Dark

AMZN20281215C150
AMZN Dec 15 2028 150.00 Call (AMZN281215C00150000)
option OPRA

EOD

Aug 20, 2026

135.22-3.963%(-5.58)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	135.1000	136.0000	135.1000	135.2200	-3.963%	9	1,856	0.000%
2026-08-19	138.4500	140.8000	138.4500	140.8000	+5.051%	7	1,856	-3.963%
2026-08-18	133.9500	134.8000	133.9500	134.0300	-1.012%	8	1,851	+0.888%
2026-08-17	134.0000	135.4000	134.0000	135.4000	-1.513%	6	1,852	-0.133%
2026-08-14	139.4500	140.0000	137.0000	137.4800	-1.413%	46	1,850	-1.644%
2026-08-13	139.2000	139.5000	139.2000	139.4500	-2.291%	1,014	1,806	-3.033%
2026-08-12	146.8500	146.8500	141.2000	142.7200	-2.420%	5	792	-5.255%
2026-08-11	146.0000	147.4400	145.8000	146.2600	-3.139%	18	790	-7.548%
2026-08-10	150.8100	151.0000	150.8100	151.0000	+2.582%	4	778	-10.450%
2026-08-07	150.0500	150.0500	147.2000	147.2000	+0.684%	11	774	-8.139%
2026-08-06	146.2000	146.2000	146.2000	146.2000	-0.205%	1	775	-7.510%
2026-08-05	147.2500	147.2900	146.5000	146.5000	-3.268%	4	775	-7.700%
2026-08-04	152.0000	152.0000	151.4500	151.4500	-4.670%	9	777	-10.716%
2026-08-03	154.0000	159.2800	154.0000	158.8700	+8.112%	20	777	-14.886%
2026-07-31	142.5000	146.9500	141.9000	146.9500	+29.244%	189	788	-7.982%
2026-07-30	115.0000	115.2100	113.7000	113.7000	+6.162%	15	801	+18.927%
2026-07-29	107.0000	109.3500	106.0000	107.1000	-1.878%	11	786	+26.256%
2026-07-28	108.2500	109.5000	108.0200	109.1500	-0.710%	5	786	+23.885%
2026-07-27	109.9300	109.9300	109.9300	109.9300	-1.284%	10	781	+23.006%
2026-07-24	111.3600	111.3600	111.3600	111.3600	-1.972%	1	791	+21.426%
2026-07-23	113.5000	113.6000	112.1800	113.6000	-8.755%	5	790	+19.032%
2026-07-21	124.3300	125.2000	124.3300	124.5000	-0.876%	5	785	+8.610%
2026-07-17	125.6000	125.6000	125.6000	125.6000	-3.711%	2	790	+7.659%
2026-07-16	131.4500	132.6000	130.4400	130.4400	-1.592%	31	788	+3.665%
2026-07-15	130.0000	133.5000	129.0000	132.5500	+5.896%	235	794	+2.014%
2026-07-14	124.5000	125.1700	123.6500	125.1700	-0.144%	23	788	+8.029%
2026-07-13	127.7500	127.7500	125.3500	125.3500	+1.646%	13	803	+7.874%
2026-07-10	124.0300	124.1800	123.3200	123.3200	+2.553%	8	792	+9.650%
2026-07-08	120.2500	120.2500	120.2500	120.2500	-2.236%	10	786	+12.449%
2026-07-07	122.5000	123.0000	122.5000	123.0000	+0.820%	2	776	+9.935%
2026-07-02	126.0000	126.0000	122.0000	122.0000	-0.286%	4	770	+10.836%
2026-07-01	121.8000	122.3500	121.8000	122.3500	+2.755%	30	770	+10.519%
2026-06-30	118.1500	119.0700	118.1500	119.0700	+1.284%	3	798	+13.563%
2026-06-29	122.5000	122.5000	117.5600	117.5600	+8.350%	3	796	+15.022%
2026-06-26	110.3300	111.4100	108.5000	108.5000	+0.277%	13	798	+24.627%
2026-06-25	110.0000	110.0000	106.8400	108.2000	-5.079%	33	795	+24.972%
