Dark

AMZN20281215C120
AMZN Dec 15 2028 120.00 Call (AMZN281215C00120000)
option OPRA

EOD

Aug 19, 2026

162.00+3.508%(+5.49)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	156.0300	162.0000	156.0300	162.0000	+3.508%	5	346	0.000%
2026-08-18	156.5100	156.5100	156.5100	156.5100	+0.102%	1	346	+3.508%
2026-08-17	156.3500	156.3500	156.3500	156.3500	-3.009%	2	346	+3.614%
2026-08-14	161.2000	161.2000	161.2000	161.2000	-2.598%	1	348	+0.496%
2026-08-12	165.5000	165.5000	165.5000	165.5000	-2.647%	2	348	-2.115%
2026-08-11	170.0000	170.0000	170.0000	170.0000	-0.886%	1	346	-4.706%
2026-08-07	171.5200	171.5200	171.5200	171.5200	+0.451%	2	346	-5.550%
2026-08-06	170.7500	170.7500	170.7500	170.7500	+1.486%	1	345	-5.124%
2026-08-05	168.2500	168.2500	168.2500	168.2500	-3.582%	1	345	-3.715%
2026-08-04	174.5000	174.5000	174.5000	174.5000	-4.645%	1	346	-7.163%
2026-08-03	181.0000	183.0000	181.0000	183.0000	+8.573%	2	347	-11.475%
2026-07-31	165.6500	169.0000	163.6400	168.5500	+24.125%	30	347	-3.886%
2026-07-30	135.7900	135.7900	135.7900	135.7900	+3.435%	2	346	+19.302%
2026-07-29	131.2800	131.2800	131.2800	131.2800	+0.290%	5	348	+23.400%
2026-07-28	130.0000	131.4800	130.0000	130.9000	-0.175%	15	343	+23.759%
2026-07-27	131.1300	131.1300	131.1300	131.1300	-0.091%	2	335	+23.542%
2026-07-24	133.4000	133.4000	131.2500	131.2500	-1.353%	2	335	+23.429%
2026-07-23	134.6500	134.6500	133.0500	133.0500	-11.300%	2	336	+21.759%
2026-07-20	149.0000	150.0000	149.0000	150.0000	+1.971%	2	337	+8.000%
2026-07-17	147.1000	147.1000	147.1000	147.1000	-4.777%	4	337	+10.129%
2026-07-15	155.2300	155.2300	154.2600	154.4800	+5.591%	176	335	+4.868%
2026-07-14	146.3000	146.3000	146.3000	146.3000	+3.254%	1	279	+10.731%
2026-07-09	141.6900	141.6900	141.6900	141.6900	-2.518%	4	279	+14.334%
2026-07-02	145.3500	145.3500	145.3500	145.3500	+4.381%	1	280	+11.455%
2026-07-01	139.2500	139.2500	139.2500	139.2500	-4.230%	2	280	+16.338%
2026-06-29	145.4000	145.4000	145.4000	145.4000	+12.079%	1	281	+11.417%
2026-06-25	128.0500	129.7300	128.0500	129.7300	-3.832%	3	280	+24.875%
2026-06-23	134.9000	134.9000	134.9000	134.9000	-0.074%	1	281	+20.089%
2026-06-22	135.0000	135.0000	135.0000	135.0000	-5.330%	1	280	+20.000%
2026-06-18	140.5600	142.6000	140.5600	142.6000	+3.288%	2	279	+13.604%
2026-06-17	138.0600	138.0600	138.0600	138.0600	-5.406%	1	279	+17.340%
2026-06-15	145.8500	145.9500	145.8500	145.9500	-0.755%	3	279	+10.997%
2026-06-09	147.0600	147.0600	147.0600	147.0600	+1.983%	1	279	+10.159%
2026-06-08	146.4300	146.4300	142.4000	144.2000	-1.637%	3	280	+12.344%
2026-06-05	146.6000	146.6000	146.6000	146.6000	-4.613%	3	281	+10.505%
2026-06-04	153.6900	153.6900	153.6900	153.6900	-3.522%	1	278	+5.407%
2026-06-02	156.4900	159.3000	156.4900	159.3000	-6.509%	5	278	+1.695%
2026-05-29	170.3900	170.3900	170.3900	170.3900	+0.531%	1	281	-4.924%
