AMZN280616C00370000
AMZN Jun 16 2028 370.00 Call
optionOPRA
EODOct 6, 2026
23.05USD+12.990%(+2.65)49Vol2,560OI
AMZN280616C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 22.30 | 23.05 | 21.90 | 23.05 | +12.990% | 49 | 2,514 | 0.000% |
| 2026-10-01 | 20.40 | 20.40 | 20.40 | 20.40 | -1.687% | 1 | 2,514 | +12.990% |
| 2026-09-29 | 19.98 | 20.80 | 19.98 | 20.75 | +1.220% | 33 | 2,523 | +11.084% |
| 2026-09-28 | 20.50 | 20.50 | 20.50 | 20.50 | -5.093% | 2 | 2,521 | +12.439% |
| 2026-09-25 | 21.80 | 21.80 | 21.30 | 21.60 | +0.465% | 5 | 2,522 | +6.713% |
| 2026-09-24 | 21.15 | 21.50 | 20.50 | 21.50 | -10.603% | 34 | 2,509 | +7.209% |
| 2026-09-22 | 24.05 | 25.50 | 23.28 | 24.05 | -5.686% | 29 | 2,512 | -4.158% |
| 2026-09-21 | 25.50 | 25.50 | 25.50 | 25.50 | +21.602% | 3 | 2,512 | -9.608% |
| 2026-09-16 | 21.70 | 21.70 | 20.97 | 20.97 | -8.228% | 8 | 2,509 | +9.919% |
| 2026-09-15 | 22.85 | 22.85 | 22.85 | 22.85 | -7.452% | 3 | 2,509 | +0.875% |
| 2026-09-14 | 23.90 | 24.69 | 23.90 | 24.69 | -2.411% | 6 | 2,509 | -6.642% |
| 2026-09-11 | 25.50 | 25.50 | 24.88 | 25.30 | +5.417% | 12 | 2,510 | -8.893% |
| 2026-09-10 | 24.16 | 24.16 | 24.00 | 24.00 | -1.031% | 4 | 2,509 | -3.958% |
| 2026-09-09 | 24.20 | 24.25 | 24.00 | 24.25 | -5.642% | 7 | 2,504 | -4.948% |
| 2026-09-08 | 25.70 | 25.70 | 25.70 | 25.70 | -0.963% | 3 | 2,504 | -10.311% |
| 2026-09-04 | 25.18 | 25.95 | 25.18 | 25.95 | +4.848% | 3 | 2,504 | -11.175% |
| 2026-09-02 | 24.75 | 24.75 | 24.75 | 24.75 | -16.946% | 1 | 2,503 | -6.869% |
| 2026-08-28 | 29.76 | 29.80 | 29.76 | 29.80 | +19.439% | 20 | 2,493 | -22.651% |
| 2026-08-27 | 25.32 | 25.32 | 24.95 | 24.95 | -11.210% | 5 | 2,489 | -7.615% |
| 2026-08-24 | 27.40 | 28.10 | 27.40 | 28.10 | +2.145% | 20 | 2,470 | -17.972% |
| 2026-08-20 | 28.80 | 28.85 | 27.51 | 27.51 | -6.269% | 3 | 2,470 | -16.212% |
| 2026-08-19 | 28.85 | 29.35 | 28.85 | 29.35 | +7.786% | 4 | 2,468 | -21.465% |
| 2026-08-18 | 26.60 | 27.23 | 26.60 | 27.23 | -0.439% | 2 | 2,468 | -15.351% |
| 2026-08-17 | 28.10 | 28.10 | 26.50 | 27.35 | -5.884% | 15 | 2,465 | -15.722% |
| 2026-08-13 | 31.05 | 31.25 | 29.06 | 29.06 | -6.559% | 69 | 2,402 | -20.681% |
| 2026-08-12 | 30.90 | 31.45 | 30.90 | 31.10 | -6.607% | 26 | 2,388 | -25.884% |
| 2026-08-11 | 34.15 | 34.20 | 33.30 | 33.30 | -8.113% | 451 | 2,134 | -30.781% |
| 2026-08-10 | 36.20 | 36.24 | 36.20 | 36.24 | +6.903% | 7 | 2,132 | -36.396% |
