Dark

AMZN20281215C190
AMZN Dec 15 2028 190.00 Call (AMZN281215C00190000)
option OPRA

EOD

Aug 20, 2026

107.50-3.232%(-3.59)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	109.8500	109.9000	107.5000	107.5000	-3.232%	17	681	0.000%
2026-08-19	111.0900	111.0900	111.0900	111.0900	+2.814%	1	665	-3.232%
2026-08-18	105.9500	108.6200	105.9500	108.0500	+2.466%	11	666	-0.509%
2026-08-17	108.0500	108.0500	105.4500	105.4500	-3.346%	35	656	+1.944%
2026-08-14	110.0000	110.0000	109.1000	109.1000	-2.336%	7	627	-1.467%
2026-08-13	111.7100	111.7100	111.7100	111.7100	-2.223%	3	624	-3.769%
2026-08-12	115.9000	115.9000	114.2500	114.2500	-8.615%	10	621	-5.908%
2026-08-10	121.4800	125.1600	121.3000	125.0200	+2.182%	27	622	-14.014%
2026-08-07	122.3500	122.3500	122.3500	122.3500	+3.266%	4	631	-12.137%
2026-08-06	118.4800	118.4800	118.4800	118.4800	-0.571%	1	632	-9.267%
2026-08-05	127.5100	127.7300	119.1600	119.1600	-3.888%	8	633	-9.785%
2026-08-04	122.9700	124.6000	122.8000	123.9800	-4.144%	16	636	-13.292%
2026-08-03	130.3400	132.1700	129.3400	129.3400	+9.685%	6	639	-16.886%
2026-07-31	110.5000	117.9200	110.5000	117.9200	+33.439%	54	636	-8.836%
2026-07-30	88.9000	90.8400	88.3700	88.3700	+3.965%	20	639	+21.648%
2026-07-29	83.6500	85.1200	82.0000	85.0000	-0.188%	14	650	+26.471%
2026-07-28	85.1600	85.1600	85.1600	85.1600	-0.977%	10	649	+26.233%
2026-07-27	86.0000	86.0000	86.0000	86.0000	-0.209%	5	649	+25.000%
2026-07-24	87.4400	87.4400	86.1800	86.1800	-2.179%	3	645	+24.739%
2026-07-23	90.0000	90.0000	87.0800	88.1000	-7.903%	19	644	+22.020%
2026-07-22	95.9700	96.1200	95.6600	95.6600	-4.196%	4	642	+12.377%
2026-07-21	100.4700	100.4700	99.8500	99.8500	-1.431%	3	640	+7.661%
2026-07-20	101.3000	101.3000	101.3000	101.3000	+1.300%	1	641	+6.120%
2026-07-17	100.6200	101.0300	100.0000	100.0000	-2.325%	10	642	+7.500%
2026-07-16	107.5600	107.5600	102.3800	102.3800	-4.559%	3	646	+5.001%
2026-07-15	103.0000	107.2700	103.0000	107.2700	+8.518%	8	643	+0.214%
2026-07-14	98.2500	99.6500	98.2500	98.8500	-1.886%	7	647	+8.751%
2026-07-13	100.7500	100.7500	100.7500	100.7500	+8.298%	1	647	+6.700%
2026-07-09	93.0300	93.0300	93.0300	93.0300	-5.505%	2	648	+15.554%
2026-07-06	96.2500	98.4500	96.2500	98.4500	+1.495%	4	648	+9.192%
2026-07-02	97.0000	97.0000	97.0000	97.0000	+6.593%	3	643	+10.825%
2026-07-01	91.0000	91.0000	91.0000	91.0000	-1.515%	1	643	+18.132%
2026-06-30	93.3000	95.6500	92.4000	92.4000	+6.821%	6	642	+16.342%
2026-06-26	86.6000	86.6000	86.5000	86.5000	+1.645%	2	638	+24.277%
2026-06-25	87.4000	87.4000	84.5500	85.1000	-10.515%	11	638	+26.322%
2026-06-24	92.2000	95.1000	92.2000	95.1000	+5.796%	2	638	+13.039%