2026-05-28	169.4900	169.4900	169.4900	169.4900	+0.439%	1	281	-4.419%
2026-05-27	168.7500	168.7500	168.7500	168.7500	+5.127%	1	281	-4.000%
2026-05-26	160.5200	160.5200	160.5200	160.5200	-1.515%	1	282	+0.922%
2026-05-20	162.9900	162.9900	162.9900	162.9900	+2.664%	1	282	-0.607%
2026-05-19	155.2500	158.7600	155.2500	158.7600	-4.130%	5	285	+2.041%
2026-05-18	165.0000	165.6000	165.0000	165.6000	+0.364%	3	285	-2.174%
2026-05-14	167.7500	168.0000	165.0000	165.0000	+0.825%	6	285	-1.818%
2026-05-13	164.8200	164.8200	163.6500	163.6500	+1.646%	3	282	-1.008%
2026-05-12	163.1000	163.1000	161.0000	161.0000	-4.167%	2	282	+0.621%
2026-05-11	168.0000	168.0000	168.0000	168.0000	-1.327%	2	282	-3.571%
2026-05-08	170.0000	170.4500	170.0000	170.2600	-1.584%	5	280	-4.851%
2026-05-06	169.3600	173.0000	169.3600	173.0000	+1.199%	2	283	-6.358%
2026-05-05	172.9000	174.0000	170.6000	170.9500	+0.778%	6	285	-5.235%
2026-05-04	169.6300	169.6300	169.6300	169.6300	+7.232%	30	286	-4.498%
2026-04-30	158.1500	158.1900	158.1500	158.1900	-1.137%	5	256	+2.408%
2026-04-27	160.0000	160.0100	160.0000	160.0100	-1.774%	2	251	+1.244%
2026-04-24	161.7200	162.9000	161.7200	162.9000	+5.369%	5	253	-0.552%
2026-04-23	154.6000	154.6000	154.6000	154.6000	+1.544%	5	251	+4.787%
2026-04-22	152.2500	152.2500	152.2500	152.2500	+0.449%	4	246	+6.404%
2026-04-17	151.5700	151.5700	151.5700	151.5700	+2.412%	1	244	+6.881%
2026-04-15	147.7500	148.0000	147.7500	148.0000	-2.019%	2	244	+9.459%
2026-04-14	149.2200	151.0500	149.2200	151.0500	+8.991%	2	246	+7.249%
2026-04-13	138.5900	138.5900	138.5900	138.5900	+3.813%	1	247	+16.892%
2026-04-09	131.7700	133.5000	131.7700	133.5000	+8.980%	4	246	+21.348%
2026-04-08	123.5000	123.5000	121.4700	122.5000	+10.360%	66	250	+32.245%
2026-04-06	112.8000	114.4000	111.0000	111.0000	-0.981%	14	243	+45.946%
2026-04-01	113.1900	113.1900	112.1000	112.1000	+1.219%	11	257	+44.514%
2026-03-31	108.7500	111.0000	108.2100	110.7500	+5.396%	5	246	+46.275%
2026-03-30	103.7500	105.0800	103.7500	105.0800	+1.380%	2	244	+54.168%
2026-03-27	104.0000	104.0000	103.6500	103.6500	-8.436%	4	245	+56.295%
2026-03-26	113.2000	113.2000	113.2000	113.2000	-0.962%	1	248	+43.110%
2026-03-25	114.3000	114.3000	114.3000	114.3000	+1.330%	1	247	+41.732%
2026-03-23	113.4000	113.4000	112.8000	112.8000	+4.396%	2	248	+43.617%
2026-03-20	108.0500	108.0500	108.0500	108.0500	-1.504%	2	248	+49.931%
2026-03-19	110.4000	110.4000	109.7000	109.7000	-1.614%	2	250	+47.675%
2026-03-18	112.2500	112.2500	111.5000	111.5000	+0.759%	5	249	+45.291%
2026-03-16	111.0000	111.0000	110.6600	110.6600	+0.600%	6	244	+46.394%
2026-03-13	111.0000	111.0000	110.0000	110.0000	-3.449%	10	239	+47.273%
2026-03-12	114.3600	114.3600	113.9300	113.9300	-0.061%	2	229	+42.193%
2026-03-11	114.0000	114.0000	114.0000	114.0000	-1.153%	2	229	+42.105%
