Dark

AMZN20281215C240
AMZN Dec 15 2028 240.00 Call (AMZN281215C00240000)
option OPRA

EOD

Aug 20, 2026

80.31-3.613%(-3.01)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	81.7500	81.7500	79.0000	80.3100	-3.613%	85	2,984	0.000%
2026-08-19	82.5300	83.9000	82.2000	83.3200	+5.992%	9	2,910	-3.613%
2026-08-18	78.6100	78.6100	78.6100	78.6100	+0.847%	1	2,908	+2.163%
2026-08-17	80.0000	80.0000	77.9500	77.9500	-4.648%	14	2,908	+3.028%
2026-08-14	81.7500	81.7500	81.7500	81.7500	-2.794%	4	2,908	-1.761%
2026-08-13	83.1000	84.1000	83.0500	84.1000	-2.209%	10	2,908	-4.507%
2026-08-12	90.0000	90.0000	86.0000	86.0000	-4.762%	6	2,915	-6.616%
2026-08-11	91.5500	91.5600	89.0500	90.3000	-3.885%	13	2,913	-11.063%
2026-08-10	92.4000	95.1300	92.4000	93.9500	+2.120%	12	2,918	-14.518%
2026-08-07	94.0000	95.0000	91.0600	92.0000	+1.545%	8	2,921	-12.707%
2026-08-06	91.5600	91.5600	90.6000	90.6000	+1.015%	2	2,924	-11.358%
2026-08-05	90.7300	90.7300	88.6500	89.6900	-5.589%	5	2,924	-10.458%
2026-08-04	95.3000	96.0700	93.4500	95.0000	-5.941%	24	2,925	-15.463%
2026-08-03	96.2500	102.0000	94.6500	101.0000	+10.746%	59	2,932	-20.485%
2026-07-31	82.0000	91.2100	81.0000	91.2000	+39.130%	421	2,956	-11.941%
2026-07-30	65.0000	67.3000	64.5000	65.5500	+11.574%	188	3,179	+22.517%
2026-07-29	60.2700	61.2000	58.7500	58.7500	-3.689%	1,695	2,999	+36.698%
2026-07-28	61.0700	62.1000	59.5500	61.0000	-2.087%	58	3,682	+31.656%
2026-07-27	63.7100	63.7500	61.8000	62.3000	-1.111%	27	3,675	+28.909%
2026-07-24	66.1200	66.1200	63.0000	63.0000	-2.868%	26	3,686	+27.476%
2026-07-23	66.0000	67.6500	64.0000	64.8600	-9.032%	105	3,685	+23.821%
2026-07-22	73.3000	73.3000	71.0000	71.3000	-5.060%	9	3,633	+12.637%
2026-07-21	76.4200	76.4200	74.5000	75.1000	-1.843%	7	3,630	+6.937%
2026-07-20	76.6500	76.6500	75.8900	76.5100	+2.739%	8	3,630	+4.967%
2026-07-17	74.0000	76.1100	74.0000	74.4700	-5.853%	48	3,632	+7.842%
2026-07-16	81.5000	81.5700	79.0000	79.1000	-0.616%	62	3,632	+1.530%
2026-07-15	77.6500	81.0500	77.6500	79.5900	+5.292%	108	3,642	+0.905%
2026-07-14	72.5600	75.5900	72.5600	75.5900	+0.186%	39	3,634	+6.244%
2026-07-13	75.0000	75.4500	75.0000	75.4500	+2.653%	3	3,649	+6.441%
2026-07-10	76.2100	76.2100	72.7600	73.5000	+0.410%	32	3,652	+9.265%
2026-07-09	71.6500	73.3200	69.5000	73.2000	+2.665%	14	3,631	+9.713%
2026-07-08	71.3300	72.9000	70.5000	71.3000	-3.818%	19	3,624	+12.637%
2026-07-07	75.0000	75.4700	72.0000	74.1300	-0.162%	94	3,616	+8.337%
2026-07-06	73.1500	74.2500	71.2500	74.2500	+1.020%	20	3,607	+8.162%
2026-07-02	71.7400	75.4000	71.7400	73.5000	-0.054%	44	3,583	+9.265%
2026-07-01	70.9500	74.3400	67.8300	73.5400	+6.011%	140	3,583	+9.206%
2026-06-30	69.2000	70.6000	68.4000	69.3700	-2.061%	74	3,544	+15.771%
2026-06-29	66.8500	75.0300	66.8500	70.8300	+11.543%	65	3,503	+13.384%
2026-06-26	62.0000	65.3500	61.4000	63.5000	+2.419%	51	3,445	+26.472%
