AMZN280616C00410000
AMZN Jun 16 2028 410.00 Call
optionOPRA
EODOct 6, 2026
16.80USD+4.025%(+0.65)11Vol11,615OI
AMZN280616C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 16.00 | 16.80 | 16.00 | 16.80 | +4.025% | 11 | 11,615 | 0.000% |
| 2026-10-05 | 15.40 | 16.15 | 15.30 | 16.15 | +8.754% | 27 | 11,612 | +4.025% |
| 2026-10-01 | 15.60 | 15.60 | 14.73 | 14.85 | -6.013% | 331 | 11,608 | +13.131% |
| 2026-09-30 | 16.10 | 16.25 | 15.80 | 15.80 | +7.119% | 23 | 11,608 | +6.329% |
| 2026-09-29 | 14.61 | 14.75 | 14.49 | 14.75 | +1.444% | 31 | 11,633 | +13.898% |
| 2026-09-28 | 14.85 | 14.85 | 14.50 | 14.54 | -8.553% | 71 | 11,630 | +15.543% |
| 2026-09-25 | 15.65 | 16.25 | 14.75 | 15.90 | +0.063% | 307 | 11,625 | +5.660% |
| 2026-09-24 | 14.95 | 15.89 | 14.95 | 15.89 | -0.501% | 40 | 11,650 | +5.727% |
| 2026-09-23 | 16.78 | 16.78 | 15.50 | 15.97 | -7.151% | 66 | 11,626 | +5.197% |
| 2026-09-22 | 18.49 | 18.49 | 17.20 | 17.20 | -8.267% | 19 | 11,614 | -2.326% |
| 2026-09-21 | 17.65 | 18.75 | 17.00 | 18.75 | +6.838% | 12 | 11,608 | -10.400% |
| 2026-09-18 | 17.30 | 17.90 | 17.00 | 17.55 | +6.364% | 14 | 11,609 | -4.274% |
| 2026-09-17 | 16.75 | 17.07 | 16.05 | 16.50 | +8.197% | 139 | 11,607 | +1.818% |
| 2026-09-16 | 16.18 | 16.42 | 15.15 | 15.25 | -6.842% | 507 | 11,575 | +10.164% |
| 2026-09-15 | 17.50 | 17.50 | 16.37 | 16.37 | -9.005% | 9 | 11,572 | +2.627% |
| 2026-09-14 | 17.69 | 18.55 | 17.69 | 17.99 | -5.316% | 201 | 11,647 | -6.615% |
| 2026-09-11 | 18.80 | 19.06 | 18.67 | 19.00 | +2.647% | 35 | 11,624 | -11.579% |
| 2026-09-10 | 17.75 | 18.51 | 17.55 | 18.51 | +1.927% | 12 | 11,622 | -9.238% |
| 2026-09-09 | 18.15 | 18.25 | 18.05 | 18.16 | -5.907% | 1,676 | 10,087 | -7.489% |
| 2026-09-08 | 19.02 | 19.40 | 19.02 | 19.30 | +4.155% | 1,075 | 9,158 | -12.953% |
| 2026-09-04 | 19.32 | 19.32 | 18.20 | 18.53 | -4.632% | 362 | 9,152 | -9.336% |
| 2026-09-03 | 18.81 | 19.51 | 18.81 | 19.43 | +7.052% | 6 | 9,152 | -13.536% |
| 2026-09-02 | 18.57 | 18.57 | 18.10 | 18.15 | -2.051% | 91 | 9,151 | -7.438% |
| 2026-09-01 | 18.50 | 18.62 | 18.40 | 18.53 | -7.118% | 13 | 9,151 | -9.336% |
| 2026-08-31 | 20.50 | 20.78 | 19.90 | 19.95 | -11.647% | 37 | 9,151 | -15.789% |
| 2026-08-28 | 19.25 | 22.63 | 19.25 | 22.58 | +21.922% | 36 | 9,151 | -25.598% |
| 2026-08-27 | 19.15 | 19.15 | 18.52 | 18.52 | -5.269% | 82 | 9,160 | -9.287% |
| 2026-08-26 | 19.55 | 19.62 | 19.55 | 19.55 | -3.647% | 74 | 9,170 | -14.066% |
| 2026-08-25 | 21.25 | 21.25 | 20.25 | 20.29 | -4.292% | 20 | 9,179 | -17.201% |
| 2026-08-24 | 20.80 | 21.20 | 20.80 | 21.20 | +7.451% | 26 | 9,183 | -20.755% |
| 2026-08-21 | 20.70 | 20.70 | 19.55 | 19.73 | -4.870% | 53 | 9,196 | -14.850% |
| 2026-08-20 | 20.40 | 21.50 | 20.40 | 20.74 | -6.787% | 16 | 9,198 | -18.997% |
| 2026-08-19 | 20.37 | 22.28 | 20.37 | 22.25 | +9.069% | 41 | 9,201 | -24.494% |