2026-03-10	115.6500	115.6500	115.3300	115.3300	+2.098%	4	227	+40.466%
2026-03-09	112.9600	112.9600	112.9600	112.9600	-2.947%	1	231	+43.414%
2026-03-06	117.0500	117.0500	116.3900	116.3900	-4.151%	2	231	+39.187%
2026-03-05	120.2800	121.4300	120.2800	121.4300	+3.187%	2	231	+33.410%
2026-03-04	117.6800	117.6800	117.6800	117.6800	+9.981%	1	231	+37.661%
2026-03-03	107.0000	107.0000	107.0000	107.0000	-3.898%	10	232	+51.402%
2026-03-02	111.3400	111.3400	111.3400	111.3400	+0.533%	3	222	+45.500%
2026-02-27	108.5200	110.7500	108.5200	110.7500	+0.563%	2	222	+46.275%
2026-02-26	110.3800	110.4700	107.6500	110.1300	-1.670%	8	221	+47.099%
2026-02-25	112.0000	112.0000	112.0000	112.0000	+1.911%	3	218	+44.643%
2026-02-24	107.0000	109.9000	107.0000	109.9000	+2.375%	3	218	+47.407%
2026-02-23	107.3500	107.3500	107.3500	107.3500	-4.152%	1	217	+50.908%
2026-02-20	111.0000	112.0000	111.0000	112.0000	+3.321%	2	216	+44.643%
2026-02-18	108.4600	108.4600	108.4000	108.4000	+4.291%	3	214	+49.446%
2026-02-17	100.0000	103.9400	100.0000	103.9400	+3.033%	43	214	+55.859%
2026-02-13	101.5000	101.5000	100.8800	100.8800	-1.820%	3	219	+60.587%
2026-02-12	106.5600	106.5600	101.4300	102.7500	-3.972%	150	219	+57.664%
2026-02-11	107.9000	108.0000	107.0000	107.0000	-4.804%	4	312	+51.402%
2026-02-10	112.9600	112.9600	112.1800	112.4000	+0.943%	4	308	+44.128%
2026-02-09	112.5500	115.5000	106.7200	111.3500	+0.769%	11	309	+45.487%
2026-02-06	108.3700	111.0000	104.0000	110.5000	-17.537%	19	303	+46.606%
2026-02-04	139.0000	139.0000	134.0000	134.0000	-2.261%	3	289	+20.896%
2026-02-03	137.1000	137.1000	137.1000	137.1000	-4.126%	1	290	+18.162%
2026-02-02	143.0000	143.0000	143.0000	143.0000	+1.983%	1	289	+13.287%
2026-01-30	139.0000	140.2200	139.0000	140.2200	+0.639%	3	288	+15.533%
2026-01-29	142.0000	142.0000	139.3300	139.3300	-2.906%	2	286	+16.271%
2026-01-28	143.5000	143.5000	143.5000	143.5000	-0.665%	2	286	+12.892%
2026-01-27	140.0000	144.4600	137.5000	144.4600	+3.779%	5	286	+12.142%
2026-01-26	139.1900	140.0000	139.1900	139.2000	-0.358%	34	284	+16.379%
2026-01-23	140.0600	140.0600	139.7000	139.7000	+3.100%	3	252	+15.963%
2026-01-22	133.0000	135.5000	133.0000	135.5000	+3.752%	3	252	+19.557%
2026-01-20	133.0000	134.0300	130.5500	130.6000	-5.704%	120	251	+24.043%
2026-01-16	138.0000	138.5000	138.0000	138.5000	-3.819%	2	156	+16.968%
2026-01-13	145.9000	145.9000	144.0000	144.0000	-1.572%	33	156	+12.500%
2026-01-09	142.9000	147.5500	142.0000	146.3000	+4.128%	10	123	+10.731%
2026-01-06	140.5000	140.5000	140.5000	140.5000	+6.038%	5	121	+15.302%
2026-01-05	133.5200	134.3000	132.5000	132.5000	+1.923%	111	5	+22.264%
2026-01-02	134.1800	134.1800	130.0000	130.0000	-1.828%	2	5	+24.615%
2025-12-29	132.4200	132.4200	132.4200	132.4200	-1.605%	1	3	+22.338%
2025-12-24	134.5800	134.5800	134.5800	134.5800	0.000%	2	0	+20.374%