Dark

AMZN20281215C180
AMZN Dec 15 2028 180.00 Call (AMZN281215C00180000)
option OPRA

EOD

Aug 20, 2026

114.85-1.484%(-1.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	114.8500	114.8500	114.8500	114.8500	-1.484%	1	757	0.000%
2026-08-19	116.4900	116.5800	116.4900	116.5800	-0.808%	2	757	-1.484%
2026-08-14	117.5300	117.5300	117.5300	117.5300	-1.235%	1	757	-2.280%
2026-08-13	119.8000	121.5000	119.0000	119.0000	-1.490%	8	756	-3.487%
2026-08-12	123.8000	123.8000	120.5000	120.8000	-6.603%	158	753	-4.925%
2026-08-10	129.3400	129.3400	129.3400	129.3400	+0.264%	20	753	-11.203%
2026-08-07	129.2500	129.2500	129.0000	129.0000	+1.415%	7	733	-10.969%
2026-08-06	127.2000	127.2000	127.2000	127.2000	+2.046%	3	729	-9.709%
2026-08-05	134.0800	134.0800	124.6500	124.6500	-8.163%	5	729	-7.862%
2026-08-03	135.0000	137.6200	135.0000	135.7300	+8.558%	24	731	-15.383%
2026-07-31	117.5000	125.0300	116.2500	125.0300	+33.039%	68	732	-8.142%
2026-07-30	95.0000	96.3900	93.9500	93.9800	+3.468%	26	742	+22.207%
2026-07-29	89.2100	90.8300	87.5000	90.8300	+0.365%	24	738	+26.445%
2026-07-28	91.5000	91.5000	90.0000	90.5000	-1.071%	36	726	+26.906%
2026-07-27	93.8000	93.8000	91.3000	91.4800	-1.898%	4	726	+25.547%
2026-07-24	92.0000	93.2500	92.0000	93.2500	-1.593%	14	725	+23.164%
2026-07-23	97.1300	97.1300	93.1700	94.7600	-6.778%	17	722	+21.201%
2026-07-22	105.3300	105.3300	101.6500	101.6500	-4.194%	13	733	+12.986%
2026-07-21	105.5000	106.1000	105.5000	106.1000	-1.686%	2	722	+8.247%
2026-07-20	107.0600	107.9200	107.0600	107.9200	+2.634%	2	722	+6.421%
2026-07-17	104.1700	105.1500	104.1700	105.1500	-6.947%	5	723	+9.225%
2026-07-16	113.0000	113.0000	113.0000	113.0000	+0.071%	2	723	+1.637%
2026-07-15	111.1500	113.4000	111.1500	112.9200	+7.543%	27	725	+1.709%
2026-07-09	103.0000	105.0000	103.0000	105.0000	+3.438%	5	720	+9.381%
2026-07-08	101.7400	101.7400	101.5100	101.5100	-2.861%	2	717	+13.142%
2026-07-07	104.7500	104.7500	104.5000	104.5000	+0.240%	2	716	+9.904%
2026-07-06	100.5000	104.6000	100.5000	104.2500	+0.559%	102	717	+10.168%
2026-07-02	102.8000	104.7500	102.8000	103.6700	+2.138%	7	745	+10.784%
2026-07-01	98.0000	102.0000	96.0000	101.5000	+2.329%	114	745	+13.153%
2026-06-30	99.5000	99.5000	99.0800	99.1900	-0.860%	8	634	+15.788%
2026-06-29	102.5800	102.5800	100.0500	100.0500	+12.416%	15	638	+14.793%
2026-06-26	89.0000	89.0000	89.0000	89.0000	-1.221%	2	627	+29.045%
2026-06-25	90.0000	92.3000	89.0000	90.1000	-8.750%	16	625	+27.469%
2026-06-24	97.6500	100.2000	97.5200	98.7400	+3.697%	6	615	+16.316%
2026-06-23	96.0000	97.1300	94.9200	95.2200	-0.021%	31	613	+20.615%
2026-06-22	96.3000	97.0000	94.5900	95.2400	-7.552%	8	621	+20.590%
2026-06-18	99.7200	104.2000	99.2500	103.0200	+5.391%	11	613	+11.483%
2026-06-17	100.0000	100.0000	97.7500	97.7500	-8.130%	5	613	+17.494%
2026-06-16	105.0000	106.4000	104.5900	106.4000	+1.420%	8	610	+7.942%
2026-06-15	104.3300	104.9100	104.3300	104.9100	+8.546%	6	610	+9.475%
2026-06-12	96.2000	97.9000	96.0500	96.6500	-1.729%	6	609	+18.831%
2026-06-11	97.1000	98.3500	96.1000	98.3500	-0.506%	13	609	+16.777%
2026-06-10	100.5000	100.5000	98.8500	98.8500	-3.088%	48	603	+16.186%
2026-06-09	102.0000	102.0000	102.0000	102.0000	-1.449%	1	614	+12.598%
