Dark

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

EOD

Jul 1, 2026

115.57+2.619%(+2.95)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	114.6000	115.5700	114.6000	115.5700	+2.619%	57	231	0.000%
2026-06-29	108.5000	116.3700	108.5000	112.6200	+6.446%	3	265	+2.619%
2026-06-26	104.5000	105.8000	104.5000	105.8000	+2.718%	3	263	+9.234%
2026-06-25	101.8800	103.0000	101.8800	103.0000	-6.261%	12	261	+12.204%
2026-06-24	109.8800	109.8800	109.8800	109.8800	-2.520%	1	261	+5.178%
2026-06-22	112.7200	112.7200	112.7200	112.7200	-3.162%	1	262	+2.528%
2026-06-18	116.4000	116.4000	116.4000	116.4000	+3.882%	1	264	-0.713%
2026-06-17	112.0500	112.0500	112.0500	112.0500	-5.998%	1	264	+3.141%
2026-06-16	119.2000	119.2000	119.2000	119.2000	+1.976%	2	264	-3.045%
2026-06-15	116.8900	116.8900	116.8900	116.8900	+6.264%	1	264	-1.129%
2026-06-12	107.3000	110.0000	107.3000	110.0000	+0.420%	112	265	+5.064%
2026-06-11	109.5000	109.5400	109.5000	109.5400	-1.315%	2	265	+5.505%
2026-06-10	111.6000	111.6000	111.0000	111.0000	-2.563%	11	265	+4.117%
2026-06-09	113.9200	113.9200	113.9200	113.9200	-2.063%	2	264	+1.448%
2026-06-08	116.0000	116.3200	116.0000	116.3200	-1.172%	6	263	-0.645%
2026-06-05	123.8300	124.0000	117.7000	117.7000	-5.409%	16	268	-1.810%
2026-06-04	122.9200	124.4300	122.9200	124.4300	+3.952%	22	263	-7.120%
2026-06-03	125.4400	125.4400	119.7000	119.7000	-3.855%	24	258	-3.450%
2026-06-02	124.5000	124.5000	124.5000	124.5000	-4.955%	1	245	-7.173%
2026-06-01	132.0000	132.0000	130.9900	130.9900	-6.006%	4	245	-11.772%
2026-05-29	139.3600	139.3600	139.3600	139.3600	-0.493%	1	245	-17.071%
2026-05-28	137.7300	140.0500	137.7300	140.0500	+0.430%	6	245	-17.479%
2026-05-27	137.8100	139.4500	137.8100	139.4500	+5.644%	2	241	-17.124%
2026-05-26	137.4500	137.4500	130.8200	132.0000	+5.137%	17	242	-12.447%
2026-05-19	125.6500	125.6500	125.1500	125.5500	-7.000%	4	236	-7.949%
2026-05-18	135.0000	135.0000	135.0000	135.0000	-0.896%	10	240	-14.393%
2026-05-14	136.4000	137.1000	135.7700	136.2200	-2.908%	12	240	-15.159%
2026-05-08	140.3000	140.3000	140.3000	140.3000	-0.284%	1	240	-17.627%
2026-05-07	141.4500	141.4500	140.7000	140.7000	-3.106%	11	240	-17.861%
2026-05-05	145.2100	145.2100	145.2100	145.2100	+8.633%	3	240	-20.412%
2026-04-30	127.2000	133.6700	127.2000	133.6700	+0.617%	15	240	-13.541%
2026-04-29	132.1300	132.8500	132.1300	132.8500	+4.483%	4	251	-13.007%
2026-04-28	127.1500	127.1500	127.1500	127.1500	-2.343%	1	252	-9.107%
2026-04-27	132.4000	132.4000	130.2000	130.2000	-0.611%	24	251	-11.237%
2026-04-24	128.5000	131.0000	128.5000	131.0000	+3.557%	5	259	-11.779%
2026-04-23	126.5000	126.5000	126.5000	126.5000	+2.996%	1	260	-8.640%
2026-04-22	122.8200	122.8200	122.8200	122.8200	+1.504%	1	260	-5.903%
2026-04-21	123.7000	123.7000	121.0000	121.0000	+2.865%	4	258	-4.488%
2026-04-20	118.0000	118.0000	117.6300	117.6300	-1.770%	3	258	-1.751%
2026-04-15	119.3300	119.7500	119.3300	119.7500	-0.622%	28	258	-3.491%
2026-04-14	113.8000	122.0000	113.8000	120.5000	+8.072%	22	242	-4.091%
2026-04-13	110.5000	111.7500	110.3000	111.5000	+0.369%	8	248	+3.650%
2026-04-10	110.0000	111.9500	110.0000	111.0900	+6.053%	15	250	+4.033%
2026-04-09	99.2900	105.5000	98.3600	104.7500	+9.686%	30	253	+10.329%
2026-04-08	94.8500	95.8200	94.8500	95.5000	+9.068%	4	269	+21.016%
2026-04-07	86.2700	87.5600	86.2700	87.5600	-0.296%	3	271	+31.989%
2026-04-01	88.3600	88.3600	86.6500	87.8200	+2.546%	12	273	+31.599%
2026-03-31	82.5800	85.6400	82.5800	85.6400	+6.253%	4	276	+34.949%
2026-03-30	79.2500	80.6000	79.2500	80.6000	+2.193%	3	276	+43.387%
