Dark

AMZN20281215C105
AMZN Dec 15 2028 105.00 Call (AMZN281215C00105000)
option OPRA

EOD

Aug 19, 2026

168.74+0.119%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	168.7400	168.7400	168.7400	168.7400	+0.119%	1	453	0.000%
2026-08-18	168.5400	168.5400	168.5400	168.5400	-0.876%	1	453	+0.119%
2026-08-17	170.0300	170.0300	170.0300	170.0300	-4.478%	1	453	-0.759%
2026-08-12	178.0000	178.0000	178.0000	178.0000	-4.736%	2	454	-5.202%
2026-08-10	186.0000	187.3000	184.1100	186.8500	+0.452%	5	454	-9.692%
2026-08-07	186.0100	186.0100	186.0100	186.0100	+0.546%	1	456	-9.284%
2026-08-06	185.0000	185.0000	185.0000	185.0000	+1.609%	1	456	-8.789%
2026-08-05	182.0700	182.0700	182.0700	182.0700	-3.134%	1	457	-7.321%
2026-08-04	186.7500	188.0000	186.7500	187.9600	-2.541%	7	456	-10.226%
2026-08-03	194.7500	195.9100	192.8600	192.8600	+6.195%	6	456	-12.506%
2026-07-31	174.0000	181.6100	174.0000	181.6100	+22.469%	72	458	-7.087%
2026-07-30	143.5000	149.0900	143.5000	148.2900	+6.454%	24	509	+13.791%
2026-07-29	138.6600	139.5000	138.6600	139.3000	-2.149%	9	489	+21.134%
2026-07-28	141.3000	142.5000	140.0500	142.3600	-1.773%	13	481	+18.530%
2026-07-27	145.8500	145.8500	144.9300	144.9300	+0.786%	5	491	+16.429%
2026-07-24	145.2000	145.2000	143.0000	143.8000	-1.507%	16	491	+17.344%
2026-07-23	148.0000	148.0000	146.0000	146.0000	-6.410%	3	480	+15.575%
2026-07-22	155.0000	156.0000	155.0000	156.0000	-1.942%	2	477	+8.167%
2026-07-21	159.0000	159.1000	159.0000	159.0900	-1.833%	4	477	+6.066%
2026-07-16	165.9300	165.9300	162.0600	162.0600	-2.120%	13	474	+4.122%
2026-07-15	163.0000	167.4800	162.0900	165.5700	+5.257%	64	477	+1.915%
2026-07-14	156.5700	157.4000	156.5700	157.3000	-0.657%	12	444	+7.273%
2026-07-13	160.4500	160.4500	158.3400	158.3400	+3.187%	4	433	+6.568%
2026-07-08	153.7500	153.7500	153.4300	153.4500	-2.584%	40	429	+9.964%
2026-07-07	159.0000	159.0000	157.5200	157.5200	+0.665%	11	408	+7.123%
2026-07-06	153.2500	156.4800	153.2500	156.4800	-0.013%	21	398	+7.835%
2026-07-02	154.4000	156.5000	154.4000	156.5000	+1.604%	11	378	+7.821%
2026-07-01	154.0300	154.0300	154.0300	154.0300	+2.040%	2	378	+9.550%
2026-06-30	149.8500	151.8000	149.8500	150.9500	-1.185%	3	376	+11.785%
2026-06-29	157.5000	157.5000	152.7600	152.7600	+6.825%	7	374	+10.461%
2026-06-26	143.2500	144.0000	142.3500	143.0000	+2.509%	31	378	+18.000%
2026-06-25	140.5000	142.4800	138.2000	139.5000	-7.555%	5	350	+20.961%
2026-06-24	150.9000	150.9000	150.9000	150.9000	+3.711%	1	347	+11.822%
2026-06-23	146.3300	149.9900	145.5000	145.5000	0.000%	49	347	+15.973%
