Dark

AMZN20280616C350
AMZN Jun 16 2028 350.00 Call (AMZN280616C00350000)
option OPRA

EOD

Aug 19, 2026

33.75+10.294%(+3.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	33.2500	33.7500	32.9000	33.7500	+10.294%	5	1,609	0.000%
2026-08-17	32.5500	32.6500	30.6000	30.6000	-6.849%	94	1,608	+10.294%
2026-08-14	33.5300	33.5300	32.8500	32.8500	-4.227%	3	1,674	+2.740%
2026-08-13	35.0000	35.4000	34.2500	34.3000	-3.706%	20	1,675	-1.603%
2026-08-12	36.1000	36.2000	35.6200	35.6200	-6.997%	15	1,675	-5.250%
2026-08-11	40.0000	40.0000	38.3000	38.3000	-6.585%	2	1,673	-11.880%
2026-08-10	41.8000	42.0000	41.0000	41.0000	+2.551%	7	1,672	-17.683%
2026-08-07	41.6000	41.8600	39.9800	39.9800	+3.441%	3	1,669	-15.583%
2026-08-05	40.5300	40.5300	38.5000	38.6500	-6.980%	4	1,669	-12.678%
2026-08-04	41.0000	41.5500	41.0000	41.5500	-8.520%	2	1,670	-18.773%
2026-08-03	41.6000	46.6000	41.6000	45.4200	+17.122%	71	1,671	-25.694%
2026-07-31	35.9700	38.7800	35.9100	38.7800	+52.377%	34	1,624	-12.971%
2026-07-30	25.3200	25.4500	25.3200	25.4500	+13.262%	2	1,632	+32.613%
2026-07-29	22.4700	22.4700	22.4700	22.4700	+0.853%	1	1,633	+50.200%
2026-07-28	22.2800	22.2800	22.2800	22.2800	-8.313%	1	1,633	+51.481%
2026-07-27	24.7000	24.7000	24.3000	24.3000	+1.250%	9	1,632	+38.889%
2026-07-24	25.5000	25.5000	24.0000	24.0000	-4.382%	7	1,632	+40.625%
2026-07-23	26.9200	26.9200	25.1000	25.1000	-18.506%	6	1,626	+34.462%
2026-07-21	30.8000	30.8000	30.8000	30.8000	-5.260%	2	1,622	+9.578%
2026-07-20	31.3500	32.5100	31.3500	32.5100	+4.500%	9	1,622	+3.814%
2026-07-17	31.1100	31.1100	31.1100	31.1100	-11.494%	1	1,625	+8.486%
2026-07-16	35.4000	35.4000	34.5500	35.1500	+1.531%	86	1,625	-3.983%
2026-07-15	32.5000	35.4300	32.5000	34.6200	+11.677%	3	1,658	-2.513%
2026-07-10	31.4000	31.4000	31.0000	31.0000	-1.274%	4	1,657	+8.871%
2026-07-09	29.7100	31.4000	29.5500	31.4000	+4.667%	4	1,657	+7.484%
2026-07-08	30.5000	30.5000	30.0000	30.0000	-3.568%	4	1,659	+12.500%
2026-07-07	33.5000	33.5000	30.9900	31.1100	-2.629%	161	1,659	+8.486%
2026-07-06	31.9500	31.9500	31.9500	31.9500	+1.268%	2	1,650	+5.634%
2026-07-02	31.5500	31.5500	31.5500	31.5500	+8.793%	3	1,653	+6.973%
2026-07-01	30.2500	30.2500	29.0000	29.0000	-6.452%	3	1,653	+16.379%
2026-06-30	29.9000	31.0000	29.0000	31.0000	+0.389%	126	1,650	+8.871%
2026-06-29	33.2500	33.2500	30.5900	30.8800	+14.370%	11	1,723	+9.294%
2026-06-26	25.9800	27.5000	25.9800	27.0000	+2.740%	38	1,720	+25.000%
2026-06-25	25.3000	26.6600	25.3000	26.2800	-7.757%	116	1,710	+28.425%
2026-06-24	30.0000	30.0000	28.4900	28.4900	+0.671%	20	1,628	+18.463%
2026-06-22	29.9500	29.9500	28.2800	28.3000	-10.159%	7	1,613	+19.258%
2026-06-18	30.0000	31.5000	28.2000	31.5000	+9.337%	10	1,611	+7.143%
