AMZN280616C00360000
AMZN Jun 16 2028 360.00 Call
optionOPRA
EODOct 5, 2026
23.50USD+3.115%(+0.71)7Vol786OI
AMZN280616C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.64 | 23.64 | 23.00 | 23.50 | +3.115% | 7 | 780 | 0.000% |
| 2026-10-02 | 22.73 | 22.79 | 22.73 | 22.79 | +4.782% | 7 | 775 | +3.115% |
| 2026-10-01 | 22.20 | 22.20 | 21.75 | 21.75 | -1.136% | 5 | 772 | +8.046% |
| 2026-09-28 | 22.30 | 22.30 | 22.00 | 22.00 | -5.862% | 4 | 772 | +6.818% |
| 2026-09-25 | 23.35 | 23.37 | 23.35 | 23.37 | +1.038% | 2 | 773 | +0.556% |
| 2026-09-24 | 23.00 | 23.13 | 23.00 | 23.13 | -3.825% | 2 | 773 | +1.600% |
| 2026-09-23 | 24.05 | 24.05 | 24.05 | 24.05 | -4.903% | 3 | 772 | -2.287% |
| 2026-09-22 | 25.20 | 25.35 | 25.20 | 25.29 | -4.746% | 3 | 771 | -7.078% |
| 2026-09-21 | 25.50 | 26.55 | 25.50 | 26.55 | +10.625% | 3 | 771 | -11.488% |
| 2026-09-16 | 23.85 | 24.00 | 23.50 | 24.00 | 0.000% | 19 | 765 | -2.083% |
| 2026-09-15 | 24.10 | 24.10 | 24.00 | 24.00 | -8.987% | 4 | 769 | -2.083% |
| 2026-09-09 | 26.37 | 26.37 | 26.37 | 26.37 | -2.550% | 3 | 766 | -10.884% |
| 2026-09-08 | 27.06 | 27.06 | 27.06 | 27.06 | -0.551% | 1 | 766 | -13.156% |
| 2026-09-04 | 27.40 | 27.40 | 27.21 | 27.21 | -3.339% | 17 | 765 | -13.635% |
| 2026-09-03 | 28.00 | 28.15 | 28.00 | 28.15 | +7.075% | 2 | 765 | -16.519% |
| 2026-09-02 | 26.40 | 26.40 | 26.29 | 26.29 | -1.720% | 2 | 764 | -10.612% |
| 2026-09-01 | 26.35 | 26.75 | 26.35 | 26.75 | -17.438% | 7 | 764 | -12.150% |
| 2026-08-28 | 28.00 | 32.65 | 28.00 | 32.40 | +20.133% | 31 | 759 | -27.469% |
| 2026-08-27 | 26.97 | 26.97 | 26.97 | 26.97 | -4.565% | 1 | 759 | -12.866% |
| 2026-08-26 | 28.26 | 28.26 | 28.26 | 28.26 | -9.073% | 5 | 754 | -16.844% |
| 2026-08-19 | 28.65 | 31.45 | 28.65 | 31.08 | +7.062% | 6 | 752 | -24.389% |
| 2026-08-18 | 28.93 | 29.03 | 28.37 | 29.03 | -2.256% | 13 | 751 | -19.049% |
| 2026-08-17 | 29.25 | 29.70 | 28.35 | 29.70 | -2.941% | 97 | 779 | -20.875% |
| 2026-08-14 | 30.60 | 30.60 | 30.60 | 30.60 | -2.548% | 4 | 779 | -23.203% |
| 2026-08-13 | 32.79 | 32.79 | 31.03 | 31.40 | -5.422% | 19 | 765 | -25.159% |
| 2026-08-12 | 33.80 | 33.80 | 33.20 | 33.20 | -14.543% | 11 | 763 | -29.217% |
| 2026-08-07 | 38.85 | 38.85 | 38.85 | 38.85 | +7.618% | 6 | 763 | -39.511% |
| 2026-08-06 | 36.00 | 36.10 | 36.00 | 36.10 | -1.096% | 13 | 750 | -34.903% |