| 2026-08-06 | 33.90 | 33.90 | 33.90 | 33.90 | -2.642% | 1 | 2,132 | -32.006% |
| 2026-08-05 | 34.82 | 34.82 | 34.82 | 34.82 | -6.473% | 2 | 2,132 | -33.802% |
| 2026-08-04 | 37.59 | 37.59 | 37.23 | 37.23 | -5.508% | 5 | 2,132 | -38.088% |
| 2026-08-03 | 39.00 | 40.65 | 39.00 | 39.40 | +15.882% | 356 | 2,097 | -41.497% |
| 2026-07-31 | 32.35 | 34.10 | 31.40 | 34.00 | +55.322% | 62 | 2,118 | -32.206% |
| 2026-07-30 | 21.90 | 21.90 | 21.89 | 21.89 | +15.211% | 2 | 2,119 | +5.299% |
| 2026-07-29 | 19.00 | 19.00 | 19.00 | 19.00 | -4.857% | 6 | 2,113 | +21.316% |
| 2026-07-28 | 19.85 | 20.00 | 19.76 | 19.97 | -3.387% | 60 | 2,106 | +15.423% |
| 2026-07-27 | 21.33 | 21.33 | 20.45 | 20.67 | -1.571% | 18 | 2,100 | +11.514% |
| 2026-07-24 | 21.30 | 21.30 | 21.00 | 21.00 | -4.328% | 5 | 2,096 | +9.762% |
| 2026-07-23 | 23.15 | 23.15 | 21.90 | 21.95 | -22.982% | 4 | 2,093 | +5.011% |
| 2026-07-17 | 27.70 | 28.50 | 27.70 | 28.50 | -7.767% | 76 | 2,092 | -19.123% |
| 2026-07-16 | 30.90 | 30.90 | 30.90 | 30.90 | +6.186% | 1 | 2,092 | -25.405% |
| 2026-07-15 | 29.10 | 29.10 | 29.10 | 29.10 | +4.040% | 20 | 2,112 | -20.790% |
| 2026-07-14 | 27.95 | 27.97 | 27.95 | 27.97 | +6.552% | 13 | 2,111 | -17.590% |
| 2026-07-09 | 26.60 | 26.60 | 26.15 | 26.25 | -3.493% | 29 | 2,110 | -12.190% |
| 2026-07-08 | 27.13 | 27.20 | 27.13 | 27.20 | -0.439% | 2 | 2,110 | -15.257% |
| 2026-07-06 | 27.32 | 27.32 | 27.32 | 27.32 | -5.139% | 1 | 2,110 | -15.630% |
| 2026-07-02 | 28.80 | 28.80 | 28.80 | 28.80 | +9.381% | 15 | 2,125 | -19.965% |
| 2026-06-30 | 26.33 | 26.33 | 26.33 | 26.33 | -3.870% | 1 | 2,125 | -12.457% |
| 2026-06-29 | 27.20 | 27.39 | 27.20 | 27.39 | +11.796% | 2 | 2,125 | -15.845% |
| 2026-06-26 | 22.95 | 24.50 | 22.48 | 24.50 | +8.599% | 12 | 2,126 | -5.918% |
| 2026-06-25 | 22.85 | 23.65 | 22.35 | 22.56 | -10.476% | 335 | 2,126 | +2.172% |
| 2026-06-23 | 25.14 | 25.20 | 25.14 | 25.20 | +1.286% | 2 | 2,125 | -8.532% |
| 2026-06-22 | 25.05 | 25.05 | 24.88 | 24.88 | -10.952% | 2 | 2,125 | -7.355% |
| 2026-06-15 | 27.85 | 27.94 | 27.85 | 27.94 | +10.000% | 2 | 2,125 | -17.502% |
| 2026-06-12 | 25.28 | 25.40 | 25.28 | 25.40 | -1.855% | 8 | 2,117 | -9.252% |
| 2026-06-11 | 24.92 | 25.88 | 23.70 | 25.88 | -0.462% | 9 | 2,117 | -10.935% |
| 2026-06-10 | 25.90 | 26.00 | 25.90 | 26.00 | -7.801% | 53 | 2,064 | -11.346% |
| 2026-06-09 | 27.40 | 28.20 | 27.15 | 28.20 | +2.248% | 310 | 2,106 | -18.262% |
| 2026-06-08 | 27.58 | 27.58 | 27.58 | 27.58 | -2.887% | 14 | 2,099 | -16.425% |
