7.283% | 65 | 968 | -11.385% |
| 2026-06-30 | 31.67 | 31.67 | 31.03 | 31.03 | -5.512% | 16 | 953 | -4.931% |
| 2026-06-29 | 32.85 | 32.85 | 32.84 | 32.84 | +16.952% | 2 | 952 | -10.171% |
| 2026-06-25 | 28.75 | 28.75 | 27.90 | 28.08 | -6.556% | 46 | 947 | +5.057% |
| 2026-06-23 | 30.05 | 30.05 | 30.05 | 30.05 | -2.117% | 5 | 942 | -1.830% |
| 2026-06-22 | 30.90 | 30.90 | 30.70 | 30.70 | -3.185% | 2 | 942 | -3.909% |
| 2026-06-18 | 30.30 | 31.71 | 30.30 | 31.71 | +2.621% | 3 | 941 | -6.969% |
| 2026-06-17 | 31.66 | 31.66 | 30.90 | 30.90 | -8.444% | 12 | 939 | -4.531% |
| 2026-06-16 | 33.90 | 35.00 | 33.11 | 33.75 | -0.148% | 606 | 370 | -12.593% |
| 2026-06-15 | 33.70 | 33.80 | 33.70 | 33.80 | +13.195% | 2 | 369 | -12.722% |
| 2026-06-12 | 29.00 | 30.10 | 29.00 | 29.86 | -4.448% | 3 | 368 | -1.206% |
| 2026-06-11 | 30.80 | 31.25 | 30.80 | 31.25 | -6.716% | 2 | 368 | -5.600% |
| 2026-06-09 | 34.01 | 34.01 | 33.50 | 33.50 | -2.955% | 12 | 379 | -11.940% |
| 2026-06-08 | 33.79 | 34.52 | 33.79 | 34.52 | -6.803% | 11 | 378 | -14.542% |
| 2026-06-04 | 37.00 | 37.04 | 37.00 | 37.04 | +8.304% | 2 | 377 | -20.356% |
| 2026-06-03 | 34.03 | 34.20 | 34.03 | 34.20 | -21.739% | 2 | 376 | -13.743% |
| 2026-05-28 | 41.86 | 43.70 | 41.85 | 43.70 | +7.371% | 59 | 345 | -32.494% |
| 2026-05-26 | 40.70 | 40.70 | 40.70 | 40.70 | +7.105% | 1 | 345 | -27.518% |
| 2026-05-18 | 40.13 | 40.13 | 38.00 | 38.00 | +0.317% | 7 | 345 | -22.368% |
| 2026-05-15 | 37.88 | 37.88 | 37.88 | 37.88 | -1.992% | 3 | 345 | -22.122% |
| 2026-05-13 | 38.65 | 38.65 | 38.65 | 38.65 | +1.178% | 1 | 345 | -23.674% |
| 2026-05-12 | 38.20 | 38.20 | 38.20 | 38.20 | -12.686% | 1 | 345 | -22.775% |
| 2026-05-07 | 43.75 | 43.75 | 43.75 | 43.75 | -1.862% | 1 | 346 | -32.571% |
| 2026-05-05 | 44.58 | 44.58 | 44.58 | 44.58 | +4.037% | 1 | 346 | -33.827% |
| 2026-05-04 | 42.85 | 42.85 | 42.85 | 42.85 | -0.210% | 21 | 346 | -31.155% |
| 2026-05-01 | 41.25 | 42.94 | 41.25 | 42.94 | +10.103% | 2 | 346 | -31.299% |
| 2026-04-29 | 38.83 | 39.00 | 38.83 | 39.00 | +6.122% | 2 | 346 | -24.359% |
| 2026-04-28 | 36.75 | 36.75 | 36.75 | 36.75 | -5.600% | 1 | 347 | -19.728% |
| 2026-04-27 | 39.01 | 39.10 | 38.93 | 38.93 | -2.651% | 43 | 382 | -24.223% |
| 2026-04-24 | 40.00 | 40.00 | 39.99 | 39.99 | +13.254% | 14 | 375 | -26.232% |
| 2026-04-21 | 35.25 | 35.31 | 35.25 | 35.31 | +9.150% | 22 | 375 | -16.454% |
| 2026-04-20 | 32.33 | 32.35 | 32.33 | 32.35 | -13.201% | 2 | 375 | -8.810% |
| 2026-04-17 | 37.27 | 37.27 | 37.27 | 37.27 | +8.659% | 1 | 376 | -20.848% |
| 2026-04-16 | 34.30 | 34.30 | 34.30 | 34.30 | +5.054% | 10 | 386 | -13.994% |
| 2026-04-14 | 32.65 | 32.65 | 32.65 | 32.65 | +11.700% | 5 | 386 | -9.648% |
| 2026-04-10 | 29.23 | 29.23 | 29.23 | 29.23 | +9.887% | 50 | 386 | +0.924% |
