Dark

AMZN20280616C370
AMZN Jun 16 2028 370.00 Call (AMZN280616C00370000)
option OPRA

EOD

Aug 20, 2026

27.51-6.269%(-1.84)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.8000	28.8500	27.5100	27.5100	-6.269%	3	2,470	0.000%
2026-08-19	28.8500	29.3500	28.8500	29.3500	+7.786%	4	2,470	-6.269%
2026-08-18	26.6000	27.2300	26.6000	27.2300	-0.439%	2	2,468	+1.028%
2026-08-17	28.1000	28.1000	26.5000	27.3500	-5.884%	15	2,468	+0.585%
2026-08-13	31.0500	31.2500	29.0600	29.0600	-6.559%	69	2,402	-5.334%
2026-08-12	30.9000	31.4500	30.9000	31.1000	-6.607%	26	2,402	-11.543%
2026-08-11	34.1500	34.2000	33.3000	33.3000	-8.113%	451	2,388	-17.387%
2026-08-10	36.2000	36.2400	36.2000	36.2400	+6.903%	7	2,134	-24.089%
2026-08-06	33.9000	33.9000	33.9000	33.9000	-2.642%	1	2,132	-18.850%
2026-08-05	34.8200	34.8200	34.8200	34.8200	-6.473%	2	2,132	-20.994%
2026-08-04	37.5900	37.5900	37.2300	37.2300	-5.508%	5	2,132	-26.108%
2026-08-03	39.0000	40.6500	39.0000	39.4000	+15.882%	356	2,132	-30.178%
2026-07-31	32.3500	34.1000	31.4000	34.0000	+55.322%	62	2,097	-19.088%
2026-07-30	21.9000	21.9000	21.8900	21.8900	+15.211%	2	2,118	+25.674%
2026-07-29	19.0000	19.0000	19.0000	19.0000	-4.857%	6	2,119	+44.789%
2026-07-28	19.8500	20.0000	19.7600	19.9700	-3.387%	60	2,113	+37.757%
2026-07-27	21.3300	21.3300	20.4500	20.6700	-1.571%	18	2,106	+33.091%
2026-07-24	21.3000	21.3000	21.0000	21.0000	-4.328%	5	2,100	+31.000%
2026-07-23	23.1500	23.1500	21.9000	21.9500	-22.982%	4	2,096	+25.330%
2026-07-17	27.7000	28.5000	27.7000	28.5000	-7.767%	76	2,093	-3.474%
2026-07-16	30.9000	30.9000	30.9000	30.9000	+6.186%	1	2,092	-10.971%
2026-07-15	29.1000	29.1000	29.1000	29.1000	+4.040%	20	2,092	-5.464%
2026-07-14	27.9500	27.9700	27.9500	27.9700	+6.552%	13	2,112	-1.645%
2026-07-09	26.6000	26.6000	26.1500	26.2500	-3.493%	29	2,111	+4.800%
2026-07-08	27.1300	27.2000	27.1300	27.2000	-0.439%	2	2,110	+1.140%
2026-07-06	27.3200	27.3200	27.3200	27.3200	-5.139%	1	2,110	+0.695%
2026-07-02	28.8000	28.8000	28.8000	28.8000	+9.381%	15	2,125	-4.479%
2026-06-30	26.3300	26.3300	26.3300	26.3300	-3.870%	1	2,125	+4.482%
2026-06-29	27.2000	27.3900	27.2000	27.3900	+11.796%	2	2,125	+0.438%
2026-06-26	22.9500	24.5000	22.4800	24.5000	+8.599%	12	2,125	+12.286%
2026-06-25	22.8500	23.6500	22.3500	22.5600	-10.476%	335	2,126	+21.941%
2026-06-23	25.1400	25.2000	25.1400	25.2000	+1.286%	2	2,126	+9.167%
2026-06-22	25.0500	25.0500	24.8800	24.8800	-10.952%	2	2,125	+10.571%
2026-06-15	27.8500	27.9400	27.8500	27.9400	+10.000%	2	2,125	-1.539%
2026-06-12	25.2800	25.4000	25.2800	25.4000	-1.855%	8	2,125	+8.307%
2026-06-11	24.9200	25.8800	23.7000	25.8800	-0.462%	9	2,117	+6.298%
2026-06-10	25.9000	26.0000	25.9000	26.0000	-7.801%	53	2,117	+5.808%
2026-06-09	27.4000	28.2000	27.1500	28.2000	+2.248%	310	2,064	-2.447%
2026-06-08	27.5800	27.5800	27.5800	27.5800	-2.887%	14	2,106	-0.254%
2026-06-05	30.1000	30.1000	28.4000	28.4000	-6.425%	7	2,099	-3.134%
2026-06-04	30.5000	30.5000	30.3500	30.3500	+10.969%	2	2,099	-9.357%
2026-06-03	29.9000	30.8200	27.3500	27.3500	-11.774%	23	2,098	+0.585%