2026-06-17	30.4000	30.4000	28.6400	28.8100	-8.685%	7	1,611	+17.147%
2026-06-15	31.8700	31.8700	31.3200	31.5500	+11.721%	26	1,607	+6.973%
2026-06-12	28.3700	28.6400	28.2400	28.2400	+1.219%	3	1,599	+19.511%
2026-06-11	27.9000	27.9000	27.9000	27.9000	-4.615%	1	1,598	+20.968%
2026-06-10	30.4700	30.4700	29.2500	29.2500	-7.437%	14	1,597	+15.385%
2026-06-09	31.0500	31.6000	31.0500	31.6000	+1.445%	13	1,596	+6.804%
2026-06-08	32.4500	32.4500	30.8000	31.1500	-1.735%	60	1,585	+8.347%
2026-06-05	33.5000	33.5000	31.7000	31.7000	-5.514%	4	1,582	+6.467%
2026-06-04	33.7000	34.5500	33.5500	33.5500	+2.914%	4	1,583	+0.596%
2026-06-03	31.9500	32.6000	31.9500	32.6000	-8.427%	2	1,584	+3.528%
2026-06-02	35.6000	35.6000	35.6000	35.6000	-4.430%	1	1,583	-5.197%
2026-06-01	37.5000	38.4600	37.0000	37.2500	-7.107%	11	1,582	-9.396%
2026-05-29	41.5300	41.9700	40.1000	40.1000	-1.716%	3	1,582	-15.835%
2026-05-28	39.6800	41.2000	39.6800	40.8000	+2.000%	28	1,580	-17.279%
2026-05-27	38.3500	40.0000	38.3500	40.0000	+5.070%	6	1,576	-15.625%
2026-05-22	38.0700	38.0700	38.0700	38.0700	+5.750%	1	1,578	-11.348%
2026-05-20	34.4000	36.0000	34.4000	36.0000	+7.271%	4	1,578	-6.250%
2026-05-19	32.5000	33.5600	32.1300	33.5600	-6.152%	12	1,578	+0.566%
2026-05-18	37.7800	37.7800	35.7600	35.7600	+1.447%	2	1,578	-5.621%
2026-05-15	35.6300	35.6300	35.0800	35.2500	-8.203%	3	1,578	-4.255%
2026-05-13	37.2500	38.6000	37.2500	38.4000	+9.714%	3	1,579	-12.109%
2026-05-12	36.5500	36.5500	35.0000	35.0000	-11.055%	7	1,578	-3.571%
2026-05-11	38.9300	39.3500	38.9300	39.3500	-0.531%	5	1,578	-14.231%
2026-05-08	39.2700	39.5700	39.2700	39.5600	+0.996%	4	1,577	-14.687%
2026-05-07	39.1700	39.1700	39.1700	39.1700	-4.696%	2	1,577	-13.837%
2026-05-06	40.0000	41.6900	40.0000	41.1000	+0.983%	6	1,579	-17.883%
2026-05-05	41.6500	42.0200	40.6000	40.7000	+5.440%	180	1,577	-17.076%
2026-05-04	39.9500	42.2500	38.6000	38.6000	-3.789%	9	1,460	-12.565%
2026-05-01	37.6400	40.1200	37.6400	40.1200	+8.169%	7	1,466	-15.877%
2026-04-30	38.5900	38.5900	33.9000	37.0900	+0.108%	14	1,466	-9.005%
2026-04-29	37.5000	37.5000	36.0000	37.0500	+5.857%	11	1,467	-8.907%
2026-04-28	35.7500	35.8500	35.0000	35.0000	-2.778%	112	1,467	-3.571%
2026-04-27	36.0000	36.0000	36.0000	36.0000	-5.013%	1	1,472	-6.250%
2026-04-24	36.1500	37.9500	36.1500	37.9000	+8.286%	21	1,471	-10.950%
2026-04-23	35.0000	35.0000	35.0000	35.0000	+7.925%	1	1,480	-3.571%
2026-04-22	32.4300	32.4300	32.4300	32.4300	+1.154%	1	1,481	+4.070%
2026-04-21	33.1300	33.1300	32.0600	32.0600	+2.756%	4	1,477	+5.271%
2026-04-20	31.6500	31.6500	30.0000	31.2000	-4.907%	7	1,477	+8.173%
2026-04-17	34.0000	34.8500	32.8100	32.8100	+5.668%	3	1,477	+2.865%
2026-04-16	31.0500	31.0500	31.0500	31.0500	-1.958%	10	1,477	+8.696%