2026-06-23	89.8900	89.8900	89.8900	89.8900	+1.399%	1	637	+19.591%
2026-06-22	93.0000	93.0000	88.6500	88.6500	-9.179%	13	636	+21.263%
2026-06-18	91.7000	97.6100	91.5000	97.6100	+6.213%	7	625	+10.132%
2026-06-17	94.1500	94.1500	91.5800	91.9000	-6.852%	18	625	+16.975%
2026-06-16	100.6500	100.6500	97.4000	98.6600	-0.494%	10	623	+8.960%
2026-06-15	99.0000	99.5000	98.1100	99.1500	+7.317%	42	620	+8.422%
2026-06-12	90.0000	92.3900	88.8000	92.3900	+1.505%	27	618	+16.355%
2026-06-11	91.8600	91.8600	90.5000	91.0200	-1.033%	18	597	+18.106%
2026-06-10	93.3000	93.3000	91.9700	91.9700	-2.243%	19	612	+16.886%
2026-06-09	101.2000	101.2000	93.9600	94.0800	-3.764%	29	613	+14.264%
2026-06-08	100.1100	100.1100	97.5000	97.7600	-2.172%	29	614	+9.963%
2026-06-05	105.1000	105.1000	99.9200	99.9300	-5.824%	21	600	+7.575%
2026-06-04	106.1100	106.1100	106.1100	106.1100	+6.291%	1	609	+1.310%
2026-06-03	105.7900	105.7900	99.8300	99.8300	-7.333%	4	608	+7.683%
2026-06-02	105.1000	107.7300	105.1000	107.7300	-2.946%	21	609	-0.213%
2026-06-01	111.0000	111.0000	111.0000	111.0000	-7.291%	1	627	-3.153%
2026-05-29	119.7300	119.7300	119.7300	119.7300	+0.025%	1	626	-10.215%
2026-05-28	119.2200	119.7000	117.4000	119.7000	+2.308%	35	626	-10.192%
2026-05-27	117.8600	117.8600	117.0000	117.0000	+3.908%	2	623	-8.120%
2026-05-26	114.3200	114.3200	112.6000	112.6000	-3.190%	2	621	-4.529%
2026-05-21	111.4200	116.3100	111.4000	116.3100	+2.566%	29	621	-7.575%
2026-05-20	110.5000	113.7900	110.5000	113.4000	+1.205%	5	606	-5.203%
2026-05-18	114.1400	114.1400	112.0500	112.0500	+0.529%	11	603	-4.061%
2026-05-15	111.5000	111.5000	111.4600	111.4600	-3.002%	2	603	-3.553%
2026-05-14	114.9100	114.9100	114.9100	114.9100	-2.412%	1	603	-6.449%
2026-05-13	112.6000	118.0000	112.6000	117.7500	+5.862%	55	596	-8.705%
2026-05-12	111.2500	111.2500	111.0000	111.2300	-5.649%	20	596	-3.353%
2026-05-11	119.0100	119.0100	117.8900	117.8900	-1.758%	41	596	-8.813%
2026-05-08	118.7600	120.0000	118.7600	120.0000	+1.695%	4	577	-10.417%
2026-05-07	120.0000	120.0000	118.0000	118.0000	-1.667%	7	576	-8.898%
2026-05-06	120.0000	120.0000	120.0000	120.0000	-2.439%	4	578	-10.417%
2026-05-05	124.0000	124.0000	122.2500	123.0000	0.000%	4	574	-12.602%
2026-05-04	119.2000	123.0000	119.2000	123.0000	+5.263%	17	574	-12.602%
2026-05-01	115.0000	116.8500	115.0000	116.8500	+6.957%	62	559	-8.002%
2026-04-30	107.7000	109.9500	107.7000	109.2500	-1.577%	16	559	-1.602%
2026-04-29	108.0000	113.0000	108.0000	111.0000	+0.226%	7	560	-3.153%
2026-04-28	109.7800	110.7500	108.4100	110.7500	-1.521%	5	567	-2.935%
2026-04-27	112.4600	112.4600	112.4600	112.4600	+1.728%	1	569	-4.410%
