Dark

AMZN20281215C260
AMZN Dec 15 2028 260.00 Call (AMZN281215C00260000)
option OPRA

EOD

Aug 20, 2026

70.95-4.688%(-3.49)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	73.8900	73.8900	70.0000	70.9500	-4.688%	12	1,225	0.000%
2026-08-19	70.6500	74.4400	69.0000	74.4400	+6.343%	28	1,218	-4.688%
2026-08-18	69.0500	71.3000	69.0500	70.0000	+0.071%	16	1,196	+1.357%
2026-08-17	73.0000	73.0000	68.8900	69.9500	-3.730%	146	1,182	+1.430%
2026-08-14	73.0000	73.5000	71.8500	72.6600	-2.075%	23	1,154	-2.353%
2026-08-13	75.1600	76.3000	73.4800	74.2000	-3.636%	12	1,140	-4.380%
2026-08-12	77.4000	77.5000	76.3000	77.0000	-3.654%	13	1,133	-7.857%
2026-08-11	81.2000	81.2000	79.5000	79.9200	-4.970%	4	1,131	-11.224%
2026-08-10	81.7400	85.7900	81.7400	84.1000	+2.374%	14	1,132	-15.636%
2026-08-07	80.7000	83.1800	80.7000	82.1500	+2.559%	6	1,122	-13.634%
2026-08-06	81.8800	82.0000	80.1000	80.1000	+0.363%	7	1,120	-11.423%
2026-08-05	84.0600	84.0600	79.8100	79.8100	-6.764%	29	1,119	-11.101%
2026-08-04	83.9800	85.7700	83.9800	85.6000	-5.581%	62	1,136	-17.114%
2026-08-03	86.2000	92.2000	86.2000	90.6600	+11.308%	43	1,140	-21.741%
2026-07-31	79.9500	81.4500	73.0000	81.4500	+41.701%	184	1,128	-12.891%
2026-07-30	54.9500	59.3700	54.3000	57.4800	+11.829%	98	1,144	+23.434%
2026-07-29	52.8600	54.4000	51.1500	51.4000	-5.201%	86	1,129	+38.035%
2026-07-28	54.0100	54.3500	52.8000	54.2200	-1.203%	46	1,167	+30.856%
2026-07-27	56.8000	56.8000	54.7300	54.8800	-2.678%	55	1,162	+29.282%
2026-07-24	56.5000	57.0000	55.5600	56.3900	-1.330%	91	1,155	+25.820%
2026-07-23	59.2400	59.2400	56.7400	57.1500	-11.230%	79	1,184	+24.147%
2026-07-22	63.4500	64.3800	62.9900	64.3800	-3.767%	5	1,159	+10.205%
2026-07-21	66.2400	66.9000	66.2400	66.9000	-1.978%	9	1,159	+6.054%
2026-07-20	67.5800	68.5500	67.5000	68.2500	+3.425%	48	1,151	+3.956%
2026-07-17	66.0700	67.3000	65.9900	65.9900	-5.050%	25	1,145	+7.516%
2026-07-16	71.9000	73.0100	69.5000	69.5000	-2.182%	27	1,166	+2.086%
2026-07-15	71.5900	72.3800	71.0500	71.0500	+7.652%	99	1,164	-0.141%
2026-07-14	66.0000	66.0000	66.0000	66.0000	-1.493%	10	1,154	+7.500%
2026-07-13	66.3700	67.0000	66.3700	67.0000	+2.228%	4	1,164	+5.896%
2026-07-10	69.0000	69.0000	65.5400	65.5400	-1.176%	2	1,165	+8.255%
2026-07-09	62.3500	66.3200	62.3500	66.3200	+4.097%	7	1,164	+6.981%
2026-07-08	64.4100	64.4100	63.0000	63.7100	-2.584%	32	1,162	+11.364%
2026-07-07	67.2000	67.2000	64.6200	65.4000	-1.014%	152	1,153	+8.486%
2026-07-06	64.1200	66.4200	64.1200	66.0700	+0.441%	6	1,155	+7.386%
2026-07-02	64.6700	67.0000	64.6700	65.7800	+1.716%	15	1,159	+7.860%
2026-07-01	60.0900	66.1000	60.0900	64.6700	+3.904%	62	1,159	+9.711%
2026-06-30	61.5000	62.2400	61.5000	62.2400	-1.581%	36	1,152	+13.994%