2026-04-15	31.5200	31.6700	31.4000	31.6700	-1.401%	8	1,477	+6.568%
2026-04-14	30.5000	32.8500	30.3500	32.1200	+16.800%	21	1,474	+5.075%
2026-04-13	27.0000	27.5000	27.0000	27.5000	+0.733%	12	1,473	+22.727%
2026-04-10	26.9200	27.9500	26.9200	27.3000	+11.748%	19	1,473	+23.626%
2026-04-09	22.1000	24.4300	22.1000	24.4300	+20.226%	16	1,480	+38.150%
2026-04-08	19.8000	20.4700	19.8000	20.3200	+13.203%	52	1,491	+66.093%
2026-04-07	18.0000	18.0000	17.4500	17.9500	+4.971%	4	1,514	+88.022%
2026-03-31	16.6500	17.1000	16.6500	17.1000	+11.692%	2	1,511	+97.368%
2026-03-30	14.9000	15.6600	14.9000	15.3100	+1.391%	6	1,512	+120.444%
2026-03-27	15.1500	15.2500	14.9600	15.1000	-12.968%	8	1,511	+123.510%
2026-03-26	17.5500	17.5500	17.3500	17.3500	-1.700%	15	1,508	+94.524%
2026-03-25	17.6500	17.6500	17.3000	17.6500	+0.857%	419	1,512	+91.218%
2026-03-23	17.5000	17.5000	17.5000	17.5000	+8.025%	2	1,103	+92.857%
2026-03-20	16.4500	16.7600	16.2000	16.2000	-4.706%	65	1,105	+108.333%
2026-03-19	17.0000	17.1000	16.5000	17.0000	-2.857%	145	1,098	+98.529%
2026-03-18	17.4000	17.5000	17.4000	17.5000	-2.507%	53	1,083	+92.857%
2026-03-16	17.4400	17.9500	17.2700	17.9500	+5.588%	3	1,085	+88.022%
2026-03-13	17.9500	18.0500	17.0000	17.0000	-6.077%	4	1,085	+98.529%
2026-03-12	18.1500	18.1500	18.1000	18.1000	-6.218%	2	1,084	+86.464%
2026-03-09	19.3200	19.3200	19.3000	19.3000	-5.439%	2	1,083	+74.870%
2026-03-06	20.2000	20.4100	20.2000	20.4100	-5.727%	11	1,085	+65.360%
2026-03-05	21.9500	21.9500	21.6500	21.6500	+1.882%	5	1,086	+55.889%
2026-03-04	19.8600	21.3000	19.8600	21.2500	+13.032%	21	1,083	+58.824%
2026-03-02	18.8000	18.8000	18.8000	18.8000	-1.828%	1	1,087	+79.521%
2026-02-27	18.5000	19.1500	18.5000	19.1500	+2.406%	42	1,086	+76.240%
2026-02-26	19.3400	19.3400	18.7000	18.7000	-0.796%	6	1,108	+80.481%
2026-02-24	18.8500	18.8500	18.8500	18.8500	+7.776%	10	1,102	+79.045%
2026-02-23	18.1700	18.1700	17.4900	17.4900	-9.472%	7	1,102	+92.967%
2026-02-20	17.0000	19.4900	17.0000	19.3200	+8.539%	65	1,107	+74.689%
2026-02-19	17.7000	18.0000	17.7000	17.8000	+0.565%	7	1,099	+89.607%
2026-02-18	17.8000	18.1700	17.7000	17.7000	+4.425%	10	1,104	+90.678%
2026-02-17	15.7500	16.9500	15.0000	16.9500	+7.962%	115	1,103	+99.115%
2026-02-13	15.7000	16.1000	15.5000	15.7000	-3.681%	256	1,003	+114.968%
2026-02-12	17.0500	17.0500	16.3000	16.3000	-7.910%	15	1,003	+107.055%
2026-02-11	17.5000	17.9500	17.1500	17.7000	-8.527%	37	1,003	+90.678%
2026-02-10	19.5600	19.5600	19.3500	19.3500	+4.313%	5	992	+74.419%
2026-02-09	18.0500	18.9000	16.8000	18.5500	-0.269%	11	995	+81.941%
2026-02-06	15.8500	18.7000	15.3000	18.6000	-17.626%	209	992	+81.452%
2026-02-05	22.9800	23.3500	22.5500	22.5800	-13.619%	47	882	+49.469%