| 2026-08-05 | 36.50 | 36.50 | 36.50 | 36.50 | -5.685% | 2 | 748 | -35.616% |
| 2026-08-04 | 39.05 | 39.05 | 38.09 | 38.70 | -9.601% | 19 | 733 | -39.276% |
| 2026-08-03 | 42.60 | 43.23 | 41.72 | 42.81 | +22.595% | 12 | 733 | -45.106% |
| 2026-07-31 | 34.90 | 35.82 | 34.42 | 34.92 | +58.727% | 8 | 732 | -32.703% |
| 2026-07-27 | 22.00 | 22.00 | 22.00 | 22.00 | -2.222% | 1 | 731 | +6.818% |
| 2026-07-24 | 22.50 | 22.50 | 22.50 | 22.50 | -6.600% | 5 | 736 | +4.444% |
| 2026-07-23 | 24.90 | 24.90 | 24.09 | 24.09 | -26.778% | 3 | 734 | -2.449% |
| 2026-07-16 | 32.90 | 32.90 | 32.90 | 32.90 | -1.053% | 1 | 734 | -28.571% |
| 2026-07-15 | 33.20 | 33.25 | 32.60 | 33.25 | +16.177% | 138 | 737 | -29.323% |
| 2026-07-08 | 28.50 | 28.62 | 28.50 | 28.62 | -2.719% | 5 | 735 | -17.890% |
| 2026-07-07 | 29.36 | 29.45 | 29.36 | 29.42 | +1.448% | 10 | 730 | -20.122% |
| 2026-07-06 | 29.00 | 29.00 | 29.00 | 29.00 | -1.861% | 1 | 730 | -18.966% |
| 2026-07-01 | 29.55 | 29.55 | 29.55 | 29.55 | +5.800% | 3 | 730 | -20.474% |
| 2026-06-30 | 27.93 | 27.93 | 27.93 | 27.93 | -3.955% | 1 | 729 | -15.861% |
| 2026-06-29 | 28.85 | 29.08 | 28.85 | 29.08 | +14.039% | 2 | 728 | -19.188% |
| 2026-06-26 | 25.25 | 25.52 | 25.25 | 25.50 | +5.155% | 8 | 728 | -7.843% |
| 2026-06-25 | 24.35 | 25.07 | 24.09 | 24.25 | -8.421% | 67 | 724 | -3.093% |
| 2026-06-23 | 26.70 | 26.70 | 26.48 | 26.48 | -11.733% | 10 | 729 | -11.254% |
| 2026-06-18 | 30.00 | 30.00 | 30.00 | 30.00 | +1.283% | 1 | 729 | -21.667% |
| 2026-06-15 | 29.80 | 29.80 | 29.60 | 29.62 | +7.436% | 4 | 729 | -20.662% |
| 2026-06-11 | 27.77 | 27.77 | 27.57 | 27.57 | -9.636% | 6 | 728 | -14.762% |
| 2026-06-08 | 30.51 | 30.51 | 30.51 | 30.51 | -5.248% | 3 | 731 | -22.976% |
| 2026-06-05 | 32.20 | 32.20 | 32.20 | 32.20 | -0.617% | 1 | 731 | -27.019% |
| 2026-06-04 | 32.40 | 32.40 | 32.40 | 32.40 | +5.537% | 6 | 731 | -27.469% |
| 2026-06-03 | 32.14 | 32.14 | 30.00 | 30.70 | -7.391% | 17 | 729 | -23.453% |
| 2026-06-02 | 32.37 | 34.96 | 32.37 | 33.15 | -6.303% | 12 | 729 | -29.110% |
| 2026-06-01 | 35.33 | 35.85 | 35.30 | 35.38 | -6.919% | 5 | 730 | -33.578% |
| 2026-05-29 | 38.01 | 38.01 | 38.01 | 38.01 | -0.575% | 1 | 730 | -38.174% |
| 2026-05-28 | 37.25 | 38.23 | 37.25 | 38.23 | +14.736% | 71 | 739 | -38.530% |