| 2026-08-18 | 20.15 | 20.40 | 20.15 | 20.40 | -0.971% | 13 | 9,202 | -17.647% |
| 2026-08-17 | 20.53 | 20.60 | 19.75 | 20.60 | -4.275% | 45 | 9,184 | -18.447% |
| 2026-08-14 | 21.94 | 21.94 | 21.52 | 21.52 | -2.182% | 102 | 9,214 | -21.933% |
| 2026-08-13 | 23.48 | 23.85 | 22.00 | 22.00 | -6.977% | 118 | 9,231 | -23.636% |
| 2026-08-12 | 24.50 | 24.65 | 23.65 | 23.65 | -9.038% | 269 | 9,221 | -28.964% |
| 2026-08-11 | 26.93 | 26.93 | 26.00 | 26.00 | -7.638% | 7 | 9,217 | -35.385% |
| 2026-08-10 | 27.50 | 29.90 | 27.50 | 28.15 | -1.882% | 672 | 9,284 | -40.320% |
| 2026-08-07 | 27.57 | 28.70 | 27.57 | 28.69 | +8.469% | 120 | 9,285 | -41.443% |
| 2026-08-06 | 26.00 | 27.10 | 26.00 | 26.45 | +1.341% | 328 | 9,297 | -36.484% |
| 2026-08-05 | 29.87 | 29.87 | 25.63 | 26.10 | -8.163% | 314 | 9,245 | -35.632% |
| 2026-08-04 | 29.43 | 29.43 | 28.42 | 28.42 | -8.323% | 128 | 9,253 | -40.887% |
| 2026-08-03 | 30.85 | 32.15 | 30.85 | 31.00 | +16.235% | 125 | 9,262 | -45.806% |
| 2026-07-31 | 25.00 | 26.67 | 24.05 | 26.67 | +63.419% | 169 | 9,222 | -37.008% |
| 2026-07-30 | 16.20 | 16.90 | 16.20 | 16.32 | +10.121% | 121 | 9,205 | +2.941% |
| 2026-07-28 | 14.60 | 14.82 | 14.60 | 14.82 | -4.078% | 3 | 9,207 | +13.360% |
| 2026-07-27 | 16.20 | 16.35 | 15.45 | 15.45 | -3.438% | 22 | 9,203 | +8.738% |
| 2026-07-24 | 16.25 | 16.35 | 16.00 | 16.00 | -7.514% | 10 | 9,203 | +5.000% |
| 2026-07-23 | 17.00 | 17.30 | 16.60 | 17.30 | -12.093% | 105 | 9,123 | -2.890% |
| 2026-07-22 | 19.68 | 19.68 | 19.68 | 19.68 | -5.294% | 1 | 9,122 | -14.634% |
| 2026-07-21 | 20.78 | 20.78 | 20.78 | 20.78 | -8.659% | 1 | 9,122 | -19.153% |
| 2026-07-20 | 22.30 | 22.75 | 22.30 | 22.75 | +3.409% | 3 | 9,123 | -26.154% |
| 2026-07-17 | 21.85 | 22.25 | 21.65 | 22.00 | -1.124% | 12 | 9,123 | -23.636% |
| 2026-07-16 | 24.20 | 24.30 | 22.25 | 22.25 | -6.316% | 166 | 9,125 | -24.494% |
| 2026-07-15 | 23.00 | 23.75 | 22.81 | 23.75 | +8.696% | 4 | 9,123 | -29.263% |
| 2026-07-14 | 21.10 | 21.85 | 21.08 | 21.85 | -3.104% | 13 | 9,113 | -23.112% |
| 2026-07-13 | 22.40 | 22.85 | 21.91 | 22.55 | +3.917% | 40 | 9,104 | -25.499% |
| 2026-07-10 | 21.50 | 21.80 | 21.25 | 21.70 | +0.930% | 277 | 9,103 | -22.581% |
| 2026-07-09 | 20.50 | 21.50 | 20.26 | 21.50 | +3.167% | 88 | 9,091 | -21.860% |
| 2026-07-08 | 21.40 | 22.00 | 20.55 | 20.84 | -6.964% | 15 | 9,091 | -19.386% |
| 2026-07-07 | 23.00 | 23.00 | 21.79 | 22.40 | +0.901% | 397 | 9,061 | -25.000% |
| 2026-07-06 | 22.15 | 22.20 | 22.15 | 22.20 | +1.602% | 14 | 9,061 | -24.324% |
| 2026-07-02 | 23.20 | 23.20 | 21.85 | 21.85 | 0.000% | 52 | 9,055 | -23.112% |
| 2026-07-01 | 21.85 | 22.26 | 21.85 | 21.85 | +2.103% | 18 | 9,048 | -23.112% |
| 2026-06-29 | 21.95 | 22.10 | 21.12 | 21.40 | +12.042% | 20 | 9,043 | -21.495% |
