Dark

AMZN20281215C160
AMZN Dec 15 2028 160.00 Call (AMZN281215C00160000)
option OPRA

EOD

Aug 20, 2026

129.25+2.563%(+3.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	129.2500	129.2500	129.2500	129.2500	+2.563%	1	261	0.000%
2026-08-17	128.5000	128.5000	126.0200	126.0200	-4.869%	4	261	+2.563%
2026-08-13	132.4700	132.4700	132.4700	132.4700	-2.545%	10	261	-2.431%
2026-08-12	135.9300	135.9300	135.9300	135.9300	-2.096%	1	266	-4.914%
2026-08-11	138.8400	138.8400	138.8400	138.8400	-2.902%	1	266	-6.907%
2026-08-07	143.0400	143.0400	142.6900	142.9900	+3.242%	12	266	-9.609%
2026-08-05	138.5000	138.5000	138.5000	138.5000	-3.873%	1	276	-6.679%
2026-08-04	145.5000	145.5000	144.0800	144.0800	-4.043%	5	276	-10.293%
2026-08-03	151.8000	152.2800	150.1500	150.1500	+8.138%	19	276	-13.919%
2026-07-31	131.4500	138.8500	131.4500	138.8500	+29.103%	34	269	-6.914%
2026-07-30	108.2300	109.5300	107.5500	107.5500	+5.596%	21	283	+20.177%
2026-07-29	99.8800	101.8500	99.8300	101.8500	-0.828%	7	264	+26.902%
2026-07-28	102.8500	102.8500	102.7000	102.7000	-1.957%	2	260	+25.852%
2026-07-24	104.7500	104.7500	104.7500	104.7500	-0.541%	6	259	+23.389%
2026-07-23	106.4200	106.4200	105.3200	105.3200	-11.711%	2	262	+22.721%
2026-07-21	119.2900	119.2900	119.2900	119.2900	-2.937%	1	261	+8.349%
2026-07-20	123.2400	123.2400	122.9000	122.9000	+4.998%	6	261	+5.167%
2026-07-17	117.0500	117.0500	117.0500	117.0500	-6.770%	1	258	+10.423%
2026-07-15	126.4500	126.4500	125.3300	125.5500	+6.263%	58	258	+2.947%
2026-07-13	118.1500	118.1500	118.1500	118.1500	+1.104%	1	231	+9.395%
2026-07-09	116.8600	116.8600	116.8600	116.8600	+2.061%	10	231	+10.602%
2026-07-06	113.5000	114.5000	113.5000	114.5000	-0.926%	2	231	+12.882%
2026-07-01	114.6000	115.5700	114.6000	115.5700	+2.619%	57	231	+11.837%
2026-06-29	108.5000	116.3700	108.5000	112.6200	+6.446%	3	265	+14.766%
2026-06-26	104.5000	105.8000	104.5000	105.8000	+2.718%	3	263	+22.164%
2026-06-25	101.8800	103.0000	101.8800	103.0000	-6.261%	12	261	+25.485%
2026-06-24	109.8800	109.8800	109.8800	109.8800	-2.520%	1	261	+17.628%
2026-06-22	112.7200	112.7200	112.7200	112.7200	-3.162%	1	262	+14.665%
2026-06-18	116.4000	116.4000	116.4000	116.4000	+3.882%	1	264	+11.040%
2026-06-17	112.0500	112.0500	112.0500	112.0500	-5.998%	1	264	+15.350%
2026-06-16	119.2000	119.2000	119.2000	119.2000	+1.976%	2	264	+8.431%
2026-06-15	116.8900	116.8900	116.8900	116.8900	+6.264%	1	264	+10.574%
2026-06-12	107.3000	110.0000	107.3000	110.0000	+0.420%	112	265	+17.500%
2026-06-11	109.5000	109.5400	109.5000	109.5400	-1.315%	2	265	+17.993%
2026-06-10	111.6000	111.6000	111.0000	111.0000	-2.563%	11	265	+16.441%
2026-06-09	113.9200	113.9200	113.9200	113.9200	-2.063%	2	264	+13.457%
2026-06-08	116.0000	116.3200	116.0000	116.3200	-1.172%	6	263	+11.116%
2026-06-05	123.8300	124.0000	117.7000	117.7000	-5.409%	16	268	+9.813%
2026-06-04	122.9200	124.4300	122.9200	124.4300	+3.952%	22	263	+3.874%