2026-06-22	150.0000	150.0000	144.5500	145.5000	-3.451%	8	303	+15.973%
2026-06-17	152.3000	152.3000	150.7000	150.7000	-6.123%	2	302	+11.971%
2026-06-16	160.5300	160.5300	160.5300	160.5300	+2.248%	1	300	+5.114%
2026-06-15	157.1100	157.1100	157.0000	157.0000	+5.157%	6	300	+7.478%
2026-06-12	148.8400	149.5000	147.0000	149.3000	-1.237%	18	298	+13.021%
2026-06-11	151.5000	151.5000	147.5000	151.1700	+0.780%	22	293	+11.623%
2026-06-10	152.5000	152.5000	150.0000	150.0000	-6.050%	4	284	+12.493%
2026-06-09	159.6600	159.6600	159.6600	159.6600	+2.510%	1	284	+5.687%
2026-06-08	158.2000	159.2500	155.7500	155.7500	-5.030%	7	285	+8.340%
2026-06-05	163.7000	165.7400	163.7000	164.0000	-0.606%	8	284	+2.890%
2026-06-03	165.5300	169.0000	165.0000	165.0000	-3.072%	13	286	+2.267%
2026-06-02	167.0000	170.2300	167.0000	170.2300	-1.029%	2	273	-0.875%
2026-06-01	171.5100	175.0000	171.5100	172.0000	-4.709%	13	272	-1.895%
2026-05-29	184.3500	184.3500	180.5000	180.5000	+0.089%	2	269	-6.515%
2026-05-28	179.2700	180.3400	177.5000	180.3400	-1.695%	6	269	-6.432%
2026-05-27	183.4500	183.4500	183.4500	183.4500	+5.918%	2	267	-8.019%
2026-05-26	173.2000	173.2000	173.2000	173.2000	-2.543%	1	265	-2.575%
2026-05-22	177.7200	177.7200	177.7200	177.7200	-0.865%	3	264	-5.053%
2026-05-21	179.2700	179.2700	179.2700	179.2700	+6.077%	1	263	-5.874%
2026-05-19	169.0000	169.0000	169.0000	169.0000	-2.874%	1	263	-0.154%
2026-05-15	174.0000	174.0000	174.0000	174.0000	-2.247%	1	262	-3.023%
2026-05-14	178.0000	178.0000	178.0000	178.0000	+1.772%	1	263	-5.202%
2026-05-13	174.9000	174.9000	174.9000	174.9000	-0.245%	3	258	-3.522%
2026-05-12	173.4500	175.3900	173.4500	175.3300	-2.372%	3	258	-3.759%
2026-05-11	179.5900	179.5900	179.5900	179.5900	-2.035%	1	258	-6.042%
2026-05-08	183.5000	183.5000	183.0000	183.3200	+0.339%	3	257	-7.953%
2026-05-07	182.7000	182.7000	182.7000	182.7000	-1.764%	2	258	-7.641%
2026-05-06	184.9200	185.9800	184.9200	185.9800	+1.214%	2	259	-9.270%
2026-05-05	187.2500	187.2500	183.7500	183.7500	+0.873%	3	259	-8.169%
2026-05-04	182.1600	182.1600	182.1600	182.1600	+1.760%	1	260	-7.367%
2026-05-01	174.0000	179.7500	174.0000	179.0100	+3.462%	4	258	-5.737%
2026-04-30	173.0000	173.0200	170.3500	173.0200	-1.131%	9	258	-2.474%
2026-04-29	171.5000	175.0000	171.5000	175.0000	+2.399%	2	253	-3.577%
2026-04-28	169.7000	170.9000	169.7000	170.9000	-1.214%	2	252	-1.264%
2026-04-27	173.0000	173.0000	173.0000	173.0000	-0.563%	2	251	-2.462%
2026-04-24	173.9800	173.9800	173.9800	173.9800	+4.242%	20	249	-3.012%
2026-04-23	167.7500	167.7500	166.9000	166.9000	+3.923%	7	232	+1.102%