| 2026-06-26 | 18.05 | 19.10 | 17.65 | 19.10 | +6.704% | 1,285 | 7,982 | -12.042% |
| 2026-06-25 | 18.35 | 18.90 | 17.90 | 17.90 | -14.964% | 598 | 7,809 | -6.145% |
| 2026-06-24 | 20.30 | 21.50 | 20.30 | 21.05 | +8.115% | 57 | 7,792 | -20.190% |
| 2026-06-23 | 20.00 | 20.10 | 19.47 | 19.47 | -2.650% | 282 | 7,748 | -13.713% |
| 2026-06-22 | 20.83 | 20.83 | 19.65 | 20.00 | -7.621% | 942 | 6,937 | -16.000% |
| 2026-06-18 | 22.95 | 22.95 | 21.65 | 21.65 | +6.127% | 96 | 6,942 | -22.402% |
| 2026-06-17 | 20.75 | 21.05 | 20.19 | 20.40 | -7.273% | 2,017 | 5,573 | -17.647% |
| 2026-06-16 | 21.92 | 22.00 | 21.92 | 22.00 | -0.181% | 6 | 5,573 | -23.636% |
| 2026-06-15 | 22.00 | 22.10 | 21.85 | 22.04 | +13.491% | 631 | 5,276 | -23.775% |
| 2026-06-12 | 19.68 | 19.68 | 19.42 | 19.42 | +0.883% | 12 | 5,265 | -13.491% |
| 2026-06-11 | 19.85 | 19.85 | 18.56 | 19.25 | -2.778% | 138 | 5,150 | -12.727% |
| 2026-06-10 | 20.94 | 21.45 | 19.80 | 19.80 | -10.326% | 276 | 4,981 | -15.152% |
| 2026-06-09 | 22.30 | 22.80 | 21.40 | 22.08 | -1.208% | 1,356 | 3,753 | -23.913% |
| 2026-06-08 | 22.95 | 22.95 | 22.35 | 22.35 | +2.711% | 15 | 3,754 | -24.832% |
| 2026-06-05 | 24.50 | 24.50 | 21.76 | 21.76 | -9.333% | 661 | 3,189 | -22.794% |
| 2026-06-04 | 24.05 | 24.05 | 24.00 | 24.00 | +5.495% | 2 | 3,189 | -30.000% |
| 2026-06-03 | 23.20 | 23.51 | 21.80 | 22.75 | -7.332% | 553 | 2,702 | -26.154% |
| 2026-06-02 | 24.75 | 25.55 | 24.25 | 24.55 | -5.758% | 40 | 2,699 | -31.568% |
| 2026-06-01 | 26.00 | 26.45 | 25.80 | 26.05 | -4.579% | 13 | 2,693 | -35.509% |
| 2026-05-29 | 28.00 | 28.00 | 27.30 | 27.30 | -2.708% | 92 | 2,665 | -38.462% |
| 2026-05-28 | 28.00 | 28.85 | 26.45 | 28.06 | +0.573% | 826 | 2,162 | -40.128% |
| 2026-05-27 | 24.95 | 27.90 | 24.95 | 27.90 | +15.528% | 29 | 2,034 | -39.785% |
| 2026-05-26 | 25.13 | 25.13 | 24.15 | 24.15 | -5.958% | 9 | 2,030 | -30.435% |
| 2026-05-22 | 25.90 | 25.90 | 25.68 | 25.68 | +4.603% | 91 | 2,029 | -34.579% |
| 2026-05-21 | 24.50 | 24.55 | 24.45 | 24.55 | +6.693% | 22 | 2,009 | -31.568% |
| 2026-05-20 | 23.02 | 23.02 | 23.01 | 23.01 | +3.649% | 3 | 2,009 | -26.988% |
| 2026-05-19 | 22.20 | 22.20 | 22.15 | 22.20 | -11.022% | 206 | 2,009 | -24.324% |
| 2026-05-18 | 25.50 | 25.70 | 24.95 | 24.95 | +8.243% | 819 | 1,286 | -32.665% |
| 2026-05-15 | 23.05 | 23.05 | 23.05 | 23.05 | -9.073% | 2 | 1,284 | -27.115% |
| 2026-05-14 | 25.35 | 25.35 | 25.35 | 25.35 | +0.118% | 4 | 1,280 | -33.728% |
| 2026-05-13 | 23.69 | 25.32 | 23.69 | 25.32 | +6.611% | 43 | 1,280 | -33.649% |
| 2026-05-12 | 23.73 | 23.75 | 22.90 | 23.75 | -5.152% | 1,308 | 21 | -29.263% |
| 2026-05-11 | 26.00 | 26.00 | 25.04 | 25.04 | -4.682% | 16 | 6 | -32.907% |
| 2026-05-07 | 27.00 | 27.00 | 26.26 | 26.27 | -6.145% | 3 | 4 | -36.049% |
| 2026-05-06 | 27.50 | 28.00 | 27.50 | 27.99 | 0.000% | 7 | 4 | -39.979% |