AMZN280616C00390000
AMZN Jun 16 2028 390.00 Call
optionOPRA
EODOct 6, 2026
19.45USD+3.183%(+0.60)3Vol1,316OI
AMZN280616C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 19.00 | 19.45 | 19.00 | 19.45 | +3.183% | 3 | 1,318 | 0.000% |
| 2026-09-30 | 18.85 | 18.85 | 18.85 | 18.85 | +13.554% | 10 | 1,318 | +3.183% |
| 2026-09-29 | 16.60 | 16.60 | 16.60 | 16.60 | -2.639% | 5 | 1,323 | +17.169% |
| 2026-09-28 | 17.05 | 17.05 | 17.05 | 17.05 | -8.086% | 5 | 1,318 | +14.076% |
| 2026-09-25 | 17.90 | 18.60 | 17.90 | 18.55 | +0.815% | 7 | 1,313 | +4.852% |
| 2026-09-24 | 18.40 | 18.40 | 18.40 | 18.40 | -2.128% | 1 | 1,313 | +5.707% |
| 2026-09-23 | 19.50 | 19.50 | 18.40 | 18.80 | -5.906% | 21 | 1,309 | +3.457% |
| 2026-09-22 | 19.95 | 20.00 | 19.95 | 19.98 | -2.537% | 4 | 1,306 | -2.653% |
| 2026-09-21 | 20.50 | 20.50 | 20.50 | 20.50 | +0.886% | 5 | 1,301 | -5.122% |
| 2026-09-18 | 20.17 | 20.32 | 20.17 | 20.32 | +6.947% | 3 | 1,302 | -4.281% |
| 2026-09-17 | 19.00 | 19.00 | 19.00 | 19.00 | +3.825% | 20 | 1,290 | +2.368% |
| 2026-09-16 | 18.80 | 18.90 | 18.05 | 18.30 | -4.188% | 188 | 1,120 | +6.284% |
| 2026-09-15 | 19.40 | 19.40 | 19.10 | 19.10 | -6.510% | 12 | 1,109 | +1.832% |
| 2026-09-14 | 20.43 | 20.43 | 20.43 | 20.43 | -1.732% | 100 | 999 | -4.797% |
| 2026-09-09 | 20.79 | 20.79 | 20.79 | 20.79 | -1.000% | 2 | 998 | -6.445% |
| 2026-09-04 | 21.00 | 21.00 | 21.00 | 21.00 | -6.874% | 9 | 1,007 | -7.381% |
| 2026-09-03 | 22.20 | 22.55 | 22.20 | 22.55 | -13.931% | 11 | 997 | -13.747% |
| 2026-08-28 | 26.20 | 26.20 | 26.20 | 26.20 | +20.737% | 1 | 997 | -25.763% |
| 2026-08-27 | 21.70 | 21.70 | 21.70 | 21.70 | -10.331% | 4 | 997 | -10.369% |
| 2026-08-24 | 24.00 | 24.40 | 24.00 | 24.20 | +0.833% | 116 | 902 | -19.628% |
| 2026-08-21 | 23.00 | 24.00 | 23.00 | 24.00 | +0.083% | 44 | 916 | -18.958% |
| 2026-08-20 | 23.98 | 23.98 | 23.98 | 23.98 | -5.961% | 2 | 914 | -18.891% |
| 2026-08-19 | 24.90 | 25.50 | 24.90 | 25.50 | +6.073% | 41 | 886 | -23.725% |
| 2026-08-18 | 22.90 | 24.25 | 22.90 | 24.04 | +0.586% | 42 | 888 | -19.093% |
| 2026-08-17 | 24.40 | 24.40 | 22.80 | 23.90 | -2.846% | 34 | 879 | -18.619% |
| 2026-08-14 | 24.40 | 24.60 | 24.40 | 24.60 | -3.718% | 48 | 861 | -20.935% |
| 2026-08-13 | 27.20 | 27.35 | 25.48 | 25.55 | -7.091% | 61 | 848 | -23.875% |
| 2026-08-12 | 27.50 | 27.50 | 27.50 | 27.50 | -14.861% | 12 | 850 | -29.273% |
| 2026-08-10 | 32.90 | 33.60 | 32.15 | 32.30 | +5.936% | 15 | 852 | -39.783% |
| 2026-08-07 | 32.00 | 32.50 | 30.49 | 30.49 | +2.660% | 38 | 835 | -36.209% |
| 2026-08-06 | 30.50 | 31.00 | 29.70 | 29.70 | -9.091% | 17 | 830 | -34.512% |
| 2026-08-04 | 31.87 | 33.00 | 31.87 | 32.67 | -4.974% | 15 | 823 | -40.465% |
| 2026-08-03 | 36.00 | 36.00 | 34.38 | 34.38 | +16.149% | 10 | 825 | -43.426% |
