Dark

AMZN20281215C185
AMZN Dec 15 2028 185.00 Call (AMZN281215C00185000)
option OPRA

EOD

Jul 2, 2026

101.90+5.892%(+5.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	101.2500	101.9000	101.2500	101.9000	+5.892%	3	235	0.000%
2026-06-30	96.5000	96.5000	96.2300	96.2300	-1.876%	7	235	+5.892%
2026-06-29	98.0700	98.0700	98.0700	98.0700	+7.769%	1	234	+3.905%
2026-06-26	91.0000	91.0000	91.0000	91.0000	+5.300%	2	234	+11.978%
2026-06-25	88.8100	88.8100	86.1700	86.4200	-9.603%	4	232	+17.913%
2026-06-24	98.6200	98.6200	95.6000	95.6000	+3.486%	2	230	+6.590%
2026-06-23	93.8000	93.8000	92.3800	92.3800	+0.032%	5	230	+10.305%
2026-06-22	94.0000	94.0000	91.8500	92.3500	-7.954%	6	231	+10.341%
2026-06-18	94.9000	100.3300	94.9000	100.3300	+6.564%	6	234	+1.565%
2026-06-17	96.4800	96.4800	94.1500	94.1500	+0.160%	4	234	+8.232%
2026-06-12	94.0000	94.1300	91.9000	94.0000	-3.935%	6	237	+8.404%
2026-06-11	94.1500	97.8500	94.0000	97.8500	-4.732%	4	237	+4.139%
2026-06-03	102.7100	102.7100	102.7100	102.7100	-8.376%	10	237	-0.789%
2026-06-02	112.1000	112.1000	112.1000	112.1000	-2.522%	2	247	-9.099%
2026-06-01	114.7500	115.0000	114.7500	115.0000	-6.466%	2	245	-11.391%
2026-05-28	119.5000	122.9500	119.5000	122.9500	+1.889%	3	244	-17.121%
2026-05-27	120.6700	120.6700	120.6700	120.6700	+5.832%	1	241	-15.555%
2026-05-26	114.0200	114.0200	114.0200	114.0200	-4.594%	1	241	-10.630%
2026-05-22	119.5100	119.5100	119.5100	119.5100	+3.687%	1	239	-14.735%
2026-05-20	115.2600	115.2600	115.2600	115.2600	+4.082%	1	239	-11.591%
2026-05-19	109.1200	110.7400	109.1200	110.7400	-6.588%	5	241	-7.983%
2026-05-14	118.5500	118.5500	118.5500	118.5500	+0.042%	1	241	-14.045%
2026-05-13	119.3500	119.3500	118.5000	118.5000	+3.947%	2	243	-14.008%
2026-05-12	114.0000	114.0000	114.0000	114.0000	-5.119%	3	243	-10.614%
2026-05-11	122.0000	123.0000	120.1500	120.1500	-0.702%	11	243	-15.189%
2026-05-08	121.0000	121.0000	121.0000	121.0000	-1.642%	1	241	-15.785%
2026-05-07	123.0200	123.0200	123.0200	123.0200	+0.073%	1	241	-17.168%
2026-05-06	123.3000	124.0000	122.9300	122.9300	-1.656%	6	241	-17.107%
2026-05-05	125.0000	125.0000	125.0000	125.0000	-1.006%	2	239	-18.480%
2026-05-04	126.2700	126.2700	126.2700	126.2700	+5.225%	2	237	-19.300%
2026-05-01	120.0000	120.0000	120.0000	120.0000	+5.309%	26	239	-15.083%
2026-04-30	113.9500	113.9500	113.9500	113.9500	-0.913%	7	239	-10.575%
2026-04-29	115.0000	115.0000	115.0000	115.0000	+0.314%	1	232	-11.391%
2026-04-27	114.3000	114.6400	114.3000	114.6400	-0.572%	12	233	-11.113%
2026-04-24	114.4300	115.3000	114.4300	115.3000	+6.759%	13	235	-11.622%
2026-04-22	108.0000	108.0000	108.0000	108.0000	+1.887%	1	243	-5.648%
2026-04-21	106.8000	106.8000	106.0000	106.0000	+3.113%	5	239	-3.868%
2026-04-20	102.0000	102.8000	102.0000	102.8000	-4.345%	12	239	-0.875%
2026-04-17	108.3500	108.4000	107.4700	107.4700	+5.311%	3	236	-5.183%
2026-04-16	102.0500	102.0500	102.0500	102.0500	-1.496%	2	238	-0.147%
2026-04-15	103.7500	103.7500	103.6000	103.6000	-0.909%	6	238	-1.641%
2026-04-14	101.2500	104.9500	100.5500	104.5500	+8.782%	18	244	-2.535%
2026-04-13	94.0800	96.3000	94.0800	96.1100	-0.052%	18	250	+6.024%
2026-04-10	96.4500	96.4500	95.2700	96.1600	+9.897%	34	247	+5.969%
2026-04-09	87.9700	89.2900	87.5000	87.5000	+8.534%	3	228	+16.457%
2026-04-08	81.5100	81.5100	80.6200	80.6200	+9.911%	25	229	+26.395%
2026-04-07	74.3500	74.3500	73.3500	73.3500	-1.212%	4	235	+38.923%
2026-04-06	74.7800	74.7800	74.2500	74.2500	+1.712%	11	237	+37.239%
2026-04-02	69.4900	73.0000	69.4900	73.0000	-0.205%	3	235	+39.589%
2026-04-01	74.8500	75.2000	73.0000	73.1500	+5.237%	12	235	+39.303%