2026-04-24	109.8100	112.3900	109.8000	110.5500	+4.292%	16	570	-2.759%
2026-04-23	106.1500	108.5500	106.0000	106.0000	+0.876%	3	585	+1.415%
2026-04-22	102.0000	105.0800	102.0000	105.0800	+2.019%	6	588	+2.303%
2026-04-21	103.9500	103.9500	103.0000	103.0000	+3.155%	22	581	+4.369%
2026-04-20	101.0000	101.0000	98.0000	99.8500	-2.338%	53	581	+7.661%
2026-04-17	105.2700	106.1400	102.2400	102.2400	+0.235%	11	551	+5.145%
2026-04-16	98.4600	102.0000	98.4600	102.0000	+0.990%	4	551	+5.392%
2026-04-15	100.5000	101.0000	100.5000	101.0000	-1.222%	9	551	+6.436%
2026-04-14	99.2200	102.2500	99.2200	102.2500	+9.358%	8	545	+5.134%
2026-04-13	90.6300	93.6000	90.6300	93.5000	+0.548%	10	539	+14.973%
2026-04-10	93.9900	93.9900	92.5000	92.9900	+8.002%	19	535	+15.604%
2026-04-09	81.3500	88.0000	81.3500	86.1000	+9.849%	7	541	+24.855%
2026-04-08	79.6600	79.6600	77.1900	78.3800	+7.370%	21	541	+37.152%
2026-04-07	71.5000	73.0000	71.5000	73.0000	+1.459%	16	537	+47.260%
2026-04-06	72.2500	72.4000	71.6800	71.9500	+1.338%	6	522	+49.409%
2026-04-02	71.0000	71.0000	71.0000	71.0000	-1.961%	1	521	+51.408%
2026-04-01	71.7200	73.5000	71.7200	72.4200	+3.457%	6	521	+48.440%
2026-03-31	67.9500	70.0000	66.8000	70.0000	+9.051%	7	520	+53.571%
2026-03-30	64.4500	64.5500	64.0000	64.1900	+0.722%	11	518	+67.472%
2026-03-27	65.3500	65.3500	63.6800	63.7300	-5.795%	107	514	+68.680%
2026-03-26	71.8800	72.4500	67.6500	67.6500	-4.490%	106	455	+58.906%
2026-03-25	71.3000	71.9000	70.0000	70.8300	+3.628%	14	411	+51.772%
2026-03-24	68.6000	68.6000	67.8000	68.3500	-2.007%	14	410	+57.279%
2026-03-23	71.4500	71.4500	69.7500	69.7500	+2.725%	91	405	+54.122%
2026-03-20	68.0000	68.4000	67.9000	67.9000	-0.789%	54	380	+58.321%
2026-03-19	68.2000	69.6000	68.2000	68.4400	-2.117%	12	351	+57.072%
2026-03-18	69.9800	69.9800	69.9200	69.9200	-4.219%	2	352	+53.747%
2026-03-17	72.9200	73.0000	72.9200	73.0000	+5.644%	8	352	+47.260%
2026-03-16	69.0000	69.8000	69.0000	69.1000	+0.509%	21	353	+55.572%
2026-03-13	68.9000	68.9000	68.7500	68.7500	-1.884%	10	356	+56.364%
2026-03-12	71.8500	71.8500	70.0700	70.0700	-3.498%	4	346	+53.418%
2026-03-11	74.9000	74.9000	72.6000	72.6100	-1.878%	8	342	+48.051%
2026-03-10	74.1500	74.1500	73.2500	74.0000	+4.211%	8	340	+45.270%
2026-03-09	71.2600	71.2600	71.0100	71.0100	-7.779%	2	337	+51.387%
2026-03-05	75.0000	77.0000	75.0000	77.0000	+1.650%	10	337	+39.610%
2026-03-04	74.6700	75.7500	74.0900	75.7500	+8.758%	6	346	+41.914%
2026-03-03	66.5600	69.6500	66.5600	69.6500	+0.216%	9	348	+54.343%
2026-03-02	69.5000	69.5000	69.5000	69.5000	-2.113%	20	346	+54.676%
