Dark

AMZN20281215C220
AMZN Dec 15 2028 220.00 Call (AMZN281215C00220000)
option OPRA

EOD

Aug 20, 2026

90.80-3.976%(-3.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	90.8000	90.8000	90.8000	90.8000	-3.976%	1	6,059	0.000%
2026-08-19	92.8000	94.5600	92.8000	94.5600	+5.772%	3	6,058	-3.976%
2026-08-17	88.7200	89.4000	88.7200	89.4000	-4.873%	3	6,058	+1.566%
2026-08-13	96.3500	96.3500	93.5400	93.9800	-3.660%	4	6,057	-3.384%
2026-08-12	98.7700	98.7700	97.5300	97.5500	-3.186%	4	6,059	-6.920%
2026-08-11	100.4200	100.7600	100.2500	100.7600	-4.038%	6	6,057	-9.885%
2026-08-10	106.0000	106.7700	105.0000	105.0000	+1.991%	7	6,057	-13.524%
2026-08-07	104.6500	104.6500	102.9500	102.9500	+2.950%	3	6,058	-11.802%
2026-08-06	102.8000	102.8000	100.0000	100.0000	-0.050%	4	6,057	-9.200%
2026-08-05	104.7500	104.7500	100.0000	100.0500	-5.453%	6	6,056	-9.245%
2026-08-04	104.8500	107.0000	104.8500	105.8200	-4.062%	16	6,054	-14.194%
2026-08-03	108.5000	113.4200	108.5000	110.3000	+9.132%	79	6,055	-17.679%
2026-07-31	91.3000	101.0700	91.3000	101.0700	+32.343%	74	6,063	-10.161%
2026-07-30	72.5000	76.3700	72.5000	76.3700	+13.985%	4	6,071	+18.895%
2026-07-29	68.7500	69.6500	67.0000	67.0000	-4.108%	118	6,070	+35.522%
2026-07-28	69.1900	69.8700	68.3300	69.8700	-2.539%	71	5,963	+29.956%
2026-07-27	73.5000	73.5000	70.9500	71.6900	+0.098%	13	5,909	+26.656%
2026-07-24	74.7600	74.7600	71.5100	71.6200	-2.491%	22	5,897	+26.780%
2026-07-23	75.0000	75.0000	72.9500	73.4500	-12.643%	20	5,900	+23.622%
2026-07-21	84.0800	84.0800	84.0800	84.0800	-0.450%	1	5,891	+7.992%
2026-07-20	84.8800	87.6200	84.4600	84.4600	+0.166%	34	5,891	+7.507%
2026-07-17	84.3200	84.3200	84.3200	84.3200	-6.155%	4	5,871	+7.685%
2026-07-16	88.6400	90.2000	88.6400	89.8500	+0.268%	9	5,875	+1.057%
2026-07-15	87.4200	90.8100	87.0000	89.6100	+5.797%	162	5,874	+1.328%
2026-07-14	82.6400	84.7000	82.5000	84.7000	-0.820%	4	5,867	+7.202%
2026-07-13	84.2000	85.4000	84.0400	85.4000	+3.016%	17	5,867	+6.323%
2026-07-10	85.0000	85.0000	82.9000	82.9000	+1.098%	5	5,859	+9.530%
2026-07-09	78.4300	82.0000	78.4300	82.0000	+2.821%	5	5,858	+10.732%
2026-07-08	81.4000	81.4000	79.7500	79.7500	-4.054%	29	5,856	+13.856%
2026-07-07	84.1500	84.1500	81.6100	83.1200	+0.145%	32	5,855	+9.240%
2026-07-06	83.0000	83.0000	82.4600	83.0000	+1.220%	1,015	5,858	+9.398%
2026-07-02	83.1000	83.5000	82.0000	82.0000	+0.613%	37	4,920	+10.732%
2026-07-01	77.6800	82.8000	77.6800	81.5000	+2.671%	31	4,920	+11.411%
2026-06-30	78.2300	79.3800	78.2300	79.3800	-0.899%	3	4,925	+14.386%
2026-06-29	76.1700	83.2500	76.1700	80.1000	+8.980%	37	4,922	+13.358%
2026-06-26	69.4800	73.7500	69.2000	73.5000	+6.522%	29	4,944	+23.537%
2026-06-25	71.5000	72.5000	69.0000	69.0000	-9.449%	41	4,944	+31.594%
2026-06-24	75.3400	80.2200	75.3400	76.2000	+1.532%	48	4,922	+19.160%