2026-03-27	79.5000	80.8000	78.6000	78.8700	-7.970%	17	277	+46.532%
2026-03-24	84.0500	85.7000	84.0500	85.7000	-0.453%	12	265	+34.854%
2026-03-23	86.5900	87.5000	85.9300	86.0900	+2.184%	12	270	+34.243%
2026-03-20	84.2500	84.2500	84.2500	84.2500	-2.859%	1	274	+37.175%
2026-03-18	89.2800	89.2800	86.7300	86.7300	+0.035%	23	275	+33.253%
2026-03-16	84.9500	86.7000	84.9000	86.7000	+2.945%	16	252	+33.299%
2026-03-13	86.0000	86.0000	84.2200	84.2200	-4.295%	2	250	+37.224%
2026-03-11	91.2800	91.5000	88.0000	88.0000	-2.320%	5	250	+31.330%
2026-03-10	90.0900	90.0900	90.0900	90.0900	-0.453%	1	251	+28.283%
2026-03-04	89.3300	91.9000	89.3300	90.5000	+7.101%	102	250	+27.702%
2026-03-03	81.5000	84.5000	81.5000	84.5000	-0.588%	2	202	+36.769%
2026-03-02	82.1500	85.0000	82.1500	85.0000	+1.190%	6	201	+35.965%
2026-02-27	84.0000	84.0000	84.0000	84.0000	-0.592%	1	198	+37.583%
2026-02-26	84.6800	84.6800	84.5000	84.5000	-2.874%	2	197	+36.769%
2026-02-25	86.3400	87.0000	86.3400	87.0000	+1.163%	2	194	+32.839%
2026-02-24	83.0000	86.0000	82.2500	86.0000	+3.739%	3	194	+34.384%
2026-02-23	84.2500	84.2500	81.4500	82.9000	-4.713%	15	193	+39.409%
2026-02-20	82.4600	87.0500	82.4600	87.0000	+5.225%	28	198	+32.839%
2026-02-19	82.0000	82.6800	81.7300	82.6800	+0.706%	11	200	+39.780%
2026-02-18	82.1000	83.2000	82.1000	82.1000	+3.924%	7	193	+40.767%
2026-02-17	76.5500	79.4500	76.5500	79.0000	+3.268%	28	188	+46.291%
2026-02-13	77.5000	78.2200	76.5000	76.5000	-4.195%	8	153	+51.072%
2026-02-12	81.3000	81.3000	77.5000	79.8500	-3.048%	25	153	+44.734%
2026-02-11	83.0400	83.0400	82.0000	82.3600	-2.533%	46	142	+40.323%
2026-02-10	87.0000	87.0000	84.5000	84.5000	-1.927%	8	138	+36.769%
2026-02-09	82.4000	87.3500	82.4000	86.1600	-0.405%	8	134	+34.134%
2026-02-06	80.0000	86.7700	79.0000	86.5100	-12.074%	53	131	+33.591%
2026-02-05	99.0000	99.0000	97.0000	98.3900	-8.047%	32	102	+17.461%
2026-02-04	109.0100	109.0100	107.0000	107.0000	-1.382%	34	132	+8.009%
2026-02-03	110.5000	110.5000	108.5000	108.5000	-6.667%	2	102	+6.516%
2026-02-02	116.2500	116.2500	116.2500	116.2500	+3.159%	2	102	-0.585%
2026-01-30	112.6900	112.6900	112.6900	112.6900	+0.922%	1	100	+2.556%
2026-01-29	111.4200	111.6600	111.4200	111.6600	-3.948%	10	99	+3.502%
2026-01-28	116.2500	116.2500	116.2500	116.2500	+1.893%	2	93	-0.585%
2026-01-27	115.4000	115.4000	114.0900	114.0900	+2.461%	3	91	+1.297%
2026-01-26	111.5800	111.6800	111.3500	111.3500	-0.313%	8	90	+3.790%
2026-01-23	111.7300	111.7300	111.7000	111.7000	+3.426%	2	86	+3.465%
2026-01-22	108.0000	108.0000	108.0000	108.0000	+4.550%	2	85	+7.009%
2026-01-20	106.1500	106.7500	103.3000	103.3000	-6.861%	23	83	+11.878%
2026-01-16	110.0000	110.9100	110.0000	110.9100	+0.298%	17	71	+4.202%
2026-01-15	112.0900	112.0900	110.5800	110.5800	+0.281%	6	71	+4.513%
2026-01-14	112.0000	112.0000	110.2700	110.2700	-3.862%	5	71	+4.806%
2026-01-13	116.2500	116.2500	114.7000	114.7000	-3.904%	6	71	+0.759%
2026-01-12	119.3600	119.3600	119.3600	119.3600	+3.387%	2	73	-3.175%
2026-01-08	115.4500	115.4500	115.4500	115.4500	+1.006%	1	71	+0.104%
2026-01-07	115.7600	115.7600	114.3000	114.3000	+0.972%	5	72	+1.111%
2026-01-06	111.0000	114.0000	111.0000	113.2000	+5.794%	4	70	+2.094%
2026-01-05	107.0000	107.0000	107.0000	107.0000	+5.878%	1	67	+8.009%
2026-01-02	101.0800	101.0800	101.0600	101.0600	-3.752%	6	67	+14.358%
2025-12-31	105.8000	105.9700	105.0000	105.0000	-0.474%	35	32	+10.067%
2025-12-30	105.5000	105.5000	104.9700	105.5000	-0.151%	20	32	+9.545%
2025-12-29	106.1000	106.1000	105.3400	105.6600	-0.179%	9	15	+9.379%
2025-12-26	105.8500	105.8500	105.8500	105.8500	0.000%	10	10	+9.183%