| 2026-06-05 | 30.10 | 30.10 | 28.40 | 28.40 | -6.425% | 7 | 2,099 | -18.838% |
| 2026-06-04 | 30.50 | 30.50 | 30.35 | 30.35 | +10.969% | 2 | 2,098 | -24.053% |
| 2026-06-03 | 29.90 | 30.82 | 27.35 | 27.35 | -11.774% | 23 | 2,080 | -15.722% |
| 2026-06-02 | 31.00 | 31.00 | 31.00 | 31.00 | -5.228% | 1 | 2,079 | -25.645% |
| 2026-06-01 | 33.50 | 33.56 | 32.50 | 32.71 | -6.543% | 110 | 2,040 | -29.532% |
| 2026-05-29 | 36.29 | 36.29 | 35.00 | 35.00 | -3.315% | 16 | 2,026 | -34.143% |
| 2026-05-28 | 35.97 | 36.20 | 35.97 | 36.20 | +12.422% | 3 | 2,026 | -36.326% |
| 2026-05-26 | 31.85 | 32.20 | 31.85 | 32.20 | -4.818% | 2 | 2,025 | -28.416% |
| 2026-05-21 | 33.83 | 33.83 | 33.83 | 33.83 | +7.568% | 4 | 2,029 | -31.865% |
| 2026-05-20 | 31.50 | 31.50 | 31.45 | 31.45 | +7.228% | 6 | 2,034 | -26.709% |
| 2026-05-19 | 29.75 | 29.75 | 27.97 | 29.33 | -6.294% | 55 | 2,028 | -21.412% |
| 2026-05-18 | 32.14 | 32.14 | 31.30 | 31.30 | +0.321% | 2 | 2,029 | -26.358% |
| 2026-05-15 | 30.85 | 31.27 | 30.85 | 31.20 | -5.023% | 113 | 2,026 | -26.122% |
| 2026-05-14 | 32.85 | 32.85 | 32.85 | 32.85 | -2.695% | 1 | 2,025 | -29.833% |
| 2026-05-13 | 31.40 | 33.76 | 31.29 | 33.76 | +10.291% | 59 | 2,025 | -31.724% |
| 2026-05-12 | 30.70 | 30.70 | 30.61 | 30.61 | -7.102% | 61 | 2,025 | -24.698% |
| 2026-05-11 | 34.70 | 35.50 | 32.95 | 32.95 | -3.711% | 188 | 2,039 | -30.046% |
| 2026-05-08 | 34.16 | 34.22 | 34.16 | 34.22 | +1.845% | 2 | 2,039 | -32.642% |
| 2026-05-07 | 34.50 | 34.50 | 33.60 | 33.60 | -7.489% | 3 | 2,039 | -31.399% |
| 2026-05-06 | 35.65 | 36.49 | 34.92 | 36.32 | -2.155% | 50 | 2,036 | -36.536% |
| 2026-05-05 | 37.30 | 37.30 | 36.40 | 37.12 | +5.335% | 15 | 2,039 | -37.904% |
| 2026-05-04 | 36.65 | 36.65 | 34.75 | 35.24 | +7.603% | 67 | 2,092 | -34.591% |
| 2026-05-01 | 32.00 | 34.50 | 31.86 | 32.75 | +11.017% | 7 | 2,098 | -29.618% |
| 2026-04-30 | 29.65 | 29.95 | 29.50 | 29.50 | -12.072% | 51 | 2,100 | -21.864% |
| 2026-04-29 | 33.28 | 33.55 | 33.28 | 33.55 | +6.847% | 11 | 2,100 | -31.297% |
| 2026-04-28 | 30.87 | 32.25 | 30.87 | 31.40 | -1.875% | 14 | 2,103 | -26.592% |
| 2026-04-27 | 33.40 | 33.40 | 32.00 | 32.00 | -2.141% | 3 | 2,103 | -27.969% |
| 2026-04-24 | 31.50 | 32.70 | 31.50 | 32.70 | +8.638% | 20 | 2,119 | -29.511% |
| 2026-04-23 | 29.50 | 30.10 | 29.50 | 30.10 | +3.972% | 7 | 2,169 | -23.422% |
| 2026-04-22 | 28.63 | 28.95 | 28.63 | 28.95 | +8.630% | 21 | 2,149 | -20.380% |