2026-06-23	75.0500	76.1500	75.0500	75.0500	-0.358%	12	4,935	+20.986%
2026-06-22	79.3500	79.3500	74.2000	75.3200	-6.759%	84	4,944	+20.552%
2026-06-18	77.2400	81.5300	77.2400	80.7800	+3.141%	12	4,877	+12.404%
2026-06-17	78.5000	78.6000	78.1000	78.3200	-5.239%	6	4,877	+15.935%
2026-06-16	84.5000	84.5000	81.4000	82.6500	+0.731%	15	4,875	+9.861%
2026-06-15	83.0000	83.0000	82.0500	82.0500	+7.255%	22	4,867	+10.664%
2026-06-12	81.5000	81.5000	75.0000	76.5000	+0.526%	14	4,866	+18.693%
2026-06-11	75.9000	76.3000	75.3600	76.1000	-1.233%	41	4,856	+19.317%
2026-06-10	79.0000	79.0000	77.0500	77.0500	-3.808%	8	4,859	+17.846%
2026-06-09	84.4200	84.4200	80.0000	80.1000	-2.317%	10	4,859	+13.358%
2026-06-08	83.7800	84.8500	82.0000	82.0000	-1.855%	16	4,854	+10.732%
2026-06-05	88.3300	88.3700	83.5500	83.5500	-6.113%	8	4,852	+8.677%
2026-06-04	88.0000	88.9900	88.0000	88.9900	+4.326%	3	4,849	+2.034%
2026-06-03	87.9500	87.9500	83.8500	85.3000	-6.868%	21	4,847	+6.448%
2026-06-02	91.5900	91.5900	91.5900	91.5900	-2.647%	1	4,832	-0.863%
2026-06-01	95.7500	96.6600	93.8000	94.0800	-8.152%	4,103	4,833	-3.486%
2026-05-28	99.0000	102.4300	99.0000	102.4300	+1.386%	3	1,455	-11.354%
2026-05-27	97.8000	101.0300	97.8000	101.0300	+5.791%	16	1,457	-10.126%
2026-05-26	98.0000	98.0000	93.0000	95.5000	-1.941%	72	1,460	-4.921%
2026-05-22	99.1200	99.1200	97.3900	97.3900	-0.622%	32	1,479	-6.767%
2026-05-21	92.9900	98.7500	92.9900	98.0000	+3.169%	48	1,486	-7.347%
2026-05-20	94.9900	94.9900	94.9900	94.9900	+5.252%	5	1,486	-4.411%
2026-05-19	88.2200	90.2500	88.2200	90.2500	-4.699%	12	1,480	+0.609%
2026-05-18	99.0700	99.0700	93.8000	94.7000	+0.148%	27	1,480	-4.118%
2026-05-15	92.9600	94.5600	92.9000	94.5600	-2.515%	10	1,480	-3.976%
2026-05-14	97.9900	97.9900	97.0000	97.0000	-1.523%	18	1,477	-6.392%
2026-05-13	96.0000	99.2900	96.0000	98.5000	+4.233%	4	1,460	-7.817%
2026-05-12	94.4500	94.9300	93.2000	94.5000	-4.545%	25	1,460	-3.915%
2026-05-11	100.2500	101.4500	99.0000	99.0000	-2.453%	11	1,460	-8.283%
2026-05-08	101.1000	101.4900	101.0000	101.4900	+1.642%	7	1,462	-10.533%
2026-05-07	103.0600	103.0600	99.8500	99.8500	-5.535%	7	1,462	-9.064%
2026-05-06	104.2500	105.7000	104.2500	105.7000	+2.403%	20	1,461	-14.096%
2026-05-05	104.7500	105.0000	102.2300	103.2200	+1.495%	12	1,471	-12.033%
2026-05-04	102.2500	104.9700	100.4600	101.7000	+2.417%	13	1,467	-10.718%
2026-05-01	96.5000	102.0000	96.5000	99.3000	+3.008%	44	1,455	-8.560%
2026-04-30	99.0000	99.0000	88.9000	96.4000	+0.679%	32	1,455	-5.809%
2026-04-29	91.8100	97.4700	91.3000	95.7500	+4.076%	22	1,449	-5.170%
2026-04-28	91.8500	94.0000	91.8500	92.0000	-2.304%	8	1,447	-1.304%
2026-04-27	94.6200	94.8000	94.1700	94.1700	-2.171%	7	1,452	-3.579%
2026-04-24	94.5000	96.3900	94.0000	96.2600	+7.601%	26	1,446	-5.672%