2026-02-27	67.7500	71.0000	67.7500	71.0000	+1.429%	22	346	+51.408%
2026-02-26	71.5000	71.5000	68.0000	70.0000	-1.450%	10	335	+53.571%
2026-02-25	70.2400	71.0300	70.2400	71.0300	+0.752%	6	321	+51.345%
2026-02-24	67.3000	70.5000	67.3000	70.5000	+4.090%	9	321	+52.482%
2026-02-23	68.5500	68.5500	67.1400	67.7300	-5.405%	12	319	+58.718%
2026-02-20	68.0600	71.6000	68.0600	71.6000	+6.993%	4	308	+50.140%
2026-02-19	66.0000	66.9200	66.0000	66.9200	-0.060%	3	310	+60.640%
2026-02-18	68.0000	68.6000	66.9600	66.9600	+4.121%	10	309	+60.544%
2026-02-17	62.3400	64.3500	62.3000	64.3100	+3.177%	96	310	+67.159%
2026-02-13	62.9000	63.3000	61.7500	62.3300	-0.843%	92	262	+72.469%
2026-02-12	65.3500	65.3500	62.6700	62.8600	-7.286%	81	262	+71.015%
2026-02-11	67.8300	67.8300	65.9300	67.8000	-2.305%	14	195	+58.555%
2026-02-10	72.0000	72.0000	69.4000	69.4000	-1.083%	14	181	+54.899%
2026-02-09	68.4700	71.2500	64.0000	70.1600	+3.879%	10	170	+53.221%
2026-02-06	65.0000	69.3300	63.8000	67.5400	-15.786%	79	167	+59.165%
2026-02-05	81.8000	82.8300	79.6000	80.2000	-10.790%	16	95	+34.040%
2026-02-04	91.7000	92.5000	89.9000	89.9000	-2.526%	28	84	+19.577%
2026-02-03	91.4600	92.2300	91.4600	92.2300	-5.376%	2	61	+16.556%
2026-02-02	97.4700	97.4700	97.4700	97.4700	+4.942%	4	59	+10.290%
2026-01-30	93.0000	93.0000	92.8800	92.8800	-0.949%	4	55	+15.741%
2026-01-29	92.0000	93.7700	92.0000	93.7700	-2.658%	3	56	+14.642%
2026-01-28	96.3300	96.3300	96.3300	96.3300	-1.874%	1	57	+11.596%
2026-01-27	98.1700	98.1700	98.1700	98.1700	+5.502%	1	56	+9.504%
2026-01-26	93.0500	93.0500	93.0500	93.0500	-0.905%	10	56	+15.529%
2026-01-23	93.9000	93.9000	93.9000	93.9000	+6.960%	1	56	+14.483%
2026-01-22	87.7900	87.7900	87.7900	87.7900	-0.239%	1	55	+22.451%
2026-01-21	87.2000	88.0000	83.7500	88.0000	+1.149%	15	55	+22.159%
2026-01-20	91.0000	91.0000	87.0000	87.0000	-5.435%	4	40	+23.563%
2026-01-16	92.0000	92.0000	92.0000	92.0000	-1.457%	1	36	+16.848%
2026-01-15	93.2000	93.3600	93.2000	93.3600	+2.033%	8	36	+15.146%
2026-01-14	93.3500	93.3500	91.5000	91.5000	-8.500%	20	29	+17.486%
2026-01-12	100.0000	100.0000	100.0000	100.0000	+1.092%	1	12	+7.500%
2026-01-09	98.9200	98.9200	98.9200	98.9200	-1.080%	1	11	+8.674%
2026-01-08	97.5200	100.0000	97.5200	100.0000	+4.297%	2	11	+7.500%
2026-01-07	96.3500	96.3500	95.8800	95.8800	+15.102%	3	10	+12.119%
2026-01-02	87.6000	87.6000	83.3000	83.3000	-4.647%	4	9	+29.052%
2025-12-31	87.4000	87.4000	87.3600	87.3600	+0.784%	2	7	+23.054%
2025-12-30	86.6800	86.6800	86.6800	86.6800	-2.934%	1	7	+24.019%
2025-12-26	89.4000	89.4000	86.5000	89.3000	+0.337%	3	6	+20.381%
2025-12-24	88.2500	89.0000	88.2500	89.0000	0.000%	4	0	+20.787%