2026-06-23	113.9900	113.9900	113.9900	113.9900	-0.053%	1	762	+18.624%
2026-06-22	119.3200	119.3200	113.5000	114.0500	-5.899%	17	763	+18.562%
2026-06-18	122.7500	122.9500	121.2000	121.2000	+3.812%	4	749	+11.568%
2026-06-17	120.5900	120.5900	116.7500	116.7500	-7.634%	25	749	+15.820%
2026-06-16	126.4000	126.4000	126.4000	126.4000	+1.993%	1	758	+6.978%
2026-06-15	124.0000	125.0000	123.4500	123.9300	+6.836%	40	757	+9.110%
2026-06-12	117.1500	117.1500	112.9600	116.0000	-2.929%	71	745	+16.569%
2026-06-11	116.5000	119.7500	115.0000	119.5000	+2.619%	31	728	+13.155%
2026-06-10	119.1600	119.6500	116.4500	116.4500	-4.791%	88	697	+16.119%
2026-06-09	123.5500	123.5500	120.5000	122.3100	-1.522%	21	705	+10.555%
2026-06-08	125.3600	126.0000	124.2000	124.2000	+0.567%	55	720	+8.873%
2026-06-05	130.8300	130.8300	123.5000	123.5000	-5.725%	12	671	+9.490%
2026-06-04	131.4500	131.4500	130.5000	131.0000	+3.435%	21	677	+3.221%
2026-06-03	129.8000	129.9300	125.0000	126.6500	-4.703%	22	696	+6.767%
2026-06-02	133.9500	135.0900	132.3600	132.9000	-3.946%	26	693	+1.746%
2026-06-01	139.0000	139.0000	138.3600	138.3600	-6.197%	2	692	-2.269%
2026-05-29	147.5000	147.5000	147.5000	147.5000	-0.338%	1	690	-8.325%
2026-05-28	145.5000	148.0000	144.9400	148.0000	+1.613%	12	689	-8.635%
2026-05-27	144.2700	146.0000	144.2700	145.6500	+4.784%	17	695	-7.161%
2026-05-26	140.1000	140.1000	138.4000	139.0000	-2.381%	5	708	-2.719%
2026-05-22	144.2500	144.2500	142.3900	142.3900	+1.288%	13	703	-5.035%
2026-05-21	140.3700	140.5800	140.2100	140.5800	+2.314%	27	703	-3.813%
2026-05-20	137.4000	137.4000	137.4000	137.4000	+1.290%	10	703	-1.587%
2026-05-19	134.0000	135.6500	132.0400	135.6500	-2.982%	6	707	-0.317%
2026-05-18	144.0000	144.0000	139.8200	139.8200	+0.453%	4	707	-3.290%
2026-05-15	139.1900	139.1900	139.1900	139.1900	-3.521%	2	707	-2.852%
2026-05-13	139.0100	145.0000	139.0100	144.2700	+3.050%	20	707	-6.273%
2026-05-12	141.5000	141.5000	139.5000	140.0000	-4.437%	52	728	-3.414%
2026-05-11	146.1900	146.5000	146.1900	146.5000	-0.678%	2	728	-7.700%
2026-05-08	147.0000	147.5000	147.0000	147.5000	-1.007%	2	729	-8.325%
2026-05-07	148.7900	149.0000	148.0000	149.0000	-0.667%	3	729	-9.248%
2026-05-06	151.0000	151.0000	150.0000	150.0000	0.000%	5	729	-9.853%
2026-05-05	150.0000	150.0000	150.0000	150.0000	+2.215%	2	734	-9.853%
2026-05-04	150.6600	150.6600	146.1900	146.7500	+1.761%	11	732	-7.857%
2026-05-01	144.2500	144.3700	144.2100	144.2100	+1.556%	10	731	-6.234%
2026-04-30	138.0100	142.0000	133.0000	142.0000	+1.068%	15	731	-4.775%
2026-04-29	135.0000	141.2000	135.0000	140.5000	+4.074%	7	723	-3.758%
2026-04-28	135.2500	136.0000	135.0000	135.0000	-1.904%	12	718	+0.163%