| 2026-07-31 | 28.50 | 29.60 | 28.50 | 29.60 | +55.789% | 6 | 821 | -34.291% |
| 2026-07-30 | 18.65 | 19.00 | 18.65 | 19.00 | +10.917% | 5 | 823 | +2.368% |
| 2026-07-28 | 17.60 | 17.60 | 17.13 | 17.13 | -7.754% | 10 | 820 | +13.543% |
| 2026-07-24 | 18.57 | 18.57 | 18.57 | 18.57 | -7.150% | 3 | 820 | +4.739% |
| 2026-07-23 | 20.00 | 20.00 | 20.00 | 20.00 | -19.355% | 2 | 822 | -2.750% |
| 2026-07-20 | 24.80 | 24.80 | 24.80 | 24.80 | -9.324% | 2 | 822 | -21.573% |
| 2026-07-16 | 26.92 | 27.35 | 26.89 | 27.35 | +10.729% | 12 | 816 | -28.885% |
| 2026-07-14 | 24.80 | 24.80 | 24.70 | 24.70 | -2.101% | 53 | 790 | -21.255% |
| 2026-07-13 | 25.25 | 25.25 | 25.00 | 25.23 | +0.518% | 13 | 786 | -22.909% |
| 2026-07-07 | 25.10 | 25.10 | 25.10 | 25.10 | +0.400% | 2 | 787 | -22.510% |
| 2026-07-02 | 25.00 | 25.00 | 25.00 | 25.00 | +1.626% | 5 | 787 | -22.200% |
| 2026-06-29 | 24.50 | 24.60 | 24.50 | 24.60 | +16.976% | 14 | 780 | -20.935% |
| 2026-06-25 | 20.35 | 21.05 | 20.35 | 21.03 | -13.634% | 80 | 768 | -7.513% |
| 2026-06-24 | 24.55 | 24.60 | 24.35 | 24.35 | +3.397% | 740 | 366 | -20.123% |
| 2026-06-23 | 23.55 | 23.55 | 23.55 | 23.55 | -8.008% | 30 | 369 | -17.410% |
| 2026-06-18 | 25.70 | 25.70 | 25.60 | 25.60 | +3.226% | 10 | 371 | -24.023% |
| 2026-06-16 | 24.80 | 24.80 | 24.80 | 24.80 | -0.281% | 2 | 371 | -21.573% |
| 2026-06-15 | 24.95 | 24.95 | 24.70 | 24.87 | +13.406% | 3 | 371 | -21.793% |
| 2026-06-12 | 21.93 | 21.93 | 21.93 | 21.93 | -1.703% | 1 | 371 | -11.309% |
| 2026-06-10 | 23.60 | 23.60 | 22.25 | 22.31 | -12.510% | 317 | 138 | -12.819% |
| 2026-06-09 | 24.60 | 25.50 | 24.55 | 25.50 | +0.791% | 6 | 137 | -23.725% |
| 2026-06-05 | 25.25 | 25.30 | 25.25 | 25.30 | +0.397% | 20 | 137 | -23.123% |
| 2026-06-03 | 25.20 | 25.20 | 25.20 | 25.20 | -9.025% | 10 | 147 | -22.817% |
| 2026-06-02 | 27.45 | 28.50 | 27.45 | 27.70 | -5.137% | 9 | 141 | -29.783% |
| 2026-06-01 | 28.75 | 29.20 | 28.75 | 29.20 | -7.331% | 31 | 153 | -33.390% |
| 2026-05-28 | 30.46 | 31.56 | 30.46 | 31.51 | +11.857% | 6 | 155 | -38.274% |
| 2026-05-27 | 28.17 | 28.17 | 28.17 | 28.17 | -1.538% | 1 | 155 | -30.955% |
| 2026-05-26 | 28.22 | 28.61 | 28.22 | 28.61 | +5.963% | 2 | 154 | -32.017% |
| 2026-05-20 | 27.00 | 27.00 | 27.00 | 27.00 | +15.139% | 2 | 154 | -27.963% |
| 2026-05-19 | 23.45 | 23.45 | 23.45 | 23.45 | -13.309% | 75 | 173 | -17.058% |
| 2026-05-15 | 27.05 | 27.05 | 27.05 | 27.05 | -15.310% | 2 | 173 | -28.096% |
| 2026-05-06 | 31.94 | 31.94 | 31.94 | 31.94 | -2.622% | 5 | 168 | -39.105% |
| 2026-05-04 | 30.45 | 32.80 | 30.45 | 32.80 | +9.516% | 12 | 156 | -40.701% |
| 2026-05-01 | 30.50 | 30.50 | 29.01 | 29.95 | +8.949% | 89 | 90 | -35.058% |
| 2026-04-30 | 26.50 | 27.49 | 25.31 | 27.49 | -5.207% | 79 | 13 | -29.247% |
| 2026-04-29 | 27.30 | 29.20 | 27.30 | 29.00 | 0.000% | 18 | 13 | -32.931% |