2026-06-25	65.0000	65.0000	61.0500	62.0000	-10.431%	96	3,435	+29.532%
2026-06-24	68.6500	72.0000	68.3500	69.2200	+3.006%	40	3,470	+16.021%
2026-06-23	65.2500	68.6500	65.2500	67.2000	+1.022%	33	3,471	+19.509%
2026-06-22	70.7300	70.7300	65.1000	66.5200	-8.147%	84	3,471	+20.731%
2026-06-18	69.0500	73.1400	66.9000	72.4200	+7.098%	39	3,419	+10.895%
2026-06-17	72.4600	72.4600	67.6200	67.6200	-7.572%	67	3,419	+18.767%
2026-06-16	75.4000	75.4300	73.0000	73.1600	+0.412%	122	3,382	+9.773%
2026-06-15	71.0000	74.5000	71.0000	72.8600	+5.594%	58	3,328	+10.225%
2026-06-12	65.4000	69.0000	65.4000	69.0000	-1.989%	103	3,328	+16.391%
2026-06-11	68.0000	71.0000	66.8500	70.4000	+3.453%	1,659	3,309	+14.077%
2026-06-10	70.0000	71.8500	67.9800	68.0500	-6.073%	108	2,127	+18.016%
2026-06-09	74.5500	76.2100	70.6800	72.4500	-1.025%	149	2,082	+10.849%
2026-06-08	75.3500	75.8000	73.2000	73.2000	-2.296%	40	2,071	+9.713%
2026-06-05	78.2700	80.1500	74.9200	74.9200	-5.165%	5	2,054	+7.194%
2026-06-04	79.5500	79.5500	79.0000	79.0000	+3.947%	2	2,053	+1.658%
2026-06-03	80.1300	80.1300	74.0000	76.0000	-6.057%	47	2,053	+5.671%
2026-06-02	81.5700	83.5500	78.7500	80.9000	-4.147%	288	2,061	-0.729%
2026-06-01	86.3700	86.5000	84.0200	84.4000	-5.614%	22	1,875	-4.846%
2026-05-29	89.4200	89.4200	89.4200	89.4200	+1.040%	1	1,878	-10.188%
2026-05-28	88.5000	88.5000	88.5000	88.5000	-1.117%	4	1,877	-9.254%
2026-05-27	87.3500	89.5000	86.9100	89.5000	+8.000%	7	1,873	-10.268%
2026-05-26	84.5500	84.8500	81.4100	82.8700	-4.692%	35	1,871	-3.089%
2026-05-22	87.9000	88.6400	86.9500	86.9500	-1.193%	17	1,848	-7.637%
2026-05-21	84.1000	88.7500	84.1000	88.0000	+3.347%	10	1,847	-8.739%
2026-05-20	82.7100	85.1500	82.6000	85.1500	+5.816%	11	1,847	-5.684%
2026-05-19	80.0000	81.0000	78.0000	80.4700	-3.629%	29	1,843	-0.199%
2026-05-18	85.0000	87.2500	83.5000	83.5000	-0.761%	14	1,843	-3.820%
2026-05-15	83.6500	84.1400	81.3200	84.1400	-2.930%	10	1,843	-4.552%
2026-05-14	86.3400	87.8800	86.3400	86.6800	-2.001%	30	1,840	-7.349%
2026-05-13	87.1200	88.4500	87.1200	88.4500	+5.801%	4	1,837	-9.203%
2026-05-12	87.2000	87.2000	83.6000	83.6000	-4.621%	4	1,837	-3.935%
2026-05-11	89.8000	90.7700	87.6500	87.6500	-4.500%	24	1,837	-8.374%
2026-05-08	91.6500	91.7800	90.2700	91.7800	+2.273%	49	1,837	-12.497%
2026-05-07	92.9500	92.9500	89.5000	89.7400	-4.021%	28	1,835	-10.508%
2026-05-06	92.0800	94.5500	91.5000	93.5000	-0.267%	31	1,831	-14.107%
2026-05-05	95.1000	95.1000	91.4400	93.7500	+3.557%	18	1,828	-14.336%
2026-05-04	91.0000	93.7500	90.4500	90.5300	+2.525%	9	1,818	-11.289%
2026-05-01	84.9000	90.0000	84.9000	88.3000	+4.029%	25	1,798	-9.049%
2026-04-30	88.1300	88.1300	80.2000	84.8800	+1.192%	48	1,798	-5.384%
2026-04-29	84.0000	87.3000	83.8800	83.8800	-0.143%	24	1,806	-4.256%
2026-04-28	82.5300	84.0000	81.5500	84.0000	-1.176%	23	1,819	-4.393%
2026-04-27	85.0000	85.0000	85.0000	85.0000	-1.278%	1	1,811	-5.518%