2026-06-08	105.0000	105.0000	103.5000	103.5000	-6.436%	2	613	+10.966%
2026-06-05	111.0000	111.0000	109.0600	110.6200	-0.789%	30	612	+3.824%
2026-06-04	109.7900	111.7100	109.7900	111.5000	+4.597%	6	583	+3.004%
2026-06-03	106.4400	106.6000	106.4400	106.6000	-6.294%	5	586	+7.739%
2026-06-02	115.5000	115.5000	113.5300	113.7600	-2.769%	6	584	+0.958%
2026-06-01	119.5000	119.5000	117.0000	117.0000	-6.400%	3	584	-1.838%
2026-05-29	125.0000	125.0000	125.0000	125.0000	-1.108%	1	583	-8.120%
2026-05-28	122.7500	126.4000	122.7500	126.4000	+1.404%	5	582	-9.138%
2026-05-27	124.5000	124.7400	123.7500	124.6500	+6.384%	7	582	-7.862%
2026-05-26	117.0500	117.1700	117.0500	117.1700	-4.343%	11	582	-1.980%
2026-05-22	123.0000	123.0000	122.4900	122.4900	+2.015%	13	567	-6.237%
2026-05-21	119.5700	120.0700	119.5700	120.0700	+0.976%	27	594	-4.347%
2026-05-20	118.6000	118.9100	118.2000	118.9100	+4.362%	3	594	-3.414%
2026-05-19	112.0000	113.9700	110.4000	113.9400	-4.756%	7	596	+0.799%
2026-05-18	119.6300	119.6300	119.6300	119.6300	+1.943%	1	596	-3.996%
2026-05-15	117.8500	117.8500	117.0000	117.3500	-3.827%	3	596	-2.130%
2026-05-14	123.5500	123.5500	121.0000	122.0200	-1.134%	16	595	-5.876%
2026-05-13	119.4500	124.2200	119.0100	123.4200	+4.976%	66	530	-6.944%
2026-05-12	117.5700	117.5700	117.5700	117.5700	-4.802%	4	530	-2.314%
2026-05-11	123.5000	123.5000	123.5000	123.5000	-1.594%	1	530	-7.004%
2026-05-08	125.5000	125.5000	125.5000	125.5000	-0.743%	1	530	-8.486%
2026-05-07	125.2000	126.4400	125.2000	126.4400	-1.611%	18	531	-9.166%
2026-05-06	129.8500	129.8500	128.5100	128.5100	-3.011%	5	530	-10.630%
2026-05-05	132.5000	132.5000	132.5000	132.5000	+5.578%	2	535	-13.321%
2026-05-04	125.0000	126.0000	125.0000	125.5000	+1.210%	6	533	-8.486%
2026-05-01	124.6700	125.2000	124.0000	124.0000	+5.236%	3	538	-7.379%
2026-04-30	115.0000	117.8300	112.5000	117.8300	-1.808%	25	538	-2.529%
2026-04-29	121.1500	121.2000	120.0000	120.0000	+1.471%	5	517	-4.292%
2026-04-27	118.2600	118.2600	118.2600	118.2600	-0.913%	2	516	-2.883%
2026-04-24	119.4300	119.4300	119.3500	119.3500	+6.136%	2	514	-3.770%
2026-04-23	112.4500	112.4500	112.4500	112.4500	+2.694%	1	515	+2.134%
2026-04-21	109.0000	109.5000	109.0000	109.5000	+0.792%	2	516	+4.886%
2026-04-17	111.6500	111.9000	108.6400	108.6400	+1.723%	82	517	+5.716%
2026-04-15	106.8000	106.9500	106.7500	106.8000	-0.697%	8	470	+7.537%
2026-04-14	105.8000	109.4800	103.5500	107.5500	+9.689%	47	466	+6.788%
2026-04-13	98.9000	98.9000	97.0600	98.0500	-0.799%	29	454	+17.134%
2026-04-10	95.8000	99.8000	95.8000	98.8400	+7.167%	13	449	+16.198%
2026-04-09	87.1500	93.3000	87.1500	92.2300	+9.798%	20	451	+24.526%
2026-04-08	85.0000	85.0000	84.0000	84.0000	+9.162%	13	452	+36.726%
2026-04-06	77.2500	77.2500	76.9500	76.9500	+1.853%	3	454	+49.253%
2026-04-01	78.4500	78.4500	75.5500	75.5500	+0.733%	3	452	+52.019%
2026-03-31	72.5000	75.0000	72.5000	75.0000	+7.327%	3	453	+53.133%
2026-03-30	69.8800	69.8800	69.8800	69.8800	+2.015%	2	455	+64.353%
2026-03-27	68.5000	68.5000	68.5000	68.5000	-5.582%	15	457	+67.664%
2026-03-26	77.1000	77.4100	72.5500	72.5500	-3.971%	10	457	+58.305%
2026-03-23	74.5000	75.5500	74.5000	75.5500	+6.724%	3	454	+52.019%