2026-06-03	125.4400	125.4400	119.7000	119.7000	-3.855%	24	258	+7.978%
2026-06-02	124.5000	124.5000	124.5000	124.5000	-4.955%	1	245	+3.815%
2026-06-01	132.0000	132.0000	130.9900	130.9900	-6.006%	4	245	-1.328%
2026-05-29	139.3600	139.3600	139.3600	139.3600	-0.493%	1	245	-7.255%
2026-05-28	137.7300	140.0500	137.7300	140.0500	+0.430%	6	245	-7.712%
2026-05-27	137.8100	139.4500	137.8100	139.4500	+5.644%	2	241	-7.314%
2026-05-26	137.4500	137.4500	130.8200	132.0000	+5.137%	17	242	-2.083%
2026-05-19	125.6500	125.6500	125.1500	125.5500	-7.000%	4	236	+2.947%
2026-05-18	135.0000	135.0000	135.0000	135.0000	-0.896%	10	240	-4.259%
2026-05-14	136.4000	137.1000	135.7700	136.2200	-2.908%	12	240	-5.117%
2026-05-08	140.3000	140.3000	140.3000	140.3000	-0.284%	1	240	-7.876%
2026-05-07	141.4500	141.4500	140.7000	140.7000	-3.106%	11	240	-8.138%
2026-05-05	145.2100	145.2100	145.2100	145.2100	+8.633%	3	240	-10.991%
2026-04-30	127.2000	133.6700	127.2000	133.6700	+0.617%	15	240	-3.307%
2026-04-29	132.1300	132.8500	132.1300	132.8500	+4.483%	4	251	-2.710%
2026-04-28	127.1500	127.1500	127.1500	127.1500	-2.343%	1	252	+1.652%
2026-04-27	132.4000	132.4000	130.2000	130.2000	-0.611%	24	251	-0.730%
2026-04-24	128.5000	131.0000	128.5000	131.0000	+3.557%	5	259	-1.336%
2026-04-23	126.5000	126.5000	126.5000	126.5000	+2.996%	1	260	+2.174%
2026-04-22	122.8200	122.8200	122.8200	122.8200	+1.504%	1	260	+5.235%
2026-04-21	123.7000	123.7000	121.0000	121.0000	+2.865%	4	258	+6.818%
2026-04-20	118.0000	118.0000	117.6300	117.6300	-1.770%	3	258	+9.878%
2026-04-15	119.3300	119.7500	119.3300	119.7500	-0.622%	28	258	+7.933%
2026-04-14	113.8000	122.0000	113.8000	120.5000	+8.072%	22	242	+7.261%
2026-04-13	110.5000	111.7500	110.3000	111.5000	+0.369%	8	248	+15.919%
2026-04-10	110.0000	111.9500	110.0000	111.0900	+6.053%	15	250	+16.347%
2026-04-09	99.2900	105.5000	98.3600	104.7500	+9.686%	30	253	+23.389%
2026-04-08	94.8500	95.8200	94.8500	95.5000	+9.068%	4	269	+35.340%
2026-04-07	86.2700	87.5600	86.2700	87.5600	-0.296%	3	271	+47.613%
2026-04-01	88.3600	88.3600	86.6500	87.8200	+2.546%	12	273	+47.176%
2026-03-31	82.5800	85.6400	82.5800	85.6400	+6.253%	4	276	+50.922%
2026-03-30	79.2500	80.6000	79.2500	80.6000	+2.193%	3	276	+60.360%
2026-03-27	79.5000	80.8000	78.6000	78.8700	-7.970%	17	277	+63.877%
2026-03-24	84.0500	85.7000	84.0500	85.7000	-0.453%	12	265	+50.817%
2026-03-23	86.5900	87.5000	85.9300	86.0900	+2.184%	12	270	+50.134%
2026-03-20	84.2500	84.2500	84.2500	84.2500	-2.859%	1	274	+53.412%
2026-03-18	89.2800	89.2800	86.7300	86.7300	+0.035%	23	275	+49.026%
2026-03-16	84.9500	86.7000	84.9000	86.7000	+2.945%	16	252	+49.077%
2026-03-13	86.0000	86.0000	84.2200	84.2200	-4.295%	2	250	+53.467%
2026-03-11	91.2800	91.5000	88.0000	88.0000	-2.320%	5	250	+46.875%
2026-03-10	90.0900	90.0900	90.0900	90.0900	-0.453%	1	251	+43.468%
2026-03-04	89.3300	91.9000	89.3300	90.5000	+7.101%	102	250	+42.818%