2026-04-24	82.5000	86.1000	82.5000	86.1000	+8.370%	15	1,811	-6.725%
2026-04-23	78.8500	82.0000	76.6100	79.4500	-0.063%	70	1,811	+1.082%
2026-04-22	76.4800	79.5000	76.4800	79.5000	+3.637%	34	1,785	+1.019%
2026-04-21	79.1500	79.1500	76.7100	76.7100	+3.439%	120	1,738	+4.693%
2026-04-20	74.2500	74.2700	72.0000	74.1600	-2.357%	74	1,738	+8.293%
2026-04-17	78.9900	80.0000	75.9500	75.9500	+0.944%	116	1,736	+5.741%
2026-04-16	72.5000	75.6500	72.0000	75.2400	-1.000%	32	1,759	+6.738%
2026-04-15	78.5500	78.5500	74.7900	76.0000	-0.197%	400	1,764	+5.671%
2026-04-14	72.0000	78.2000	72.0000	76.1500	+10.731%	91	1,661	+5.463%
2026-04-13	67.9000	69.7500	67.8700	68.7700	+0.029%	33	1,653	+16.781%
2026-04-10	69.5000	69.6500	67.7500	68.7500	+6.260%	156	1,643	+16.815%
2026-04-09	58.5000	65.1000	58.5000	64.7000	+16.787%	80	1,572	+24.127%
2026-04-08	55.6000	56.5000	55.0000	55.4000	+7.887%	93	1,541	+44.964%
2026-04-07	49.9000	51.3500	49.2000	51.3500	+1.063%	116	1,496	+56.397%
2026-04-06	50.5000	51.5500	50.5000	50.8100	+3.483%	15	1,490	+58.059%
2026-04-02	48.1000	50.0000	48.1000	49.1000	-4.326%	28	1,469	+63.564%
2026-04-01	50.0000	51.5500	50.0000	51.3200	+4.309%	16	1,469	+56.489%
2026-03-31	47.4400	49.6000	46.8600	49.2000	+10.314%	23	1,466	+63.232%
2026-03-30	43.1000	45.6000	43.1000	44.6000	+0.337%	28	1,451	+80.067%
2026-03-27	45.0000	45.2000	44.2000	44.4500	-8.821%	109	1,442	+80.675%
2026-03-26	47.4000	50.8300	47.4000	48.7500	-2.733%	7	1,412	+64.738%
2026-03-25	50.2500	50.3300	49.5000	50.1200	+5.962%	126	1,416	+60.235%
2026-03-24	47.2500	47.9900	47.2500	47.3000	-4.963%	8	1,347	+69.789%
2026-03-23	49.0000	50.7100	49.0000	49.7700	+6.437%	21	1,345	+61.362%
2026-03-20	47.3500	47.3500	46.5500	46.7600	-3.786%	11	1,339	+71.749%
2026-03-19	48.5100	49.0600	47.9500	48.6000	-1.818%	8	1,329	+65.247%
2026-03-18	51.4700	51.4700	49.5000	49.5000	-2.941%	2	1,327	+62.242%
2026-03-17	52.0000	52.0000	51.0000	51.0000	+1.392%	9	1,327	+57.471%
2026-03-16	49.5000	51.0000	49.3700	50.3000	+4.792%	11	1,332	+59.662%
2026-03-13	50.3500	50.3500	48.0000	48.0000	-5.734%	28	1,327	+67.313%
2026-03-12	50.2000	51.0000	49.4900	50.9200	-1.604%	15	1,329	+57.718%
2026-03-11	53.0000	53.8500	51.0000	51.7500	-1.541%	26	1,324	+55.188%
2026-03-10	52.1400	52.9100	52.1400	52.5600	+1.077%	6	1,326	+52.797%
2026-03-09	50.0000	52.0000	49.6500	52.0000	-2.164%	11	1,330	+54.442%
2026-03-06	54.7500	54.7500	53.0000	53.1500	-5.478%	61	1,328	+51.101%
2026-03-05	55.8400	56.8400	55.6500	56.2300	+2.144%	212	1,327	+42.824%
2026-03-04	50.7500	55.0500	50.7500	55.0500	+10.653%	15	1,296	+45.886%
2026-03-03	48.1000	49.9000	47.7000	49.7500	-0.500%	85	1,297	+61.427%
2026-03-02	48.0000	50.5500	48.0000	50.0000	+1.010%	47	1,298	+60.620%
2026-02-27	49.5000	49.5000	49.5000	49.5000	+1.852%	20	1,286	+62.242%
2026-02-26	50.0000	50.0000	48.6000	48.6000	-4.556%	8	1,292	+65.247%