2026-03-20	72.0000	73.2500	70.7900	70.7900	-3.870%	52	456	+62.240%
2026-03-19	73.1200	73.6400	73.1200	73.6400	-2.205%	8	470	+55.961%
2026-03-18	77.8900	77.8900	75.3000	75.3000	-4.684%	4	469	+52.523%
2026-03-17	79.0000	79.0000	79.0000	79.0000	+5.053%	1	471	+45.380%
2026-03-16	73.0000	75.2000	73.0000	75.2000	+1.062%	4	472	+52.726%
2026-03-13	75.5000	75.5000	74.3300	74.4100	-3.900%	7	474	+54.348%
2026-03-11	78.0000	78.6000	77.0000	77.4300	-2.148%	25	470	+48.328%
2026-03-10	79.3700	79.3700	79.1300	79.1300	+1.449%	109	474	+45.141%
2026-03-09	75.0000	78.0000	75.0000	78.0000	-1.141%	22	472	+47.244%
2026-03-06	79.6300	79.6300	78.9000	78.9000	-3.687%	2	473	+45.564%
2026-03-05	83.1500	83.1500	81.9200	81.9200	+2.183%	5	472	+40.198%
2026-03-04	78.0000	80.1700	78.0000	80.1700	+7.900%	4	471	+43.258%
2026-03-03	72.1300	74.3000	71.1500	74.3000	+0.473%	8	474	+54.576%
2026-03-02	73.9500	73.9500	73.9500	73.9500	-2.441%	2	469	+55.308%
2026-02-27	74.0000	76.1000	74.0000	75.8000	+2.432%	119	467	+51.517%
2026-02-26	73.9500	74.1600	73.0600	74.0000	-2.976%	108	459	+55.203%
2026-02-25	76.0000	76.2700	76.0000	76.2700	+1.693%	11	371	+50.583%
2026-02-24	71.0000	75.0000	71.0000	75.0000	+4.895%	2	371	+53.133%
2026-02-23	72.5900	72.5900	71.5000	71.5000	-6.069%	5	371	+60.629%
2026-02-20	75.0000	76.1500	75.0000	76.1200	+6.745%	8	366	+50.880%
2026-02-19	71.1400	72.0500	71.1400	71.3100	-0.958%	6	368	+61.057%
2026-02-18	71.4000	72.4700	71.4000	72.0000	+4.727%	6	369	+59.514%
2026-02-17	68.7500	69.6400	67.8600	68.7500	+3.695%	28	371	+67.055%
2026-02-13	69.7500	69.7500	65.2500	66.3000	-2.140%	70	393	+73.228%
2026-02-12	70.0000	70.5000	66.9000	67.7500	-5.509%	188	393	+69.520%
2026-02-11	72.8000	72.8000	70.8000	71.7000	-3.434%	6	213	+60.181%
2026-02-10	76.0500	76.0500	74.2500	74.2500	-1.000%	38	209	+54.680%
2026-02-09	72.0000	75.7500	71.6200	75.0000	-0.398%	19	212	+53.133%
2026-02-06	68.0000	76.3500	68.0000	75.3000	-12.187%	144	195	+52.523%
2026-02-05	87.6700	87.6700	85.0000	85.7500	-8.699%	27	73	+33.936%
2026-02-04	94.1500	94.8200	93.9200	93.9200	-8.415%	27	58	+22.285%
2026-02-02	102.5500	102.5500	102.5500	102.5500	+3.065%	5	48	+11.994%
2026-01-30	97.9500	100.4500	97.9500	99.5000	-0.100%	3	48	+15.427%
2026-01-29	100.9000	100.9000	99.6000	99.6000	+0.505%	11	48	+15.311%
2026-01-26	99.2500	99.2500	99.1000	99.1000	-0.402%	2	38	+15.893%
2026-01-23	99.5000	99.5000	99.5000	99.5000	+4.352%	2	38	+15.427%
2026-01-22	95.1600	95.3500	95.1600	95.3500	+6.536%	4	38	+20.451%
2026-01-21	91.0000	91.0000	89.5000	89.5000	-3.763%	2	37	+28.324%
2026-01-20	93.0000	93.0000	93.0000	93.0000	-5.727%	1	37	+23.495%
2026-01-16	99.0300	99.0300	96.2000	98.6500	+1.408%	7	33	+16.422%
2026-01-14	97.2800	97.2800	97.2800	97.2800	-4.767%	2	33	+18.061%
2026-01-13	103.3200	103.3200	102.1500	102.1500	-4.755%	6	31	+12.433%
2026-01-12	107.2500	107.2500	107.2500	107.2500	+6.399%	1	31	+7.086%
2026-01-06	98.0000	100.8000	97.7500	100.8000	+13.169%	6	30	+13.938%
2026-01-02	92.4000	92.4000	88.6200	89.0700	-4.636%	23	28	+28.944%
2025-12-31	93.4500	93.4500	93.4000	93.4000	+0.592%	2	9	+22.966%
2025-12-30	93.0900	93.0900	92.8400	92.8500	-0.844%	11	9	+23.694%
2025-12-29	93.7000	93.7000	93.2500	93.6400	0.000%	3	3	+22.651%