Dark

AMZN20281215C270
AMZN Dec 15 2028 270.00 Call (AMZN281215C00270000)
option OPRA

EOD

Jul 2, 2026

61.44+0.441%(+0.27)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	64.3500	64.3500	61.4400	61.4400	+0.441%	16	1,188	0.000%
2026-07-01	57.6900	63.0000	57.6900	61.1700	+3.678%	39	1,188	+0.441%
2026-06-30	59.0000	59.0000	59.0000	59.0000	-2.479%	10	1,150	+4.136%
2026-06-29	60.7500	62.6500	60.5000	60.5000	+15.019%	6	1,140	+1.554%
2026-06-26	52.1000	54.0000	51.9500	52.6000	+2.235%	14	1,142	+16.806%
2026-06-25	51.4000	53.0000	51.4000	51.4500	-11.946%	38	1,140	+19.417%
2026-06-24	57.2000	60.4600	57.2000	58.4300	+3.434%	20	1,133	+5.151%
2026-06-23	55.9200	56.5000	55.9200	56.4900	+1.255%	28	1,144	+8.763%
2026-06-22	59.0400	59.0400	55.1900	55.7900	-8.285%	109	1,145	+10.127%
2026-06-18	58.4000	61.7400	58.4000	60.8300	+5.976%	42	1,129	+1.003%
2026-06-17	60.3200	60.3200	57.4000	57.4000	-6.969%	29	1,129	+7.038%
2026-06-16	62.6000	63.5000	61.2000	61.7000	+0.521%	8	1,138	-0.421%
2026-06-15	61.5500	62.7000	61.2500	61.3800	+7.158%	20	1,139	+0.098%
2026-06-12	55.2200	57.2800	55.2200	57.2800	-1.496%	22	1,132	+7.263%
2026-06-11	56.8800	58.1500	54.7000	58.1500	+1.679%	24	1,130	+5.658%
2026-06-10	59.0000	59.0000	57.1500	57.1900	-4.683%	47	1,150	+7.431%
2026-06-09	60.0000	60.5000	58.6500	60.0000	-2.137%	8	1,151	+2.400%
2026-06-08	63.6000	63.6500	60.6000	61.3100	-2.295%	24	1,156	+0.212%
2026-06-05	68.0000	68.0000	62.7300	62.7500	-6.133%	24	1,140	-2.088%
2026-06-04	66.1500	68.0000	65.9300	66.8500	+7.910%	21	1,153	-8.093%
2026-06-03	66.6500	66.6500	61.9500	61.9500	-8.897%	65	1,157	-0.823%
2026-06-02	68.6000	71.1000	66.8000	68.0000	-5.726%	40	1,172	-9.647%
2026-06-01	74.5500	74.5500	70.7000	72.1300	-5.403%	222	1,165	-14.820%
2026-05-29	78.0000	78.7700	76.2400	76.2500	-2.256%	25	1,169	-19.423%
2026-05-28	76.8500	78.5000	74.0500	78.0100	+2.577%	37	1,166	-21.241%
2026-05-27	75.0000	76.9700	74.4000	76.0500	+5.041%	46	1,145	-19.211%
2026-05-26	74.2500	74.2500	69.6000	72.4000	-0.890%	42	1,128	-15.138%
2026-05-22	74.5100	74.5100	73.0400	73.0500	-1.284%	3	1,102	-15.893%
2026-05-21	70.0000	74.5000	70.0000	74.0000	+4.152%	9	1,100	-16.973%
2026-05-20	67.7200	71.9400	67.7200	71.0500	+4.855%	17	1,100	-13.526%
2026-05-19	68.1900	68.1900	65.0000	67.7600	-4.199%	92	1,051	-9.327%
2026-05-18	74.0000	74.0000	69.8000	70.7300	+0.612%	26	1,051	-13.134%
2026-05-15	69.2200	70.7700	69.2200	70.3000	-3.248%	27	1,051	-12.603%
2026-05-14	73.9000	73.9000	72.6600	72.6600	-2.444%	14	1,042	-15.442%
2026-05-13	70.2400	75.0500	70.2400	74.4800	+4.358%	14	1,036	-17.508%
2026-05-12	70.9500	71.3700	68.7000	71.3700	-3.266%	21	1,036	-13.913%
2026-05-11	76.5000	78.2500	73.6700	73.7800	-3.807%	101	1,036	-16.725%
2026-05-08	75.7600	77.7000	74.7500	76.7000	+1.995%	28	985	-19.896%