2026-02-25	51.4500	51.4500	50.5000	50.9200	+1.434%	6	1,294	+57.718%
2026-02-24	50.2500	50.6100	50.2000	50.2000	+5.065%	5	1,294	+59.980%
2026-02-23	47.4500	47.9000	47.4500	47.7800	-6.350%	13	1,292	+68.083%
2026-02-20	49.0000	51.2800	49.0000	51.0200	+6.625%	18	1,287	+57.409%
2026-02-19	47.1800	47.8500	47.1800	47.8500	+1.056%	10	1,291	+67.837%
2026-02-18	48.2300	48.5900	47.3500	47.3500	+5.222%	11	1,291	+69.609%
2026-02-17	43.3900	45.2200	42.3500	45.0000	+4.167%	95	1,292	+78.467%
2026-02-13	43.6500	45.0000	43.1300	43.2000	-2.041%	50	1,284	+85.903%
2026-02-12	47.2100	47.2100	43.5800	44.1000	-7.060%	147	1,284	+82.109%
2026-02-11	49.2500	49.2500	46.5000	47.4500	-4.814%	82	1,314	+69.252%
2026-02-10	51.2000	51.2500	48.7600	49.8500	+0.809%	30	1,259	+61.103%
2026-02-09	46.7500	50.9000	46.7500	49.4500	-1.100%	37	1,252	+62.406%
2026-02-06	45.0000	51.0000	44.2500	50.0000	-13.793%	369	1,240	+60.620%
2026-02-05	59.2500	61.3700	57.2800	58.0000	-11.720%	81	1,127	+38.466%
2026-02-04	65.5000	67.6000	62.5000	65.7000	-3.097%	336	1,127	+22.237%
2026-02-03	72.0000	72.0000	65.4000	67.8000	-1.881%	77	835	+18.451%
2026-02-02	69.6500	73.0000	69.1000	69.1000	+1.171%	109	813	+16.223%
2026-01-30	70.7500	71.5000	67.9500	68.3000	-3.244%	61	749	+17.584%
2026-01-29	71.0000	71.0000	66.7000	70.5900	-1.273%	52	710	+13.770%
2026-01-28	73.5000	75.0000	71.3000	71.5000	-1.718%	45	693	+12.322%
2026-01-27	69.0500	73.0000	68.6000	72.7500	+7.459%	131	682	+10.392%
2026-01-26	68.4000	69.0000	67.7000	67.7000	-0.835%	160	663	+18.626%
2026-01-23	65.1500	69.0900	65.1500	68.2700	+4.709%	42	518	+17.636%
2026-01-22	64.1400	65.5000	61.5000	65.2000	+3.822%	21	505	+23.175%
2026-01-21	61.2500	63.8000	60.0400	62.8000	+0.400%	270	501	+27.882%
2026-01-20	65.0000	65.7000	61.6500	62.5500	-7.607%	25	269	+28.393%
2026-01-16	67.1300	68.3000	66.8700	67.7000	-0.147%	9	266	+18.626%
2026-01-15	67.9200	69.6500	67.6000	67.8000	+1.194%	34	266	+18.451%
2026-01-14	69.0000	69.0000	67.0000	67.0000	-4.477%	30	248	+19.866%
2026-01-13	72.7000	72.7000	68.7200	70.1400	-5.088%	36	228	+14.500%
2026-01-12	74.9900	76.0000	73.9000	73.9000	-1.532%	51	204	+8.674%
2026-01-09	73.0000	75.0500	73.0000	75.0500	+0.738%	32	190	+7.009%
2026-01-08	73.9500	74.5000	72.5000	74.5000	+4.561%	20	173	+7.799%
2026-01-07	71.7000	73.1100	71.0500	71.2500	+2.858%	16	158	+12.716%
2026-01-06	66.0600	71.0300	66.0600	69.2700	+7.113%	23	158	+15.938%
2026-01-05	64.0000	64.6800	62.6000	64.6700	+7.123%	103	47	+24.184%
2026-01-02	65.9000	65.9000	59.8800	60.3700	-4.929%	36	47	+33.030%
2025-12-31	63.5000	64.0500	63.4000	63.5000	-0.377%	18	66	+26.472%
2025-12-30	64.0000	64.0000	63.7400	63.7400	-0.562%	2	66	+25.996%
2025-12-29	63.5000	64.1000	63.5000	64.1000	-0.528%	15	65	+25.289%
2025-12-26	64.4000	65.0500	64.1500	64.4400	+0.249%	44	62	+24.628%
2025-12-24	64.3700	64.7200	63.9500	64.2800	0.000%	26	0	+24.938%