2026-04-27	138.3300	138.3300	137.6200	137.6200	-1.390%	2	706	-1.744%
2026-04-24	136.4000	139.5800	136.4000	139.5600	+5.408%	18	704	-3.110%
2026-04-23	131.4000	132.4000	131.4000	132.4000	+1.301%	7	711	+2.130%
2026-04-22	130.5000	130.7000	129.7900	130.7000	+0.269%	10	716	+3.458%
2026-04-21	129.0000	130.3500	129.0000	130.3500	+5.036%	4	710	+3.736%
2026-04-20	124.9500	124.9500	124.0000	124.1000	-2.872%	4	710	+8.961%
2026-04-17	130.4500	132.0000	127.7100	127.7700	+0.670%	18	706	+5.831%
2026-04-16	123.2000	126.9200	123.2000	126.9200	+0.523%	13	712	+6.540%
2026-04-15	125.7200	126.2600	125.6500	126.2600	-0.142%	12	721	+7.096%
2026-04-14	123.3400	129.7000	123.3400	126.4400	+8.300%	21	715	+6.944%
2026-04-13	116.7500	116.7500	116.7500	116.7500	-0.681%	1	712	+15.820%
2026-04-10	116.0000	118.4800	115.7500	117.5500	+4.937%	18	713	+15.032%
2026-04-09	104.1200	112.0200	104.1200	112.0200	+10.093%	40	719	+20.711%
2026-04-08	102.6000	102.6000	100.7500	101.7500	+6.936%	17	698	+32.894%
2026-04-07	91.9900	95.1500	91.9900	95.1500	+0.709%	49	697	+42.112%
2026-04-06	92.1000	94.4800	92.1000	94.4800	+1.734%	5	662	+43.120%
2026-04-02	91.8800	92.8700	91.8800	92.8700	-0.674%	19	654	+45.601%
2026-04-01	93.5000	93.5000	93.5000	93.5000	+5.949%	5	654	+44.620%
2026-03-31	88.3400	89.6700	88.0000	88.2500	+3.738%	5	649	+53.224%
2026-03-30	85.0100	87.1200	85.0000	85.0700	+0.639%	14	648	+58.951%
2026-03-27	87.9300	87.9300	84.5300	84.5300	-7.648%	75	639	+59.967%
2026-03-26	94.5800	94.5800	91.5300	91.5300	-0.153%	2	569	+47.733%
2026-03-25	93.7500	93.7500	91.6700	91.6700	+1.743%	2	567	+47.507%
2026-03-24	90.3300	90.5100	90.0300	90.1000	-3.667%	5	566	+50.078%
2026-03-23	93.5300	93.5300	93.5300	93.5300	+5.338%	3	563	+44.574%
2026-03-20	87.0600	89.0800	87.0600	88.7900	-1.487%	32	566	+52.292%
2026-03-19	91.3600	91.3600	90.1300	90.1300	-2.562%	4	540	+50.028%
2026-03-18	94.5000	94.5000	92.5000	92.5000	-2.632%	2	543	+46.184%
2026-03-17	97.2200	97.2200	95.0000	95.0000	+1.387%	6	544	+42.337%
2026-03-16	90.8600	93.7000	90.8600	93.7000	+3.422%	41	538	+44.312%
2026-03-13	92.2500	92.2500	90.6000	90.6000	-0.984%	4	537	+49.249%
2026-03-12	91.5000	91.5000	91.5000	91.5000	-6.633%	1	539	+47.781%
2026-03-11	98.0000	98.0000	98.0000	98.0000	+1.554%	2	540	+37.980%
2026-03-10	95.6200	96.7000	94.8500	96.5000	+1.579%	30	542	+40.124%
2026-03-09	91.1900	95.0000	91.1900	95.0000	-1.042%	22	545	+42.337%
2026-03-06	97.0000	97.9700	96.0000	96.0000	-3.711%	5	547	+40.854%
2026-03-05	101.8000	101.8000	98.5000	99.7000	+2.784%	11	545	+35.627%
2026-03-04	95.5000	97.0000	95.5000	97.0000	+6.325%	3	547	+39.402%
2026-03-03	89.3000	91.2300	89.3000	91.2300	-0.491%	5	548	+48.219%
2026-03-02	90.0000	91.6800	90.0000	91.6800	-0.337%	3	545	+47.491%