2026-06-29	63.0000	63.3000	63.0000	63.2400	+13.946%	22	1,152	+12.192%
2026-06-26	55.0000	58.0200	54.8000	55.5000	+2.626%	88	1,131	+27.838%
2026-06-25	55.2300	56.2000	54.0800	54.0800	-10.818%	75	1,177	+31.195%
2026-06-24	60.6000	64.2000	60.5900	60.6400	+0.647%	18	1,203	+17.002%
2026-06-23	60.2900	60.2900	59.0000	60.2500	+2.032%	65	1,199	+17.759%
2026-06-22	62.3000	62.3000	58.1200	59.0500	-8.350%	47	1,180	+20.152%
2026-06-18	61.8300	65.5000	61.8300	64.4300	+6.320%	14	1,161	+10.120%
2026-06-17	62.8500	62.9000	60.6000	60.6000	-7.212%	13	1,161	+17.079%
2026-06-16	65.6300	66.0500	64.9000	65.3100	+0.787%	21	1,158	+8.636%
2026-06-15	65.5200	65.5800	64.8000	64.8000	+7.019%	26	1,156	+9.491%
2026-06-12	59.1000	60.5500	58.9200	60.5500	-1.449%	39	1,156	+17.176%
2026-06-11	59.0000	61.4400	58.8700	61.4400	+0.147%	24	1,166	+15.479%
2026-06-10	64.0000	64.0000	61.0000	61.3500	-4.987%	13	1,168	+15.648%
2026-06-09	64.0000	66.1000	62.8800	64.5700	-0.662%	47	1,167	+9.881%
2026-06-08	66.1900	66.4700	65.0000	65.0000	-2.314%	18	1,171	+9.154%
2026-06-05	71.0000	71.0000	65.5100	66.5400	-5.281%	27	1,174	+6.628%
2026-06-04	71.1000	71.2400	69.8000	70.2500	+4.461%	28	1,170	+0.996%
2026-06-03	69.6000	69.6600	66.2000	67.2500	-6.597%	25	1,167	+5.502%
2026-06-02	71.2000	75.0000	71.2000	72.0000	-4.636%	55	1,165	-1.458%
2026-06-01	76.6900	77.1300	74.3600	75.5000	-7.020%	140	1,162	-6.026%
2026-05-29	80.9000	81.3900	80.5000	81.2000	-2.228%	11	1,165	-12.623%
2026-05-28	80.1000	83.0500	78.6200	83.0500	+2.569%	43	1,162	-14.570%
2026-05-27	75.3000	80.9700	75.3000	80.9700	+6.539%	15	1,170	-12.375%
2026-05-26	78.5400	78.5400	73.7600	76.0000	-1.682%	105	1,171	-6.645%
2026-05-22	78.4800	79.0000	77.3000	77.3000	-1.529%	57	1,116	-8.215%
2026-05-21	74.3700	78.8900	73.9600	78.5000	+4.792%	92	1,054	-9.618%
2026-05-20	73.0000	75.6000	72.9700	74.9100	+5.477%	20	1,054	-5.286%
2026-05-19	73.7000	73.7000	69.2900	71.0200	-5.408%	63	1,041	-0.099%
2026-05-18	77.2500	78.4000	74.8500	75.0800	-0.146%	27	1,041	-5.501%
2026-05-15	73.8000	75.9000	73.7500	75.1900	-2.351%	19	1,041	-5.639%
2026-05-14	78.9500	78.9500	77.0000	77.0000	-2.346%	15	1,043	-7.857%
2026-05-13	74.2700	79.2000	74.2700	78.8500	+4.645%	10	1,018	-10.019%
2026-05-12	75.9000	75.9000	73.3800	75.3500	-6.094%	59	1,018	-5.839%
2026-05-11	81.1500	81.1500	80.0000	80.2400	-0.459%	12	1,018	-11.578%
2026-05-08	79.0000	81.4500	78.3200	80.6100	+0.762%	16	1,018	-11.984%
2026-05-07	83.0500	83.0500	80.0000	80.0000	-3.754%	14	1,013	-11.313%
2026-05-06	82.8000	84.2500	81.4500	83.1200	+1.230%	35	1,012	-14.641%
2026-05-05	83.9200	85.1500	82.1100	82.1100	+2.190%	51	1,007	-13.592%
2026-05-04	80.9100	81.6900	79.8900	80.3500	+1.709%	52	988	-11.699%
2026-05-01	75.2500	81.2300	75.2500	79.0000	+3.852%	117	921	-10.190%