2026-06-02	31.0000	31.0000	31.0000	31.0000	-5.228%	1	2,080	-11.258%
2026-06-01	33.5000	33.5600	32.5000	32.7100	-6.543%	110	2,079	-15.897%
2026-05-29	36.2900	36.2900	35.0000	35.0000	-3.315%	16	2,040	-21.400%
2026-05-28	35.9700	36.2000	35.9700	36.2000	+12.422%	3	2,026	-24.006%
2026-05-26	31.8500	32.2000	31.8500	32.2000	-4.818%	2	2,026	-14.565%
2026-05-21	33.8300	33.8300	33.8300	33.8300	+7.568%	4	2,025	-18.682%
2026-05-20	31.5000	31.5000	31.4500	31.4500	+7.228%	6	2,029	-12.528%
2026-05-19	29.7500	29.7500	27.9700	29.3300	-6.294%	55	2,029	-6.205%
2026-05-18	32.1400	32.1400	31.3000	31.3000	+0.321%	2	2,029	-12.109%
2026-05-15	30.8500	31.2700	30.8500	31.2000	-5.023%	113	2,029	-11.827%
2026-05-14	32.8500	32.8500	32.8500	32.8500	-2.695%	1	2,026	-16.256%
2026-05-13	31.4000	33.7600	31.2900	33.7600	+10.291%	59	2,025	-18.513%
2026-05-12	30.7000	30.7000	30.6100	30.6100	-7.102%	61	2,025	-10.127%
2026-05-11	34.7000	35.5000	32.9500	32.9500	-3.711%	188	2,025	-16.510%
2026-05-08	34.1600	34.2200	34.1600	34.2200	+1.845%	2	2,039	-19.608%
2026-05-07	34.5000	34.5000	33.6000	33.6000	-7.489%	3	2,039	-18.125%
2026-05-06	35.6500	36.4900	34.9200	36.3200	-2.155%	50	2,039	-24.257%
2026-05-05	37.3000	37.3000	36.4000	37.1200	+5.335%	15	2,036	-25.889%
2026-05-04	36.6500	36.6500	34.7500	35.2400	+7.603%	67	2,039	-21.935%
2026-05-01	32.0000	34.5000	31.8600	32.7500	+11.017%	7	2,098	-16.000%
2026-04-30	29.6500	29.9500	29.5000	29.5000	-12.072%	51	2,098	-6.746%
2026-04-29	33.2800	33.5500	33.2800	33.5500	+6.847%	11	2,100	-18.003%
2026-04-28	30.8700	32.2500	30.8700	31.4000	-1.875%	14	2,100	-12.389%
2026-04-27	33.4000	33.4000	32.0000	32.0000	-2.141%	3	2,103	-14.031%
2026-04-24	31.5000	32.7000	31.5000	32.7000	+8.638%	20	2,103	-15.872%
2026-04-23	29.5000	30.1000	29.5000	30.1000	+3.972%	7	2,119	-8.605%
2026-04-22	28.6300	28.9500	28.6300	28.9500	+8.630%	21	2,169	-4.974%
2026-04-20	27.5000	27.5000	26.1000	26.6500	-8.103%	132	2,149	+3.227%
2026-04-17	29.6000	30.0000	29.0000	29.0000	+5.263%	7	2,232	-5.138%
2026-04-16	26.7000	27.5500	26.7000	27.5500	-0.362%	138	2,233	-0.145%
2026-04-15	27.5000	27.7600	27.3500	27.6500	+1.282%	37	2,333	-0.506%
2026-04-14	26.7500	28.8500	26.0000	27.3000	+16.667%	78	2,335	+0.769%
2026-04-13	23.4000	23.4000	23.4000	23.4000	-0.128%	1	2,376	+17.564%
2026-04-10	23.0900	24.2100	22.9500	23.4300	+9.027%	7	2,376	+17.414%
2026-04-09	19.0000	21.5000	18.5000	21.4900	+22.450%	36	2,376	+28.013%
2026-04-08	17.3000	17.5500	17.0800	17.5500	+11.429%	6	2,379	+56.752%
2026-04-07	15.7500	15.7500	15.7500	15.7500	+1.613%	1	2,382	+74.667%
2026-04-06	15.5000	15.5000	15.5000	15.5000	+4.027%	1	2,381	+77.484%
2026-04-02	14.9500	15.5000	14.8200	14.9000	-0.997%	1,083	1,335	+84.631%
2026-04-01	14.5500	15.5000	14.5500	15.0500	+2.381%	838	1,335	+82.791%
2026-03-31	14.2000	14.7500	13.8500	14.7000	+12.903%	15	546	+87.143%
2026-03-30	13.0500	13.4900	13.0200	13.0200	+0.930%	129	531	+111.290%
2026-03-27	14.4000	14.4000	12.5500	12.9000	-10.105%	107	483	+113.256%