2026-03-03	81.5000	84.5000	81.5000	84.5000	-0.588%	2	202	+52.959%
2026-03-02	82.1500	85.0000	82.1500	85.0000	+1.190%	6	201	+52.059%
2026-02-27	84.0000	84.0000	84.0000	84.0000	-0.592%	1	198	+53.869%
2026-02-26	84.6800	84.6800	84.5000	84.5000	-2.874%	2	197	+52.959%
2026-02-25	86.3400	87.0000	86.3400	87.0000	+1.163%	2	194	+48.563%
2026-02-24	83.0000	86.0000	82.2500	86.0000	+3.739%	3	194	+50.291%
2026-02-23	84.2500	84.2500	81.4500	82.9000	-4.713%	15	193	+55.911%
2026-02-20	82.4600	87.0500	82.4600	87.0000	+5.225%	28	198	+48.563%
2026-02-19	82.0000	82.6800	81.7300	82.6800	+0.706%	11	200	+56.326%
2026-02-18	82.1000	83.2000	82.1000	82.1000	+3.924%	7	193	+57.430%
2026-02-17	76.5500	79.4500	76.5500	79.0000	+3.268%	28	188	+63.608%
2026-02-13	77.5000	78.2200	76.5000	76.5000	-4.195%	8	153	+68.954%
2026-02-12	81.3000	81.3000	77.5000	79.8500	-3.048%	25	153	+61.866%
2026-02-11	83.0400	83.0400	82.0000	82.3600	-2.533%	46	142	+56.933%
2026-02-10	87.0000	87.0000	84.5000	84.5000	-1.927%	8	138	+52.959%
2026-02-09	82.4000	87.3500	82.4000	86.1600	-0.405%	8	134	+50.012%
2026-02-06	80.0000	86.7700	79.0000	86.5100	-12.074%	53	131	+49.405%
2026-02-05	99.0000	99.0000	97.0000	98.3900	-8.047%	32	102	+31.365%
2026-02-04	109.0100	109.0100	107.0000	107.0000	-1.382%	34	132	+20.794%
2026-02-03	110.5000	110.5000	108.5000	108.5000	-6.667%	2	102	+19.124%
2026-02-02	116.2500	116.2500	116.2500	116.2500	+3.159%	2	102	+11.183%
2026-01-30	112.6900	112.6900	112.6900	112.6900	+0.922%	1	100	+14.695%
2026-01-29	111.4200	111.6600	111.4200	111.6600	-3.948%	10	99	+15.753%
2026-01-28	116.2500	116.2500	116.2500	116.2500	+1.893%	2	93	+11.183%
2026-01-27	115.4000	115.4000	114.0900	114.0900	+2.461%	3	91	+13.288%
2026-01-26	111.5800	111.6800	111.3500	111.3500	-0.313%	8	90	+16.075%
2026-01-23	111.7300	111.7300	111.7000	111.7000	+3.426%	2	86	+15.712%
2026-01-22	108.0000	108.0000	108.0000	108.0000	+4.550%	2	85	+19.676%
2026-01-20	106.1500	106.7500	103.3000	103.3000	-6.861%	23	83	+25.121%
2026-01-16	110.0000	110.9100	110.0000	110.9100	+0.298%	17	71	+16.536%
2026-01-15	112.0900	112.0900	110.5800	110.5800	+0.281%	6	71	+16.884%
2026-01-14	112.0000	112.0000	110.2700	110.2700	-3.862%	5	71	+17.212%
2026-01-13	116.2500	116.2500	114.7000	114.7000	-3.904%	6	71	+12.685%
2026-01-12	119.3600	119.3600	119.3600	119.3600	+3.387%	2	73	+8.286%
2026-01-08	115.4500	115.4500	115.4500	115.4500	+1.006%	1	71	+11.953%
2026-01-07	115.7600	115.7600	114.3000	114.3000	+0.972%	5	72	+13.080%
2026-01-06	111.0000	114.0000	111.0000	113.2000	+5.794%	4	70	+14.178%
2026-01-05	107.0000	107.0000	107.0000	107.0000	+5.878%	1	67	+20.794%
2026-01-02	101.0800	101.0800	101.0600	101.0600	-3.752%	6	67	+27.894%
2025-12-31	105.8000	105.9700	105.0000	105.0000	-0.474%	35	32	+23.095%
2025-12-30	105.5000	105.5000	104.9700	105.5000	-0.151%	20	32	+22.512%
2025-12-29	106.1000	106.1000	105.3400	105.6600	-0.179%	9	15	+22.326%
2025-12-26	105.8500	105.8500	105.8500	105.8500	0.000%	10	10	+22.107%