| 2026-04-09 | 26.60 | 26.60 | 26.60 | 26.60 | +38.182% | 1 | 336 | +10.902% |
| 2026-04-06 | 19.25 | 19.25 | 19.25 | 19.25 | -1.181% | 1 | 336 | +53.247% |
| 2026-04-01 | 19.50 | 19.50 | 19.48 | 19.48 | +4.450% | 8 | 336 | +51.437% |
| 2026-03-31 | 18.65 | 18.65 | 18.65 | 18.65 | -6.703% | 1 | 331 | +58.177% |
| 2026-03-17 | 19.99 | 19.99 | 19.99 | 19.99 | +1.990% | 1 | 330 | +47.574% |
| 2026-03-13 | 19.50 | 19.60 | 19.50 | 19.60 | -3.922% | 3 | 330 | +50.510% |
| 2026-02-20 | 20.40 | 20.40 | 20.40 | 20.40 | +18.950% | 1 | 330 | +44.608% |
| 2026-02-13 | 17.04 | 17.46 | 17.04 | 17.15 | -4.297% | 201 | 302 | +72.012% |
| 2026-02-12 | 17.92 | 17.92 | 17.92 | 17.92 | -11.287% | 35 | 302 | +64.621% |
| 2026-02-09 | 20.20 | 20.20 | 20.20 | 20.20 | -18.053% | 1 | 267 | +46.040% |
| 2026-02-05 | 24.65 | 24.65 | 24.65 | 24.65 | -12.959% | 5 | 267 | +19.675% |
| 2026-02-04 | 28.25 | 28.32 | 28.25 | 28.32 | -3.706% | 2 | 267 | +4.167% |
| 2026-02-03 | 29.24 | 29.41 | 29.23 | 29.41 | -7.950% | 6 | 267 | +0.306% |
| 2026-02-02 | 31.95 | 31.95 | 31.95 | 31.95 | +4.583% | 1 | 266 | -7.668% |
| 2026-01-29 | 30.55 | 30.55 | 30.55 | 30.55 | -3.961% | 1 | 265 | -3.437% |
| 2026-01-27 | 30.05 | 31.81 | 30.05 | 31.81 | +6.853% | 152 | 264 | -7.262% |
| 2026-01-26 | 29.90 | 29.90 | 29.77 | 29.77 | +13.974% | 51 | 263 | -0.907% |
| 2026-01-20 | 26.12 | 26.12 | 26.12 | 26.12 | -20.535% | 1 | 313 | +12.940% |
| 2026-01-09 | 32.87 | 32.87 | 32.87 | 32.87 | +0.061% | 1 | 313 | -10.253% |
| 2026-01-08 | 32.85 | 32.85 | 32.85 | 32.85 | +1.233% | 1 | 313 | -10.198% |
| 2026-01-07 | 32.45 | 32.45 | 32.45 | 32.45 | +3.674% | 1 | 313 | -9.091% |
| 2026-01-06 | 28.62 | 31.30 | 28.62 | 31.30 | +14.234% | 84 | 313 | -5.751% |
| 2026-01-05 | 27.91 | 28.05 | 27.35 | 27.40 | +8.472% | 4 | 278 | +7.664% |
| 2026-01-02 | 26.98 | 26.98 | 25.26 | 25.26 | -6.375% | 202 | 278 | +16.785% |
| 2025-12-30 | 26.84 | 26.98 | 26.84 | 26.98 | -0.074% | 2 | 79 | +9.340% |
| 2025-12-29 | 27.00 | 27.00 | 27.00 | 27.00 | +2.350% | 1 | 78 | +9.259% |
| 2025-12-22 | 25.84 | 26.38 | 25.84 | 26.38 | +6.802% | 8 | 78 | +11.827% |
| 2025-12-17 | 25.01 | 25.10 | 24.70 | 24.70 | -1.200% | 36 | 85 | +19.433% |
| 2025-12-15 | 25.90 | 25.90 | 25.00 | 25.00 | -11.910% | 65 | 65 | +18.000% |
| 2025-12-11 | 28.38 | 28.38 | 28.38 | 28.38 | +1.430% | 1 | 27 | +3.946% |
| 2025-12-09 | 27.98 | 27.98 | 27.98 | 27.98 | -0.498% | 2 | 27 | +5.432% |
| 2025-12-08 | 28.07 | 28.12 | 27.40 | 28.12 | -1.541% | 19 | 25 | +4.908% |
| 2025-12-05 | 28.56 | 28.56 | 28.56 | 28.56 | -1.585% | 1 | 10 | +3.291% |
| 2025-12-04 | 28.70 | 29.02 | 28.70 | 29.02 | -5.472% | 6 | 10 | +1.654% |
| 2025-12-03 | 30.50 | 30.70 | 30.50 | 30.70 | 0.000% | 7 | 7 | -3.909% |