2026-04-23	91.3000	91.3000	89.4600	89.4600	+0.179%	4	1,446	+1.498%
2026-04-22	88.0000	89.3000	87.0000	89.3000	+5.493%	57	1,445	+1.680%
2026-04-21	87.5900	87.7000	84.6500	84.6500	+1.927%	30	1,402	+7.265%
2026-04-20	82.5000	84.2000	82.2700	83.0500	-3.430%	68	1,402	+9.332%
2026-04-17	88.0000	88.7600	86.0000	86.0000	+0.350%	25	1,414	+5.581%
2026-04-16	84.0000	86.7500	81.5500	85.7000	+2.024%	24	1,438	+5.951%
2026-04-15	85.1200	85.1200	84.0000	84.0000	-1.639%	11	1,442	+8.095%
2026-04-14	83.7000	87.5000	81.5500	85.4000	+9.487%	32	1,443	+6.323%
2026-04-13	75.5000	78.0100	75.0000	78.0000	+0.827%	30	1,440	+16.410%
2026-04-10	77.0300	78.2000	76.7400	77.3600	+6.264%	27	1,448	+17.373%
2026-04-09	66.5000	73.4500	66.0000	72.8000	+13.803%	120	1,458	+24.725%
2026-04-08	65.7000	65.7000	62.9000	63.9700	+8.424%	133	1,495	+41.942%
2026-04-07	59.7000	59.7000	57.3000	59.0000	+0.803%	10	1,452	+53.898%
2026-04-06	58.0000	59.0000	58.0000	58.5300	+2.756%	15	1,449	+55.134%
2026-04-02	52.1000	56.9600	52.1000	56.9600	-1.623%	3	1,440	+59.410%
2026-04-01	57.0200	59.0800	55.7000	57.9000	+2.532%	19	1,440	+56.822%
2026-03-31	54.5500	56.7200	53.9500	56.4700	+8.596%	26	1,435	+60.793%
2026-03-30	52.1000	53.0000	51.1100	52.0000	+2.262%	6	1,424	+74.615%
2026-03-27	53.0000	53.0000	50.8500	50.8500	-9.552%	17	1,424	+78.564%
2026-03-26	58.2500	58.9000	56.2200	56.2200	-2.141%	6	1,414	+61.508%
2026-03-25	57.0500	58.4100	57.0500	57.4500	+4.664%	30	1,412	+58.050%
2026-03-24	55.8000	56.0000	54.8500	54.8900	-3.278%	6	1,391	+65.422%
2026-03-23	57.3000	58.1000	56.6300	56.7500	+5.562%	29	1,387	+60.000%
2026-03-20	54.7500	54.9500	53.7600	53.7600	-4.051%	26	1,388	+68.899%
2026-03-19	55.2000	56.1800	55.2000	56.0300	-2.131%	6	1,393	+62.056%
2026-03-18	59.0000	59.1000	56.8000	57.2500	-4.312%	31	1,396	+58.603%
2026-03-17	59.2000	60.0500	58.8800	59.8300	+2.449%	35	1,387	+51.763%
2026-03-16	56.6500	58.4000	56.0000	58.4000	+4.942%	6	1,402	+55.479%
2026-03-13	57.5500	57.5500	55.6500	55.6500	-3.469%	28	1,403	+63.163%
2026-03-12	57.5000	58.2400	56.8000	57.6500	-3.837%	30	1,413	+57.502%
2026-03-11	59.0000	59.9500	58.5000	59.9500	-0.316%	191	1,397	+51.460%
2026-03-10	60.1000	61.0300	60.0000	60.1400	+0.317%	21	1,395	+50.981%
2026-03-09	58.0000	59.9500	57.7000	59.9500	-1.721%	60	1,382	+51.460%
2026-03-06	63.0500	63.0500	60.4100	61.0000	-3.175%	14	1,375	+48.852%
2026-03-05	66.1500	66.1500	62.4600	63.0000	+0.111%	178	1,369	+44.127%
2026-03-04	58.5000	62.9300	58.5000	62.9300	+10.249%	58	1,222	+44.287%
2026-03-03	55.0000	57.2000	53.7000	57.0800	-0.540%	58	1,216	+59.075%
2026-03-02	56.0000	57.7500	55.7700	57.3900	-1.188%	36	1,183	+58.216%
2026-02-27	55.3700	58.0800	55.3700	58.0800	+1.716%	21	1,159	+56.336%
2026-02-26	57.0000	57.1000	55.6900	57.1000	-2.226%	7	1,168	+59.019%
2026-02-25	57.8700	58.4100	57.3800	58.4000	+2.817%	21	1,148	+55.479%