2026-04-30	78.0000	78.0000	69.7200	76.0700	+0.158%	348	921	-6.731%
2026-04-29	73.6500	78.3000	73.6500	75.9500	+3.333%	56	1,056	-6.583%
2026-04-28	73.0500	75.0500	73.0000	73.5000	-2.000%	72	1,054	-3.469%
2026-04-27	77.0000	77.0000	74.6700	75.0000	-2.711%	74	1,056	-5.400%
2026-04-24	75.3500	77.7800	74.4100	77.0900	+7.743%	127	1,052	-7.965%
2026-04-23	72.1000	73.5000	70.0000	71.5500	+2.200%	78	1,091	-0.839%
2026-04-22	67.8400	70.0100	67.8400	70.0100	+4.649%	33	1,089	+1.343%
2026-04-21	68.3000	70.4500	66.9000	66.9000	+3.082%	21	1,074	+6.054%
2026-04-20	66.4900	66.4900	64.2500	64.9000	-3.994%	125	1,074	+9.322%
2026-04-17	68.4500	71.4800	67.6000	67.6000	+1.654%	37	1,029	+4.956%
2026-04-16	67.1000	67.1000	64.4800	66.5000	-1.042%	12	1,008	+6.692%
2026-04-15	65.0500	67.2500	65.0000	67.2000	-1.060%	212	1,010	+5.580%
2026-04-14	64.5100	69.2200	64.5100	67.9200	+12.264%	79	804	+4.461%
2026-04-13	60.5900	61.0700	60.5000	60.5000	+0.901%	20	814	+17.273%
2026-04-10	58.8000	60.9700	58.8000	59.9600	+6.862%	118	805	+18.329%
2026-04-09	50.7600	56.3000	50.7600	56.1100	+13.860%	36	766	+26.448%
2026-04-08	48.3500	49.2800	48.3500	49.2800	+12.281%	100	754	+43.973%
2026-04-07	42.9800	44.1900	42.9800	43.8900	-1.371%	6	755	+61.654%
2026-04-06	44.5000	44.5000	44.5000	44.5000	+3.081%	5	752	+59.438%
2026-04-02	41.2300	43.1700	41.2300	43.1700	-1.100%	30	758	+64.350%
2026-04-01	44.3500	44.4500	43.6500	43.6500	+1.986%	42	758	+62.543%
2026-03-31	40.8500	43.1800	40.8500	42.8000	+10.737%	71	717	+65.771%
2026-03-30	38.7000	39.7900	38.6500	38.6500	+0.416%	120	719	+83.571%
2026-03-27	38.9900	38.9900	38.1200	38.4900	-8.921%	55	695	+84.334%
2026-03-26	42.2000	43.0000	42.1500	42.2600	-2.739%	10	705	+67.889%
2026-03-25	43.6200	43.8000	42.7000	43.4500	+5.718%	41	706	+63.291%
2026-03-24	40.9500	41.4700	40.9500	41.1000	-4.883%	195	705	+72.628%
2026-03-23	42.7500	43.5500	42.7500	43.2100	+5.648%	4	808	+64.198%
2026-03-20	40.9000	40.9000	40.9000	40.9000	-1.683%	1	806	+73.472%
2026-03-19	41.9300	41.9500	41.6000	41.6000	-8.491%	26	805	+70.553%
2026-03-17	45.4600	45.4600	45.4600	45.4600	+3.295%	190	795	+56.071%
2026-03-16	42.5000	44.0100	42.5000	44.0100	+4.043%	6	689	+61.213%
2026-03-13	42.3000	42.3000	42.3000	42.3000	-2.579%	1	686	+67.730%
2026-03-12	44.0000	44.0000	43.4200	43.4200	-3.296%	21	686	+63.404%
2026-03-11	46.9700	46.9700	44.9000	44.9000	-2.221%	28	687	+58.018%
2026-03-10	46.4700	46.4700	45.9200	45.9200	+2.798%	2	707	+54.508%
2026-03-09	44.1500	44.8100	44.1500	44.6700	-4.551%	5	707	+58.831%
2026-03-06	47.2300	47.7500	46.8000	46.8000	-6.194%	8	705	+51.603%
2026-03-05	49.3500	49.8900	49.3500	49.8900	+5.632%	99	710	+42.213%
2026-03-04	46.8500	47.4800	46.8500	47.2300	+8.850%	7	700	+50.222%
2026-03-03	42.6800	43.3900	42.6800	43.3900	-1.721%	3	699	+63.517%
