Dark

AMZN20281215C280
AMZN Dec 15 2028 280.00 Call (AMZN281215C00280000)
option OPRA

EOD

Aug 20, 2026

62.00-6.061%(-4.00)257

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	64.2000	64.2000	61.7500	62.0000	-6.061%	257	9,605	0.000%
2026-08-19	62.2000	66.0000	61.3300	66.0000	+6.366%	40	9,573	-6.061%
2026-08-18	61.0000	63.2800	60.6000	62.0500	+0.048%	22	9,588	-0.081%
2026-08-17	63.2000	63.2000	60.8000	62.0200	-2.836%	22	9,579	-0.032%
2026-08-14	64.8000	64.8500	63.8000	63.8300	-2.831%	78	9,569	-2.867%
2026-08-13	66.6000	68.5000	65.0000	65.6900	-4.102%	32	9,558	-5.617%
2026-08-12	70.0000	71.6700	68.0000	68.5000	-3.697%	14	9,534	-9.489%
2026-08-11	73.0000	73.0000	70.3000	71.1300	-5.788%	12	9,536	-12.836%
2026-08-10	74.0000	77.4000	74.0000	75.5000	+3.001%	43	9,531	-17.881%
2026-08-07	72.5900	75.8800	72.5900	73.3000	+2.517%	15	9,517	-15.416%
2026-08-06	72.5000	73.0000	71.5000	71.5000	+0.140%	8	9,519	-13.287%
2026-08-05	79.0300	79.5000	71.1800	71.4000	-6.471%	284	9,513	-13.165%
2026-08-04	75.4500	78.1800	73.2000	76.3400	-5.753%	90	9,282	-18.784%
2026-08-03	76.3000	82.7500	76.3000	81.0000	+10.204%	160	9,284	-23.457%
2026-07-31	65.6400	73.5000	65.6400	73.5000	+45.833%	112	9,287	-15.646%
2026-07-30	48.4500	51.8700	48.4500	50.4000	+10.140%	40	9,281	+23.016%
2026-07-29	46.6800	47.0600	45.2000	45.7600	-4.268%	115	9,250	+35.490%
2026-07-28	47.4000	47.8000	47.4000	47.8000	-1.056%	3	9,312	+29.707%
2026-07-27	50.1000	50.2500	48.0000	48.3100	-0.392%	96	9,309	+28.338%
2026-07-24	50.2000	50.2000	48.5000	48.5000	-4.621%	7	9,307	+27.835%
2026-07-23	52.6500	52.6500	50.8500	50.8500	-8.707%	5	9,304	+21.927%
2026-07-22	58.1000	58.1000	55.7000	55.7000	-5.433%	86	9,301	+11.311%
2026-07-21	59.4000	59.7000	58.9000	58.9000	-2.483%	3	9,362	+5.263%
2026-07-20	59.4400	62.3000	59.4400	60.4000	+1.684%	1,227	9,362	+2.649%
2026-07-17	58.4000	59.4200	58.4000	59.4000	-1.165%	42	8,159	+4.377%
2026-07-16	65.0000	65.0000	60.1000	60.1000	-5.607%	24	8,160	+3.161%
2026-07-15	61.8000	65.0100	61.8000	63.6700	+9.946%	1,114	8,148	-2.623%
2026-07-14	58.3000	59.2000	57.9100	57.9100	-3.932%	3	7,150	+7.063%
2026-07-13	58.5000	61.2500	58.5000	60.2800	+3.842%	13	7,152	+2.853%
2026-07-10	58.0500	58.0500	58.0500	58.0500	-2.306%	1	7,154	+6.804%
2026-07-09	54.8200	59.4200	54.8200	59.4200	+5.861%	78	7,155	+4.342%
2026-07-08	56.8000	58.3200	56.1300	56.1300	-5.378%	65	7,206	+10.458%
2026-07-07	58.7700	59.3200	58.7600	59.3200	+0.970%	27	7,207	+4.518%
2026-07-06	57.0000	58.7500	57.0000	58.7500	-0.626%	14	7,207	+5.532%
2026-07-02	57.7000	59.1200	57.5600	59.1200	+0.068%	15	7,212	+4.871%