2026-03-26	14.9500	15.7500	14.3500	14.3500	+4.364%	261	487	+91.707%
2026-03-24	14.1500	14.1500	13.7500	13.7500	-5.498%	62	312	+100.073%
2026-03-23	14.8200	14.8200	14.5500	14.5500	+5.435%	33	281	+89.072%
2026-03-20	14.3000	14.3000	13.8000	13.8000	-2.817%	12	248	+99.348%
2026-03-19	14.2000	14.2000	14.2000	14.2000	-3.401%	6	243	+93.732%
2026-03-18	15.3500	15.3500	14.7000	14.7000	-4.669%	36	237	+87.143%
2026-03-17	15.5000	15.5000	15.4200	15.4200	+4.542%	3	217	+78.405%
2026-03-16	14.5700	14.8100	14.5700	14.7500	-3.595%	27	214	+86.508%
2026-03-13	15.4000	15.4000	15.3000	15.3000	-0.326%	3	193	+79.804%
2026-03-12	14.9500	15.5800	14.9500	15.3500	-2.540%	55	193	+79.218%
2026-03-11	16.0000	16.0000	15.6100	15.7500	-2.477%	34	199	+74.667%
2026-03-10	16.1500	16.1500	16.1500	16.1500	+2.866%	30	197	+70.341%
2026-03-09	16.1400	16.1400	15.7000	15.7000	-7.429%	2	167	+75.223%
2026-03-06	17.2300	17.3500	16.9600	16.9600	-7.575%	5	165	+62.205%
2026-03-05	18.9300	19.1800	18.3500	18.3500	-0.218%	3	162	+49.918%
2026-03-04	17.6100	18.3900	17.6100	18.3900	+13.519%	4	160	+49.592%
2026-03-03	15.3000	16.2000	15.3000	16.2000	-1.099%	4	157	+69.815%
2026-03-02	15.3500	16.3800	15.3500	16.3800	-1.622%	15	153	+67.949%
2026-02-27	16.6500	16.6500	16.6500	16.6500	+2.462%	1	144	+65.225%
2026-02-24	16.2600	16.4500	16.2500	16.2500	+4.839%	5	143	+69.292%
2026-02-23	15.0000	15.5000	15.0000	15.5000	-4.615%	2	140	+77.484%
2026-02-20	16.5000	16.6500	16.2500	16.2500	+5.519%	5	142	+69.292%
2026-02-19	15.0500	15.4600	15.0000	15.4000	0.000%	13	141	+78.636%
2026-02-18	15.5000	15.5500	15.4000	15.4000	+7.317%	5	137	+78.636%
2026-02-17	13.6500	14.3500	13.6500	14.3500	+5.515%	3	138	+91.707%
2026-02-13	13.3700	13.7500	13.3000	13.6000	-1.091%	10	137	+102.279%
2026-02-12	14.5500	14.5500	13.6000	13.7500	-7.095%	28	137	+100.073%
2026-02-11	15.4500	15.4500	14.8000	14.8000	-4.823%	3	123	+85.878%
2026-02-10	16.1500	16.5700	15.5500	15.5500	-4.012%	23	120	+76.913%
2026-02-09	15.5500	16.2000	15.3000	16.2000	+8.000%	12	119	+69.815%
2026-02-06	13.8000	15.3000	12.9500	15.0000	-22.078%	50	109	+83.400%
2026-02-05	20.5300	20.5300	19.2500	19.2500	-14.973%	31	76	+42.909%
2026-02-04	24.4000	24.4000	22.3900	22.6400	-4.674%	4	74	+21.511%
2026-02-03	25.0000	25.0000	23.4500	23.7500	-7.767%	24	72	+15.832%
2026-02-02	26.0000	26.0800	25.7500	25.7500	+5.059%	5	58	+6.835%
2026-01-29	24.7600	24.7600	24.0500	24.5100	-4.070%	22	53	+12.240%
2026-01-28	25.5400	25.5500	25.5400	25.5500	-2.667%	7	34	+7.671%
2026-01-27	26.0900	26.2500	26.0900	26.2500	+10.994%	3	28	+4.800%
2026-01-23	23.6500	23.6500	23.6500	23.6500	+17.662%	1	28	+16.321%
2026-01-21	20.1000	20.1000	20.1000	20.1000	-7.373%	2	27	+36.866%
2026-01-20	22.1500	22.2500	21.5500	21.7000	-6.466%	16	27	+26.774%
2026-01-16	23.2000	23.2000	23.2000	23.2000	-4.053%	4	17	+18.578%
2026-01-15	24.1800	24.1800	24.1800	24.1800	+3.555%	2	17	+13.772%
2026-01-14	23.2200	23.5000	23.2200	23.3500	-8.071%	6	16	+17.816%
2026-01-13	25.4000	25.4000	25.4000	25.4000	-5.224%	5	11	+8.307%
2026-01-12	26.8000	26.8000	26.8000	26.8000	0.000%	6	6	+2.649%