2026-04-21	163.3500	163.3500	160.6000	160.6000	+1.325%	2	230	+5.068%
2026-04-20	158.5000	158.5000	158.5000	158.5000	-0.189%	1	230	+6.461%
2026-04-16	158.8000	158.8000	158.8000	158.8000	-0.812%	1	229	+6.259%
2026-04-14	158.5000	160.1000	157.1400	160.1000	+5.767%	6	228	+5.397%
2026-04-10	151.3700	151.3700	151.3700	151.3700	+5.118%	1	228	+11.475%
2026-04-09	142.9100	144.0000	142.9100	144.0000	+7.768%	8	227	+17.181%
2026-04-08	133.9500	133.9500	133.5000	133.6200	+6.470%	4	226	+26.283%
2026-04-07	125.6000	125.6600	125.5000	125.5000	-0.135%	4	230	+34.454%
2026-04-06	122.5800	125.6700	122.5800	125.6700	+2.055%	4	230	+34.272%
2026-04-01	123.1400	123.1400	123.1400	123.1400	+7.358%	25	231	+37.031%
2026-03-30	114.6000	116.0000	114.6000	114.7000	+1.504%	3	209	+47.114%
2026-03-27	114.5000	114.5000	113.0000	113.0000	-9.788%	5	207	+49.327%
2026-03-25	125.2500	125.2600	125.2500	125.2600	+3.521%	2	203	+34.712%
2026-03-24	120.1500	121.0000	120.1500	121.0000	-1.626%	18	204	+39.455%
2026-03-23	123.3300	123.3300	123.0000	123.0000	+4.503%	2	198	+37.187%
2026-03-20	120.0000	120.0000	117.7000	117.7000	-3.088%	8	198	+43.364%
2026-03-19	121.8000	121.8000	121.4500	121.4500	-4.408%	2	194	+38.938%
2026-03-18	127.0500	127.0500	127.0500	127.0500	+0.276%	1	194	+32.814%
2026-03-17	126.3400	126.7000	126.3400	126.7000	+2.641%	3	193	+33.181%
2026-03-16	122.2500	123.4400	122.2500	123.4400	+2.867%	2	192	+36.698%
2026-03-13	120.0000	120.0000	120.0000	120.0000	-4.375%	3	191	+40.617%
2026-03-11	125.4900	125.4900	125.4900	125.4900	+2.516%	1	188	+34.465%
2026-03-09	122.4100	122.4100	122.4100	122.4100	-4.442%	1	187	+37.848%
2026-03-06	128.5000	128.5000	127.8500	128.1000	-1.462%	7	188	+31.725%
2026-03-05	129.6800	130.8100	129.6800	130.0000	+6.996%	7	189	+29.800%
2026-03-03	117.5200	121.5000	117.0000	121.5000	+0.430%	137	184	+38.881%
2026-03-02	121.3000	121.3000	120.9800	120.9800	+0.457%	2	57	+39.478%
2026-02-27	122.0000	122.0000	120.4300	120.4300	-0.058%	9	57	+40.115%
2026-02-26	121.2500	121.2500	119.8200	120.5000	-3.213%	6	54	+40.033%
2026-02-25	122.9500	124.5000	122.7500	124.5000	+1.658%	5	47	+35.534%
2026-02-24	122.7600	122.7600	122.4700	122.4700	+4.017%	4	47	+37.781%
2026-02-23	118.3000	118.3000	117.6000	117.7400	-3.492%	14	47	+43.316%
2026-02-20	119.2500	123.5500	119.2500	122.0000	+2.936%	3	33	+38.311%
2026-02-19	117.5300	118.5200	117.5300	118.5200	-0.554%	4	30	+42.373%
2026-02-18	119.4300	119.4300	119.1800	119.1800	+3.347%	4	29	+41.584%
2026-02-17	110.4900	115.3200	110.4900	115.3200	+0.278%	14	27	+46.323%
2026-02-13	112.0000	115.0000	111.8400	115.0000	0.000%	17	17	+46.730%