2026-07-01	55.7000	59.0800	55.1100	59.0800	+7.418%	657	7,212	+4.942%
2026-06-30	55.2500	57.0000	55.0000	55.0000	-7.236%	18	7,529	+12.727%
2026-06-29	58.5000	59.8000	58.1500	59.2900	+15.328%	5	7,528	+4.571%
2026-06-26	49.2000	52.0900	49.2000	51.4100	+4.322%	49	7,532	+20.599%
2026-06-25	49.4700	50.8000	48.7500	49.2800	-10.400%	63	7,530	+25.812%
2026-06-24	54.7800	57.2000	54.7800	55.0000	+4.563%	23	7,513	+12.727%
2026-06-23	54.7000	54.7000	52.6000	52.6000	+0.574%	25	7,514	+17.871%
2026-06-22	56.2000	56.2000	51.6000	52.3000	-9.327%	97	7,511	+18.547%
2026-06-18	54.1400	58.7500	54.1400	57.6800	+6.323%	2,425	5,171	+7.490%
2026-06-17	56.9000	56.9000	54.2500	54.2500	-7.027%	10	5,171	+14.286%
2026-06-16	60.0000	60.0000	58.3500	58.3500	+1.039%	210	5,169	+6.255%
2026-06-15	58.5100	58.6900	57.7500	57.7500	+6.550%	129	5,362	+7.359%
2026-06-12	52.7000	54.5000	52.7000	54.2000	+2.516%	197	5,403	+14.391%
2026-06-11	53.6500	53.6500	51.9500	52.8700	-2.038%	5	5,221	+17.269%
2026-06-10	55.9000	55.9000	53.9700	53.9700	-8.386%	27	5,222	+14.879%
2026-06-09	57.1000	59.0000	56.2800	58.9100	+1.237%	24	5,243	+5.245%
2026-06-08	59.2500	59.5600	58.0000	58.1900	-1.789%	111	5,243	+6.548%
2026-06-05	63.8400	63.8400	59.2000	59.2500	-5.803%	44	5,254	+4.641%
2026-06-04	63.1500	63.1500	62.8000	62.9000	+5.892%	10	5,258	-1.431%
2026-06-03	63.4500	64.0000	58.7500	59.4000	-7.188%	79	5,264	+4.377%
2026-06-02	65.0500	67.6500	63.2000	64.0000	-7.112%	19	5,274	-3.125%
2026-06-01	67.8200	68.9000	67.2000	68.9000	-5.487%	58	5,262	-10.015%
2026-05-29	75.6000	75.6000	71.5000	72.9000	-1.950%	16	5,305	-14.952%
2026-05-28	71.0000	74.3500	70.0000	74.3500	+2.509%	26	5,298	-16.611%
2026-05-27	70.9500	72.5300	70.9500	72.5300	+10.716%	52	5,285	-14.518%
2026-05-26	68.3800	69.0900	65.5100	65.5100	-6.414%	34	5,250	-5.358%
2026-05-22	69.6000	70.0000	69.6000	70.0000	+0.546%	6	5,261	-11.429%
2026-05-21	65.2500	69.6200	64.7000	69.6200	+4.613%	9	5,269	-10.945%
2026-05-20	64.0000	67.5300	63.7900	66.5500	+4.820%	12	5,269	-6.837%
2026-05-19	64.9000	64.9000	61.2000	63.4900	-4.955%	169	5,235	-2.347%
2026-05-18	68.9000	68.9000	66.4100	66.8000	+1.366%	12	5,235	-7.186%
2026-05-15	65.6000	66.4300	63.7500	65.9000	-4.631%	8	5,235	-5.918%
2026-05-14	69.2500	69.4500	69.1000	69.1000	-1.665%	4	5,235	-10.275%
2026-05-13	66.0700	70.3400	66.0700	70.2700	+4.787%	25	5,206	-11.769%
2026-05-12	67.9000	69.3500	65.6900	67.0600	-5.122%	202	5,206	-7.545%
2026-05-11	70.8900	71.9000	70.6800	70.6800	-2.389%	33	5,206	-12.281%
2026-05-08	70.6900	72.6800	70.6900	72.4100	+0.625%	20	5,184	-14.376%
2026-05-07	74.1500	74.1500	71.3000	71.9600	-3.280%	33	5,171	-13.841%