2026-02-04	27.8700	27.8700	26.1000	26.1400	-4.073%	11	908	+29.112%
2026-02-03	27.2500	27.2500	27.1000	27.2500	-8.465%	11	910	+23.853%
2026-02-02	30.0000	30.0000	29.7000	29.7700	+3.692%	4	911	+13.369%
2026-01-29	27.1700	28.7100	27.1700	28.7100	-2.080%	124	908	+17.555%
2026-01-28	29.3200	29.3200	29.3200	29.3200	-0.946%	1	908	+15.109%
2026-01-27	29.2400	29.6000	29.1000	29.6000	+7.636%	6	909	+14.020%
2026-01-26	27.5000	27.5000	27.5000	27.5000	+0.733%	3	913	+22.727%
2026-01-23	26.0000	27.7400	26.0000	27.3000	+7.692%	16	913	+23.626%
2026-01-22	25.3000	25.5500	25.3000	25.3500	+3.681%	8	902	+33.136%
2026-01-21	23.9500	24.6000	23.5000	24.4500	+1.875%	65	902	+38.037%
2026-01-20	25.8500	25.8500	24.0000	24.0000	-12.088%	28	953	+40.625%
2026-01-16	27.6300	27.6300	26.8000	27.3000	-2.500%	12	935	+23.626%
2026-01-15	27.3400	28.3300	27.0000	28.0000	+2.564%	56	935	+20.536%
2026-01-14	27.7000	27.7000	27.0500	27.3000	-2.743%	88	929	+23.626%
2026-01-13	30.7500	30.7500	28.0700	28.0700	-10.605%	12	934	+20.235%
2026-01-12	31.0000	31.4000	31.0000	31.4000	+1.290%	31	937	+7.484%
2026-01-09	29.5600	31.0000	29.5600	31.0000	+1.639%	15	949	+8.871%
2026-01-08	30.5500	30.8000	30.2700	30.5000	+4.096%	13	951	+10.656%
2026-01-07	30.1500	30.5500	29.3000	29.3000	+2.091%	17	947	+15.188%
2026-01-06	26.0000	29.6000	26.0000	28.7000	+11.978%	462	943	+17.596%
2026-01-05	25.3000	26.1500	25.2000	25.6300	+8.372%	54	776	+31.682%
2026-01-02	25.2300	25.2300	23.0500	23.6500	-6.151%	47	776	+42.706%
2025-12-31	24.9500	25.2000	24.9500	25.2000	+0.398%	9	761	+33.929%
2025-12-30	24.8000	25.3600	24.8000	25.1000	-0.555%	11	761	+34.462%
2025-12-29	24.9500	25.3000	24.9500	25.2400	-1.406%	4	755	+33.716%
2025-12-24	26.0000	26.0000	25.4500	25.6000	-1.158%	3	754	+31.836%
2025-12-23	25.5000	26.0000	25.1000	25.9000	+3.974%	18	754	+30.309%
2025-12-22	24.1100	24.9100	24.1100	24.9100	+2.722%	341	745	+35.488%
2025-12-19	24.3700	25.1000	24.2500	24.2500	-1.020%	53	459	+39.175%
2025-12-18	24.3500	25.4200	24.0000	24.5000	+5.603%	107	444	+37.755%
2025-12-17	23.4000	23.9100	22.9600	23.2000	+1.089%	59	420	+45.474%
2025-12-16	23.4000	23.5000	22.9500	22.9500	-2.090%	131	403	+47.059%
2025-12-15	24.6500	24.6500	23.1500	23.4400	-7.898%	207	359	+43.985%
2025-12-12	26.0300	26.0300	24.8000	25.4500	-2.115%	195	264	+32.613%
2025-12-11	26.4300	26.5000	26.0000	26.0000	-3.453%	21	107	+29.808%
2025-12-10	26.3000	27.5000	26.3000	26.9300	+3.180%	49	103	+25.325%
2025-12-09	25.2300	26.3700	25.2300	26.1000	+0.192%	19	122	+29.310%
2025-12-08	27.1300	27.2600	26.0000	26.0500	-2.215%	70	110	+29.559%
2025-12-05	27.5000	27.5400	26.6400	26.6400	-1.842%	59	79	+26.689%
2025-12-04	27.5000	28.0000	26.6000	27.1400	-5.237%	91	85	+24.355%
2025-12-03	26.7000	28.6400	26.7000	28.6400	0.000%	8	7	+17.842%