2026-05-07	79.8000	79.8000	75.2000	75.2000	-5.705%	19	976	-18.298%
2026-05-06	77.5000	80.6000	76.9600	79.7500	+3.437%	48	978	-22.959%
2026-05-05	80.2700	81.3000	77.1000	77.1000	+0.811%	114	954	-20.311%
2026-05-04	76.5400	80.3500	75.3300	76.4800	+2.893%	116	903	-19.665%
2026-05-01	74.5000	77.5000	73.0000	74.3300	+2.779%	121	842	-17.342%
2026-04-30	71.9300	74.2500	66.6400	72.3200	+2.089%	129	842	-15.044%
2026-04-29	69.2500	74.3000	69.2500	70.8400	+2.577%	67	870	-13.269%
2026-04-28	68.9800	70.6500	68.0800	69.0600	-2.251%	52	849	-11.034%
2026-04-27	71.4800	72.3200	70.3100	70.6500	-1.327%	79	839	-13.036%
2026-04-24	69.4500	73.7000	69.4500	71.6000	+9.146%	83	806	-14.190%
2026-04-22	65.4800	65.7500	65.4800	65.6000	+0.691%	9	767	-6.341%
2026-04-21	65.0000	68.0000	64.8200	65.1500	+6.856%	70	783	-5.695%
2026-04-20	62.3400	62.3400	60.3000	60.9700	-5.031%	24	783	+0.771%
2026-04-17	66.0000	68.0000	64.2000	64.2000	+2.034%	43	781	-4.299%
2026-04-16	61.6200	63.2000	61.5000	62.9200	-1.302%	33	781	-2.352%
2026-04-15	64.2700	64.2700	62.7500	63.7500	-0.778%	5	781	-3.624%
2026-04-14	63.0000	66.0000	61.7800	64.2500	+12.522%	59	777	-4.374%
2026-04-13	57.0000	57.6000	57.0000	57.1000	+0.705%	5	764	+7.601%
2026-04-10	55.7000	58.0000	55.7000	56.7000	+7.590%	33	765	+8.360%
2026-04-09	48.0000	52.7000	48.0000	52.7000	+14.940%	14	777	+16.584%
2026-04-08	46.0000	46.2300	45.8500	45.8500	+11.829%	261	767	+34.002%
2026-04-07	41.3100	41.3100	40.8000	41.0000	-0.437%	16	598	+49.854%
2026-04-06	41.4500	41.5100	41.1800	41.1800	+0.931%	20	603	+49.199%
2026-04-02	37.9500	40.9000	37.9500	40.8000	-2.392%	7	564	+50.588%
2026-04-01	40.2600	41.8000	40.2600	41.8000	+6.470%	20	564	+46.986%
2026-03-31	37.7700	40.7500	37.7600	39.2600	+10.436%	77	559	+56.495%
2026-03-30	35.9000	36.4300	35.5500	35.5500	+0.282%	23	496	+72.827%
2026-03-27	36.2000	36.2000	35.4500	35.4500	-10.480%	14	492	+73.315%
2026-03-26	39.8100	40.0500	39.6000	39.6000	-3.178%	40	496	+55.152%
2026-03-25	40.6000	40.9000	40.6000	40.9000	+1.489%	16	506	+50.220%
2026-03-23	39.6700	41.0200	39.6700	40.3000	+5.636%	7	490	+52.457%
2026-03-20	38.1500	38.1500	38.1500	38.1500	-2.054%	2	489	+61.048%
2026-03-19	38.9000	38.9500	38.9000	38.9500	-2.625%	6	488	+57.741%
2026-03-18	41.4000	41.4000	40.0000	40.0000	-2.439%	12	488	+53.600%
2026-03-16	39.3900	41.0000	39.3900	41.0000	+4.352%	12	488	+49.854%
2026-03-13	39.2900	39.2900	39.2900	39.2900	-3.819%	2	486	+56.376%
2026-03-12	39.9900	40.8500	39.9900	40.8500	-2.622%	11	488	+50.404%
2026-03-09	41.5500	41.9500	41.5500	41.9500	-6.778%	2	481	+46.460%
2026-03-06	45.0000	45.0000	45.0000	45.0000	-1.294%	1	480	+36.533%
2026-03-05	45.4600	45.5900	45.4600	45.5900	+11.413%	3	480	+34.766%
2026-03-03	40.7500	40.9200	40.7500	40.9200	-0.559%	44	478	+50.147%
2026-03-02	41.1500	41.1500	41.1500	41.1500	-0.387%	6	462	+49.307%