| 2026-04-20 | 27.50 | 27.50 | 26.10 | 26.65 | -8.103% | 132 | 2,232 | -13.508% |
| 2026-04-17 | 29.60 | 30.00 | 29.00 | 29.00 | +5.263% | 7 | 2,233 | -20.517% |
| 2026-04-16 | 26.70 | 27.55 | 26.70 | 27.55 | -0.362% | 138 | 2,333 | -16.334% |
| 2026-04-15 | 27.50 | 27.76 | 27.35 | 27.65 | +1.282% | 37 | 2,335 | -16.637% |
| 2026-04-14 | 26.75 | 28.85 | 26.00 | 27.30 | +16.667% | 78 | 2,376 | -15.568% |
| 2026-04-13 | 23.40 | 23.40 | 23.40 | 23.40 | -0.128% | 1 | 2,376 | -1.496% |
| 2026-04-10 | 23.09 | 24.21 | 22.95 | 23.43 | +9.027% | 7 | 2,376 | -1.622% |
| 2026-04-09 | 19.00 | 21.50 | 18.50 | 21.49 | +22.450% | 36 | 2,376 | +7.259% |
| 2026-04-08 | 17.30 | 17.55 | 17.08 | 17.55 | +11.429% | 6 | 2,379 | +31.339% |
| 2026-04-07 | 15.75 | 15.75 | 15.75 | 15.75 | +1.613% | 1 | 2,382 | +46.349% |
| 2026-04-06 | 15.50 | 15.50 | 15.50 | 15.50 | +4.027% | 1 | 2,381 | +48.710% |
| 2026-04-02 | 14.95 | 15.50 | 14.82 | 14.90 | -0.997% | 1,083 | 1,335 | +54.698% |
| 2026-04-01 | 14.55 | 15.50 | 14.55 | 15.05 | +2.381% | 838 | 1,335 | +53.156% |
| 2026-03-31 | 14.20 | 14.75 | 13.85 | 14.70 | +12.903% | 15 | 546 | +56.803% |
| 2026-03-30 | 13.05 | 13.49 | 13.02 | 13.02 | +0.930% | 129 | 531 | +77.035% |
| 2026-03-27 | 14.40 | 14.40 | 12.55 | 12.90 | -10.105% | 107 | 483 | +78.682% |
| 2026-03-26 | 14.95 | 15.75 | 14.35 | 14.35 | +4.364% | 261 | 487 | +60.627% |
| 2026-03-24 | 14.15 | 14.15 | 13.75 | 13.75 | -5.498% | 62 | 312 | +67.636% |
| 2026-03-23 | 14.82 | 14.82 | 14.55 | 14.55 | +5.435% | 33 | 281 | +58.419% |
| 2026-03-20 | 14.30 | 14.30 | 13.80 | 13.80 | -2.817% | 12 | 248 | +67.029% |
| 2026-03-19 | 14.20 | 14.20 | 14.20 | 14.20 | -3.401% | 6 | 243 | +62.324% |
| 2026-03-18 | 15.35 | 15.35 | 14.70 | 14.70 | -4.669% | 36 | 237 | +56.803% |
| 2026-03-17 | 15.50 | 15.50 | 15.42 | 15.42 | +4.542% | 3 | 217 | +49.481% |
| 2026-03-16 | 14.57 | 14.81 | 14.57 | 14.75 | -3.595% | 27 | 214 | +56.271% |
| 2026-03-13 | 15.40 | 15.40 | 15.30 | 15.30 | -0.326% | 3 | 193 | +50.654% |
| 2026-03-12 | 14.95 | 15.58 | 14.95 | 15.35 | -2.540% | 55 | 193 | +50.163% |
| 2026-03-11 | 16.00 | 16.00 | 15.61 | 15.75 | -2.477% | 34 | 199 | +46.349% |
| 2026-03-10 | 16.15 | 16.15 | 16.15 | 16.15 | +2.866% | 30 | 197 | +42.724% |
| 2026-03-09 | 16.14 | 16.14 | 15.70 | 15.70 | -7.429% | 2 | 167 | +46.815% |
| 2026-03-06 | 17.23 | 17.35 | 16.96 | 16.96 | -7.575% | 5 | 165 | +35.908% |
| 2026-03-05 | 18.93 | 19.18 | 18.35 | 18.35 | -0.218% | 3 | 162 | +25.613% |