2026-02-27	89.5000	91.9900	89.5000	91.9900	+1.703%	2	542	+46.994%
2026-02-26	90.5700	90.5700	88.7500	90.4500	-2.004%	31	540	+49.497%
2026-02-25	92.2500	92.3000	91.1000	92.3000	+0.819%	7	524	+46.501%
2026-02-24	89.6800	91.5500	89.6800	91.5500	+4.034%	7	524	+47.701%
2026-02-23	90.0000	90.0000	87.5000	88.0000	-5.376%	21	526	+53.659%
2026-02-20	92.1000	93.0000	91.9800	93.0000	+5.874%	14	506	+45.398%
2026-02-19	88.6000	88.6000	87.0000	87.8400	-0.182%	20	504	+53.939%
2026-02-18	87.0000	89.1000	87.0000	88.0000	+3.044%	13	486	+53.659%
2026-02-17	82.3000	85.4000	81.2000	85.4000	+3.427%	132	477	+58.337%
2026-02-13	82.5000	84.5000	82.0000	82.5700	-0.578%	30	501	+63.764%
2026-02-12	86.5000	86.5000	82.5000	83.0500	-4.099%	87	501	+62.818%
2026-02-11	89.0000	89.0000	86.5000	86.6000	-4.288%	6	424	+56.143%
2026-02-10	92.0000	94.2900	89.9000	90.4800	-1.384%	37	418	+49.447%
2026-02-09	90.5000	93.3500	87.0000	91.7500	-0.272%	108	416	+47.379%
2026-02-06	85.9500	93.3200	84.6000	92.0000	-10.680%	134	364	+46.978%
2026-02-05	105.0000	105.4000	102.5000	103.0000	-8.396%	43	272	+31.282%
2026-02-04	115.0000	115.0000	112.4400	112.4400	-3.344%	2	250	+20.260%
2026-02-03	116.9500	117.0000	115.3500	116.3300	-5.075%	41	248	+16.238%
2026-02-02	122.4100	123.5000	122.0000	122.5500	+2.983%	5	257	+10.339%
2026-01-30	119.0000	120.5500	118.8200	119.0000	-2.058%	6	255	+13.630%
2026-01-28	124.5200	124.5200	121.5000	121.5000	+0.663%	12	249	+11.292%
2026-01-27	121.0000	121.0000	120.0000	120.7000	+2.288%	7	246	+12.030%
2026-01-26	118.7500	118.7500	118.0000	118.0000	+3.764%	7	249	+14.593%
2026-01-22	111.4300	115.0000	111.3300	113.7200	+4.811%	18	242	+18.906%
2026-01-21	108.6900	108.6900	108.4900	108.5000	-0.913%	22	225	+24.627%
2026-01-20	112.8800	114.1000	109.5000	109.5000	-6.410%	108	223	+23.489%
2026-01-16	117.0000	117.0000	117.0000	117.0000	-0.375%	1	118	+15.573%
2026-01-15	118.0000	118.9000	117.4400	117.4400	+0.248%	3	118	+15.140%
2026-01-14	117.0000	117.1500	116.0600	117.1500	-3.596%	16	115	+15.425%
2026-01-13	121.6000	121.6500	121.5200	121.5200	-4.051%	3	110	+11.274%
2026-01-12	125.7000	127.2000	125.5700	126.6500	+3.769%	67	110	+6.767%
2026-01-09	122.0500	122.0500	122.0500	122.0500	-2.133%	1	64	+10.791%
2026-01-08	122.0000	124.7100	122.0000	124.7100	+1.804%	41	63	+8.428%
2026-01-07	122.2000	123.7200	122.2000	122.5000	+8.947%	11	27	+10.384%
2026-01-05	112.1500	113.1100	112.1500	112.4400	+5.074%	8	25	+20.260%
2026-01-02	106.5000	107.0100	106.4600	107.0100	-4.147%	26	25	+26.362%
2025-12-31	113.0000	113.0000	111.6400	111.6400	-0.179%	4	4	+21.121%
2025-12-29	112.0000	112.0000	111.8400	111.8400	-1.245%	3	4	+20.905%
2025-12-26	113.1000	113.2500	113.1000	113.2500	0.000%	2	1	+19.400%