2026-02-27	39.7000	41.3100	39.7000	41.3100	+1.849%	4	462	+48.729%
2026-02-26	42.0000	42.0000	39.5000	40.5600	-1.911%	17	462	+51.479%
2026-02-25	42.3000	42.3000	41.3500	41.3500	+6.435%	3	459	+48.585%
2026-02-23	39.5000	39.5000	38.8500	38.8500	-6.386%	2	459	+58.147%
2026-02-20	41.2000	41.5000	40.0500	41.5000	+6.904%	3	459	+48.048%
2026-02-18	39.2100	39.2100	38.7800	38.8200	+4.777%	9	458	+58.269%
2026-02-17	34.3200	37.0500	34.3200	37.0500	+5.766%	21	465	+65.830%
2026-02-13	35.6000	35.7600	34.9500	35.0300	-2.123%	55	461	+75.393%
2026-02-12	37.0200	37.1500	35.5000	35.7900	-7.039%	56	461	+71.668%
2026-02-11	39.0000	39.5000	38.3000	38.5000	-3.990%	33	460	+59.584%
2026-02-10	40.1500	40.3900	40.1000	40.1000	-0.298%	13	459	+53.217%
2026-02-09	37.5800	40.7000	37.5800	40.2200	-1.228%	30	447	+52.760%
2026-02-06	37.7000	40.9000	35.6000	40.7200	-15.114%	311	466	+50.884%
2026-02-05	48.1000	49.0400	47.5300	47.9700	-8.993%	98	300	+28.080%
2026-02-04	57.5500	57.5500	52.7100	52.7100	-6.377%	19	337	+16.562%
2026-02-03	55.2400	56.3000	55.2400	56.3000	-4.705%	31	349	+9.130%
2026-02-02	56.1900	59.3500	56.1900	59.0800	+3.649%	7	318	+3.995%
2026-01-30	58.0000	58.0000	57.0000	57.0000	-4.202%	3	317	+7.789%
2026-01-29	59.5000	59.5000	59.5000	59.5000	-0.050%	1	318	+3.261%
2026-01-28	61.6900	61.6900	58.9900	59.5300	-1.685%	12	318	+3.208%
2026-01-27	59.7200	60.5500	59.7200	60.5500	+6.247%	7	316	+1.470%
2026-01-26	57.2000	57.2000	55.5300	56.9900	+0.211%	29	311	+7.808%
2026-01-23	56.3800	56.8700	56.3800	56.8700	+6.220%	16	294	+8.036%
2026-01-22	51.3200	54.3000	51.3200	53.5400	+3.961%	9	278	+14.755%
2026-01-21	51.5000	51.5000	51.5000	51.5000	+1.139%	1	276	+19.301%
2026-01-20	52.4100	53.4900	50.9200	50.9200	-9.071%	33	275	+20.660%
2026-01-16	56.0000	56.0000	56.0000	56.0000	-0.267%	1	262	+9.714%
2026-01-15	56.4500	57.8400	56.1500	56.1500	-0.249%	110	262	+9.421%
2026-01-14	55.9500	56.2900	55.9500	56.2900	-4.334%	2	195	+9.149%
2026-01-13	61.7500	61.7500	58.5600	58.8400	-5.204%	5	195	+4.419%
2026-01-12	62.0700	62.0700	62.0700	62.0700	-0.129%	2	194	-1.015%
2026-01-09	60.2600	62.1500	60.2600	62.1500	+1.602%	28	192	-1.142%
2026-01-08	59.9200	61.1700	59.9200	61.1700	+4.833%	7	168	+0.441%
2026-01-07	60.0200	60.6100	58.3500	58.3500	+0.621%	10	161	+5.296%
2026-01-06	58.5700	58.5700	57.9900	57.9900	+9.477%	63	153	+5.949%
2026-01-05	52.3500	53.2800	52.3500	52.9700	+6.515%	35	60	+15.990%
2026-01-02	50.1000	50.1000	48.6100	49.7300	-4.421%	51	60	+23.547%
2025-12-31	51.6500	52.5900	51.6500	52.0300	+0.058%	4	28	+18.086%
2025-12-30	53.1800	53.1800	52.0000	52.0000	-1.216%	16	28	+18.154%
2025-12-29	52.3500	52.6400	52.3500	52.6400	-1.405%	11	13	+16.717%
2025-12-26	53.0100	53.3900	53.0100	53.3900	+1.232%	6	3	+15.078%
2025-12-24	52.7400	52.7400	52.7400	52.7400	0.000%	1	0	+16.496%