| 2026-03-04 | 17.61 | 18.39 | 17.61 | 18.39 | +13.519% | 4 | 160 | +25.340% |
| 2026-03-03 | 15.30 | 16.20 | 15.30 | 16.20 | -1.099% | 4 | 157 | +42.284% |
| 2026-03-02 | 15.35 | 16.38 | 15.35 | 16.38 | -1.622% | 15 | 153 | +40.720% |
| 2026-02-27 | 16.65 | 16.65 | 16.65 | 16.65 | +2.462% | 1 | 144 | +38.438% |
| 2026-02-24 | 16.26 | 16.45 | 16.25 | 16.25 | +4.839% | 5 | 143 | +41.846% |
| 2026-02-23 | 15.00 | 15.50 | 15.00 | 15.50 | -4.615% | 2 | 140 | +48.710% |
| 2026-02-20 | 16.50 | 16.65 | 16.25 | 16.25 | +5.519% | 5 | 142 | +41.846% |
| 2026-02-19 | 15.05 | 15.46 | 15.00 | 15.40 | 0.000% | 13 | 141 | +49.675% |
| 2026-02-18 | 15.50 | 15.55 | 15.40 | 15.40 | +7.317% | 5 | 137 | +49.675% |
| 2026-02-17 | 13.65 | 14.35 | 13.65 | 14.35 | +5.515% | 3 | 138 | +60.627% |
| 2026-02-13 | 13.37 | 13.75 | 13.30 | 13.60 | -1.091% | 10 | 137 | +69.485% |
| 2026-02-12 | 14.55 | 14.55 | 13.60 | 13.75 | -7.095% | 28 | 137 | +67.636% |
| 2026-02-11 | 15.45 | 15.45 | 14.80 | 14.80 | -4.823% | 3 | 123 | +55.743% |
| 2026-02-10 | 16.15 | 16.57 | 15.55 | 15.55 | -4.012% | 23 | 120 | +48.232% |
| 2026-02-09 | 15.55 | 16.20 | 15.30 | 16.20 | +8.000% | 12 | 119 | +42.284% |
| 2026-02-06 | 13.80 | 15.30 | 12.95 | 15.00 | -22.078% | 50 | 109 | +53.667% |
| 2026-02-05 | 20.53 | 20.53 | 19.25 | 19.25 | -14.973% | 31 | 76 | +19.740% |
| 2026-02-04 | 24.40 | 24.40 | 22.39 | 22.64 | -4.674% | 4 | 74 | +1.811% |
| 2026-02-03 | 25.00 | 25.00 | 23.45 | 23.75 | -7.767% | 24 | 72 | -2.947% |
| 2026-02-02 | 26.00 | 26.08 | 25.75 | 25.75 | +5.059% | 5 | 58 | -10.485% |
| 2026-01-29 | 24.76 | 24.76 | 24.05 | 24.51 | -4.070% | 22 | 53 | -5.957% |
| 2026-01-28 | 25.54 | 25.55 | 25.54 | 25.55 | -2.667% | 7 | 34 | -9.785% |
| 2026-01-27 | 26.09 | 26.25 | 26.09 | 26.25 | +10.994% | 3 | 28 | -12.190% |
| 2026-01-23 | 23.65 | 23.65 | 23.65 | 23.65 | +17.662% | 1 | 28 | -2.537% |
| 2026-01-21 | 20.10 | 20.10 | 20.10 | 20.10 | -7.373% | 2 | 27 | +14.677% |
| 2026-01-20 | 22.15 | 22.25 | 21.55 | 21.70 | -6.466% | 16 | 27 | +6.221% |
| 2026-01-16 | 23.20 | 23.20 | 23.20 | 23.20 | -4.053% | 4 | 17 | -0.647% |
| 2026-01-15 | 24.18 | 24.18 | 24.18 | 24.18 | +3.555% | 2 | 17 | -4.673% |
| 2026-01-14 | 23.22 | 23.50 | 23.22 | 23.35 | -8.071% | 6 | 16 | -1.285% |
| 2026-01-13 | 25.40 | 25.40 | 25.40 | 25.40 | -5.224% | 5 | 11 | -9.252% |
| 2026-01-12 | 26.80 | 26.80 | 26.80 | 26.80 | 0.000% | 6 | 6 | -13.993% |