| 2026-05-26 | 33.18 | 33.33 | 33.18 | 33.32 | -7.522% | 6 | 741 | -29.472% |
| 2026-05-22 | 36.03 | 36.03 | 36.03 | 36.03 | +0.502% | 1 | 740 | -34.777% |
| 2026-05-21 | 35.85 | 35.85 | 35.85 | 35.85 | +13.990% | 1 | 740 | -34.449% |
| 2026-05-19 | 31.45 | 31.45 | 31.45 | 31.45 | -4.985% | 1 | 739 | -25.278% |
| 2026-05-15 | 33.25 | 33.25 | 33.10 | 33.10 | -4.611% | 52 | 708 | -29.003% |
| 2026-05-14 | 35.25 | 35.25 | 34.70 | 34.70 | +3.892% | 565 | 297 | -32.277% |
| 2026-05-12 | 33.32 | 33.40 | 32.50 | 33.40 | -3.885% | 15 | 298 | -29.641% |
| 2026-05-11 | 36.67 | 36.67 | 34.75 | 34.75 | -7.333% | 9 | 291 | -32.374% |
| 2026-05-07 | 37.50 | 37.50 | 37.50 | 37.50 | -3.599% | 50 | 285 | -37.333% |
| 2026-05-06 | 38.90 | 38.90 | 38.90 | 38.90 | +0.387% | 100 | 293 | -39.589% |
| 2026-05-05 | 39.00 | 39.01 | 38.75 | 38.75 | +0.389% | 10 | 291 | -39.355% |
| 2026-05-04 | 38.60 | 38.60 | 38.60 | 38.60 | +5.667% | 50 | 340 | -39.119% |
| 2026-05-01 | 37.10 | 37.10 | 36.53 | 36.53 | +11.033% | 41 | 340 | -35.669% |
| 2026-04-29 | 35.40 | 35.40 | 32.90 | 32.90 | -6.268% | 42 | 340 | -28.571% |
| 2026-04-27 | 35.10 | 35.10 | 35.10 | 35.10 | -0.707% | 5 | 340 | -33.048% |
| 2026-04-24 | 34.05 | 35.35 | 34.05 | 35.35 | +25.355% | 11 | 340 | -33.522% |
| 2026-04-20 | 28.20 | 28.20 | 28.20 | 28.20 | -5.306% | 1 | 339 | -16.667% |
| 2026-04-15 | 29.92 | 29.92 | 29.78 | 29.78 | -0.733% | 30 | 339 | -21.088% |
| 2026-04-14 | 30.00 | 30.00 | 30.00 | 30.00 | +18.577% | 30 | 339 | -21.667% |
| 2026-04-13 | 25.45 | 25.45 | 25.19 | 25.30 | +1.079% | 17 | 338 | -7.115% |
| 2026-04-10 | 25.08 | 25.23 | 25.03 | 25.03 | +10.119% | 52 | 338 | -6.113% |
| 2026-04-09 | 22.73 | 22.73 | 22.73 | 22.73 | +38.682% | 1 | 338 | +3.388% |
| 2026-04-01 | 15.90 | 16.39 | 15.87 | 16.39 | +6.775% | 44 | 337 | +43.380% |
| 2026-03-31 | 15.35 | 15.35 | 15.35 | 15.35 | +10.432% | 7 | 301 | +53.094% |
| 2026-03-27 | 13.90 | 13.90 | 13.90 | 13.90 | -10.323% | 1 | 295 | +69.065% |
| 2026-03-26 | 15.50 | 15.50 | 15.50 | 15.50 | -3.667% | 5 | 295 | +51.613% |
| 2026-03-23 | 16.09 | 16.09 | 16.09 | 16.09 | +7.625% | 1 | 295 | +46.053% |
| 2026-03-20 | 14.96 | 14.96 | 14.95 | 14.95 | -10.479% | 6 | 295 | +57.191% |
| 2026-03-18 | 16.65 | 16.70 | 16.60 | 16.70 | +0.906% | 3 | 294 | +40.719% |