2026-03-02	42.9000	44.1500	42.9000	44.1500	-0.113%	24	698	+60.702%
2026-02-27	43.2000	44.2000	42.3200	44.2000	+0.638%	22	678	+60.520%
2026-02-24	41.8000	44.1100	41.8000	43.9200	+5.198%	9	669	+61.544%
2026-02-23	41.7500	41.7500	41.7500	41.7500	-5.862%	2	668	+69.940%
2026-02-20	44.2100	44.9700	44.2100	44.3500	+5.721%	10	670	+59.977%
2026-02-19	41.2500	41.9500	41.2500	41.9500	-0.119%	10	671	+69.130%
2026-02-18	41.9200	42.0000	41.6500	42.0000	+5.900%	92	664	+68.929%
2026-02-17	37.0000	39.6600	36.8300	39.6600	+6.299%	149	631	+78.896%
2026-02-13	38.0000	38.7700	37.3100	37.3100	-2.585%	63	505	+90.163%
2026-02-12	40.1000	40.1000	37.9900	38.3000	-7.822%	91	505	+85.248%
2026-02-11	42.2000	42.2000	40.6500	41.5500	-4.152%	13	433	+70.758%
2026-02-10	43.6000	44.0000	42.6400	43.3500	-0.276%	22	426	+63.668%
2026-02-09	42.5000	44.0000	41.6500	43.4700	-0.092%	210	424	+63.216%
2026-02-06	43.0000	44.4000	37.4000	43.5100	-14.853%	43	243	+63.066%
2026-02-05	52.0500	52.7100	50.6000	51.1000	-12.048%	25	240	+38.845%
2026-02-04	57.6800	58.1000	57.6800	58.1000	-2.353%	5	212	+22.117%
2026-02-03	59.0000	59.5000	58.4000	59.5000	-5.556%	9	215	+19.244%
2026-02-02	64.9000	64.9000	63.0000	63.0000	+3.909%	21	216	+12.619%
2026-01-30	60.6300	60.6300	60.6300	60.6300	-0.769%	20	210	+17.021%
2026-01-29	62.5000	62.5000	61.1000	61.1000	-3.000%	7	210	+16.121%
2026-01-28	65.8000	65.8000	62.9900	62.9900	-2.159%	8	210	+12.637%
2026-01-27	62.5500	64.5500	62.5500	64.3800	+7.659%	27	206	+10.205%
2026-01-26	59.2500	60.6100	59.2500	59.8000	+0.336%	16	186	+18.645%
2026-01-23	58.0000	60.0000	58.0000	59.6000	+4.561%	12	181	+19.044%
2026-01-22	55.8000	57.0000	55.3200	57.0000	+2.169%	3	176	+24.474%
2026-01-21	52.0500	55.7900	52.0500	55.7900	+1.621%	2	176	+27.173%
2026-01-20	58.0000	58.0000	54.3400	54.9000	-7.731%	35	174	+29.235%
2026-01-16	59.5000	59.5000	59.5000	59.5000	-0.285%	1	187	+19.244%
2026-01-15	59.4700	59.6700	59.4700	59.6700	+0.539%	2	187	+18.904%
2026-01-14	61.2000	61.2000	58.9600	59.3500	-4.351%	5	187	+19.545%
2026-01-13	65.5000	65.5000	60.4700	62.0500	-6.198%	10	187	+14.343%
2026-01-12	66.0400	66.7900	66.0400	66.1500	+0.593%	15	183	+7.256%
2026-01-09	64.4000	65.7600	63.6700	65.7600	+1.685%	11	178	+7.892%
2026-01-08	63.5800	64.8800	63.5800	64.6700	+1.237%	165	176	+9.711%
2026-01-07	63.8700	63.8800	63.8700	63.8800	+3.718%	4	203	+11.068%
2026-01-06	60.0600	61.7500	59.7500	61.5900	+9.144%	45	200	+15.197%
2026-01-05	56.4500	57.5000	56.2000	56.4300	+4.500%	51	159	+25.731%
2026-01-02	58.1700	58.1700	52.5100	54.0000	-3.433%	155	159	+31.389%
2025-12-29	56.4100	56.4100	55.7500	55.9200	-2.374%	5	10	+26.878%
2025-12-26	56.6300	57.2800	56.6300	57.2800	+1.560%	8	9	+23.865%
2025-12-24	56.5300	56.5300	56.4000	56.4000	0.000%	2	0	+25.798%