2026-02-24	54.0000	58.0000	54.0000	56.8000	+3.744%	43	1,148	+59.859%
2026-02-23	56.1700	56.1700	54.1000	54.7500	-6.793%	26	1,148	+65.845%
2026-02-20	56.1700	58.8000	55.8600	58.7400	+7.288%	114	1,136	+54.580%
2026-02-19	54.3100	54.7500	54.3100	54.7500	+0.165%	14	1,083	+65.845%
2026-02-18	55.0000	55.5600	54.6600	54.6600	+4.572%	12	1,069	+66.118%
2026-02-17	50.8900	52.6000	49.0000	52.2700	+5.023%	24	1,067	+73.713%
2026-02-13	51.0300	51.0300	49.7500	49.7700	-2.220%	100	1,043	+82.439%
2026-02-12	52.8000	52.9200	50.5500	50.9000	-6.794%	19	1,043	+78.389%
2026-02-11	55.4700	55.4700	53.7500	54.6100	-2.743%	18	1,027	+66.270%
2026-02-10	56.2500	59.4500	55.6000	56.1500	-1.629%	674	1,016	+61.710%
2026-02-09	55.4700	59.1500	53.7300	57.0800	-1.006%	53	443	+59.075%
2026-02-06	55.6000	57.8000	51.0000	57.6600	-12.050%	242	419	+57.475%
2026-02-05	67.8500	68.4900	65.5600	65.5600	-11.405%	111	238	+38.499%
2026-02-04	74.5000	74.5000	74.0000	74.0000	-2.632%	3	185	+22.703%
2026-02-03	78.0000	78.0000	76.0000	76.0000	-5.952%	5	185	+19.474%
2026-02-02	80.5000	81.9500	80.5000	80.8100	+3.722%	8	183	+12.362%
2026-01-30	79.1500	79.1500	77.2500	77.9100	+0.206%	4	183	+16.545%
2026-01-29	80.8600	80.8600	76.0000	77.7500	-7.485%	8	182	+16.785%
2026-01-28	82.9000	84.0400	82.7000	84.0400	+4.527%	24	181	+8.044%
2026-01-27	77.4500	80.4000	77.4500	80.4000	+4.024%	5	161	+12.935%
2026-01-26	77.7500	77.9400	77.2900	77.2900	-0.604%	14	159	+17.480%
2026-01-23	75.0000	77.7600	75.0000	77.7600	+4.376%	4	149	+16.770%
2026-01-22	72.0000	74.5000	72.0000	74.5000	+4.283%	3	150	+21.879%
2026-01-21	69.4500	71.5500	69.1200	71.4400	+0.620%	20	149	+27.100%
2026-01-20	74.0000	74.0000	70.4000	71.0000	-8.387%	26	145	+27.887%
2026-01-16	75.9400	77.5000	75.9400	77.5000	+1.056%	10	120	+17.161%
2026-01-15	78.8900	78.8900	76.6900	76.6900	-0.273%	5	120	+18.399%
2026-01-14	76.5000	76.9000	76.5000	76.9000	-1.851%	8	120	+18.075%
2026-01-13	81.2900	82.2200	78.3500	78.3500	-7.780%	18	117	+15.890%
2026-01-12	84.5900	84.9600	82.5000	84.9600	+0.855%	3	116	+6.874%
2026-01-09	81.6000	84.2400	81.6000	84.2400	+2.732%	39	115	+7.787%
2026-01-08	81.8600	82.1000	81.5000	82.0000	+3.015%	5	105	+10.732%
2026-01-07	83.2000	83.2000	79.6000	79.6000	+0.823%	25	106	+14.070%
2026-01-06	76.3600	79.3000	76.3600	78.9500	+7.051%	40	88	+15.009%
2026-01-05	70.4500	73.7500	70.4500	73.7500	+6.807%	77	124	+23.119%
2026-01-02	74.1600	74.1600	67.8500	69.0500	-4.097%	125	124	+31.499%
2025-12-31	72.4800	72.5000	72.0000	72.0000	0.000%	4	19	+26.111%
2025-12-30	71.8800	72.8000	71.8800	72.0000	-0.690%	3	19	+26.111%
2025-12-29	72.5000	74.1500	72.5000	72.5000	-0.875%	14	18	+25.241%
2025-12-26	73.4900	73.4900	73.1400	73.1400	+0.192%	9	7	+24.145%
2025-12-24	73.0000	73.0000	73.0000	73.0000	0.000%	1	0	+24.384%