| 2026-03-13 | 16.65 | 16.65 | 16.55 | 16.55 | -1.194% | 3 | 294 | +41.994% |
| 2026-03-12 | 16.75 | 16.75 | 16.75 | 16.75 | -3.067% | 1 | 291 | +40.299% |
| 2026-03-11 | 17.29 | 17.29 | 17.28 | 17.28 | -1.595% | 52 | 291 | +35.995% |
| 2026-03-10 | 17.56 | 17.56 | 17.56 | 17.56 | -4.927% | 1 | 343 | +33.827% |
| 2026-03-06 | 18.89 | 18.89 | 18.47 | 18.47 | -8.337% | 3 | 343 | +27.233% |
| 2026-03-05 | 20.15 | 20.15 | 20.15 | 20.15 | +16.812% | 2 | 344 | +16.625% |
| 2026-02-27 | 17.25 | 17.25 | 17.25 | 17.25 | -2.597% | 35 | 345 | +36.232% |
| 2026-02-25 | 17.71 | 17.71 | 17.71 | 17.71 | -1.061% | 1 | 309 | +32.693% |
| 2026-02-20 | 16.87 | 17.90 | 16.87 | 17.90 | +8.815% | 3 | 309 | +31.285% |
| 2026-02-19 | 16.45 | 16.45 | 16.45 | 16.45 | 0.000% | 1 | 308 | +42.857% |
| 2026-02-18 | 16.35 | 16.80 | 16.32 | 16.45 | +5.924% | 33 | 307 | +42.857% |
| 2026-02-17 | 15.53 | 15.53 | 15.53 | 15.53 | +8.223% | 2 | 275 | +51.320% |
| 2026-02-13 | 15.00 | 15.00 | 14.30 | 14.35 | -6.209% | 216 | 271 | +63.763% |
| 2026-02-12 | 15.85 | 15.85 | 15.30 | 15.30 | -6.193% | 22 | 271 | +53.595% |
| 2026-02-11 | 16.20 | 16.31 | 16.20 | 16.31 | -11.310% | 4 | 256 | +44.083% |
| 2026-02-10 | 18.20 | 18.39 | 18.20 | 18.39 | +6.609% | 3 | 252 | +27.787% |
| 2026-02-09 | 16.33 | 17.37 | 16.33 | 17.25 | +15.000% | 9 | 251 | +36.232% |
| 2026-02-06 | 15.00 | 15.00 | 15.00 | 15.00 | -28.571% | 1 | 255 | +56.667% |
| 2026-02-05 | 21.99 | 21.99 | 21.00 | 21.00 | -13.970% | 102 | 254 | +11.905% |
| 2026-02-04 | 25.11 | 25.11 | 24.41 | 24.41 | -4.350% | 153 | 240 | -3.728% |
| 2026-02-03 | 25.95 | 25.95 | 25.40 | 25.52 | -8.036% | 8 | 338 | -7.915% |
| 2026-02-02 | 27.75 | 27.75 | 27.75 | 27.75 | +6.731% | 1 | 338 | -15.315% |
| 2026-01-29 | 26.10 | 26.10 | 26.00 | 26.00 | -4.936% | 50 | 338 | -9.615% |
| 2026-01-28 | 27.40 | 27.40 | 27.30 | 27.35 | +6.008% | 106 | 388 | -14.077% |
| 2026-01-26 | 25.80 | 25.80 | 25.80 | 25.80 | +8.769% | 1 | 264 | -8.915% |
| 2026-01-22 | 22.95 | 23.72 | 22.95 | 23.72 | +1.065% | 2 | 263 | -0.927% |
| 2026-01-20 | 23.19 | 23.47 | 23.19 | 23.47 | -6.680% | 160 | 261 | +0.128% |
| 2026-01-14 | 25.15 | 25.15 | 25.15 | 25.15 | -13.246% | 1 | 101 | -6.561% |
| 2026-01-12 | 29.08 | 29.12 | 28.75 | 28.99 | +1.719% | 101 | 100 | -18.938% |
| 2026-01-09 | 28.50 | 28.50 | 28.50 | 28.50 | 0.000% | 1 | 1 | -17.544% |