2026-03-31	69.5100	69.5100	69.5100	69.5100	+4.213%	1	228	+46.598%
2026-03-30	66.7000	66.7000	66.7000	66.7000	+0.060%	1	228	+52.774%
2026-03-27	67.9500	67.9500	66.6000	66.6600	-7.417%	3	229	+52.865%
2026-03-26	72.0000	72.0000	72.0000	72.0000	-2.373%	1	228	+41.528%
2026-03-25	73.4000	74.2500	73.1100	73.7500	+5.282%	27	227	+38.169%
2026-03-24	70.0500	70.0500	70.0500	70.0500	-3.379%	1	221	+45.468%
2026-03-23	73.4500	73.9500	72.5000	72.5000	+5.072%	40	221	+40.552%
2026-03-20	70.8000	70.8000	69.0000	69.0000	-3.008%	239	198	+47.681%
2026-03-19	70.6500	71.1400	70.6000	71.1400	-1.876%	12	95	+43.239%
2026-03-18	72.5000	72.5000	72.5000	72.5000	-3.590%	5	95	+40.552%
2026-03-17	75.7000	75.7900	75.2000	75.2000	+6.365%	7	90	+35.505%
2026-03-13	73.7500	73.7500	70.7000	70.7000	-5.921%	26	92	+44.130%
2026-03-11	77.7000	77.7000	74.9000	75.1500	-4.873%	18	87	+35.595%
2026-03-06	79.0000	79.0000	79.0000	79.0000	-2.469%	3	90	+28.987%
2026-03-05	78.5100	81.3500	78.5100	81.0000	+3.316%	5	87	+25.802%
2026-03-04	77.6700	78.4000	77.5000	78.4000	+12.241%	9	91	+29.974%
2026-03-03	69.8500	69.8500	69.8500	69.8500	-4.354%	2	91	+45.884%
2026-03-02	73.0300	73.0300	73.0300	73.0300	+0.870%	1	91	+39.532%
2026-02-27	70.6500	73.0000	70.3500	72.4000	+0.836%	9	90	+40.746%
2026-02-26	71.2800	71.8000	71.2800	71.8000	-1.102%	4	83	+41.922%
2026-02-24	70.6000	72.6000	70.6000	72.6000	+3.389%	6	83	+40.358%
2026-02-23	70.9500	70.9500	68.8700	70.2200	-5.364%	8	79	+45.115%
2026-02-20	71.2000	74.2000	71.2000	74.2000	+7.536%	3	76	+37.332%
2026-02-19	69.0000	69.0000	69.0000	69.0000	-0.677%	18	76	+47.681%
2026-02-18	69.0000	70.3000	68.9800	69.4700	+4.247%	9	58	+46.682%
2026-02-17	66.4000	66.6400	66.4000	66.6400	+2.444%	3	55	+52.911%
2026-02-13	64.9100	65.0500	63.8500	65.0500	-0.793%	19	54	+56.649%
2026-02-12	67.4900	67.4900	65.1600	65.5700	-4.750%	18	54	+55.406%
2026-02-11	68.8400	68.8400	68.8400	68.8400	-3.110%	1	48	+48.024%
2026-02-10	72.0000	73.2200	71.0500	71.0500	-1.797%	5	48	+43.420%
2026-02-09	72.9800	73.0000	72.3500	72.3500	-1.161%	5	47	+40.843%
2026-02-06	66.5000	73.5000	66.5000	73.2000	-11.273%	32	47	+39.208%
2026-02-05	82.1200	85.1000	82.1200	82.5000	-12.513%	5	22	+23.515%
2026-02-04	94.3000	94.3000	94.3000	94.3000	-0.212%	10	20	+8.059%
2026-02-03	94.5000	94.5000	94.5000	94.5000	-6.110%	1	26	+7.831%
2026-02-02	100.6500	100.6500	100.6500	100.6500	+4.247%	10	26	+1.242%
2026-01-29	96.5500	96.5500	96.5500	96.5500	-3.911%	1	23	+5.541%
2026-01-27	100.4800	100.4800	100.4800	100.4800	+5.358%	5	22	+1.413%
2026-01-26	95.3700	95.3700	95.3700	95.3700	+1.913%	1	24	+6.847%
2026-01-23	93.5800	93.5800	93.5800	93.5800	+4.302%	1	24	+8.891%
2026-01-22	91.0500	91.0500	89.7200	89.7200	+3.412%	5	24	+13.576%
2026-01-21	86.7600	86.7600	86.7600	86.7600	-3.600%	2	20	+17.450%
2026-01-20	90.0000	90.0000	90.0000	90.0000	-5.213%	3	18	+13.222%
2026-01-16	94.9500	94.9500	94.9500	94.9500	-0.420%	1	15	+7.320%
2026-01-15	95.3500	95.3500	95.3500	95.3500	+1.189%	1	15	+6.869%
2026-01-14	94.2300	94.2300	94.2300	94.2300	-4.857%	1	15	+8.140%
2026-01-13	99.0400	99.0400	99.0400	99.0400	-4.263%	1	14	+2.888%
2026-01-12	103.5000	103.6500	103.4500	103.4500	+0.878%	8	13	-1.498%
2026-01-09	101.5000	102.5500	101.5000	102.5500	+1.274%	5	12	-0.634%
2026-01-07	101.2600	101.2600	101.2600	101.2600	+6.031%	5	7	+0.632%
2026-01-06	95.5000	95.5000	95.5000	95.5000	+5.876%	1	5	+6.702%
2026-01-05	90.2000	90.2000	90.2000	90.2000	-0.518%	1	2	+12.971%
2025-12-31	90.6700	90.6700	90.6700	90.6700	+0.913%	3	2	+12.386%
2025-12-30	89.8500	89.8500	89.8500	89.8500	-1.696%	1	2	+13.411%
2025-12-26	91.4000	91.4000	91.4000	91.4000	0.000%	1	1	+11.488%