2026-05-06	73.2300	76.2500	72.6900	74.4000	-0.932%	116	5,151	-16.667%
2026-05-05	76.9000	76.9600	72.8500	75.1000	+3.672%	230	5,152	-17.443%
2026-05-04	72.8300	74.6300	71.0500	72.4400	+3.486%	66	5,119	-14.412%
2026-05-01	68.3400	74.2500	68.3400	70.0000	+2.414%	24	5,090	-11.429%
2026-04-30	64.9000	68.3500	61.5000	68.3500	+2.015%	72	5,090	-9.290%
2026-04-29	66.2100	69.9000	65.6600	67.0000	+2.761%	40	5,074	-7.463%
2026-04-28	64.1200	66.4400	64.0000	65.2000	-1.955%	8	5,087	-4.908%
2026-04-27	68.3600	68.5000	66.5000	66.5000	-3.287%	10	5,090	-6.767%
2026-04-24	66.2500	68.7600	65.4000	68.7600	+7.103%	71	5,082	-9.831%
2026-04-23	63.2200	65.2600	62.5500	64.2000	+1.102%	14	5,080	-3.427%
2026-04-22	61.4000	63.5000	61.3200	63.5000	+4.098%	16	5,084	-2.362%
2026-04-21	60.0000	61.7500	60.0000	61.0000	+1.498%	23	5,077	+1.639%
2026-04-20	56.8000	60.1000	56.8000	60.1000	+0.050%	14	5,077	+3.161%
2026-04-17	62.5000	64.0000	60.0700	60.0700	+1.043%	16	5,074	+3.213%
2026-04-16	57.5300	60.0000	57.0000	59.4500	+0.456%	23	5,072	+4.289%
2026-04-15	59.5000	59.7500	59.1700	59.1800	-1.367%	14	5,073	+4.765%
2026-04-14	56.8500	61.0000	56.8500	60.0000	+12.108%	863	5,073	+3.333%
2026-04-13	53.0000	54.0000	52.7500	53.5200	+0.225%	29	4,260	+15.845%
2026-04-10	53.1000	54.5000	52.5000	53.4000	+6.907%	1,484	4,247	+16.105%
2026-04-09	45.2700	50.4500	44.7500	49.9500	+18.281%	2,803	2,956	+24.124%
2026-04-08	42.1100	43.1600	42.1100	42.2300	+10.405%	14	716	+46.815%
2026-04-06	38.5300	38.5300	38.2500	38.2500	+0.473%	2	707	+62.092%
2026-04-01	37.2000	38.0700	37.2000	38.0700	+2.559%	2	707	+62.858%
2026-03-31	35.6100	37.1200	35.6100	37.1200	+10.972%	51	707	+67.026%
2026-03-30	34.7000	34.7000	33.4500	33.4500	-0.357%	2	710	+85.351%
2026-03-27	34.5500	34.7000	33.0000	33.5700	-9.270%	135	710	+84.689%
2026-03-26	36.4400	39.0000	36.4400	37.0000	-2.811%	18	703	+67.568%
2026-03-25	38.0500	38.0700	38.0500	38.0700	+6.938%	2	700	+62.858%
2026-03-24	35.6100	35.8700	35.6000	35.6000	-3.784%	15	698	+74.157%
2026-03-23	37.6100	37.6100	36.9900	37.0000	+5.714%	22	690	+67.568%
2026-03-20	35.8300	35.8300	35.0000	35.0000	-5.380%	6	689	+77.143%
2026-03-19	36.2900	36.9900	36.1600	36.9900	-0.698%	5	689	+67.613%
2026-03-18	38.0000	38.0000	37.2500	37.2500	-1.611%	30	688	+66.443%
2026-03-16	37.8600	37.8600	37.8600	37.8600	+3.133%	1	658	+63.761%
2026-03-13	36.7100	36.7100	36.7100	36.7100	-4.525%	2	658	+68.891%
2026-03-12	38.4500	38.4500	38.4500	38.4500	-2.163%	1	660	+61.248%
2026-03-11	39.8000	39.8000	39.3000	39.3000	-2.360%	37	660	+57.761%
2026-03-10	40.2500	40.2500	40.2500	40.2500	+4.545%	79	640	+54.037%
2026-03-09	38.5000	38.5000	38.5000	38.5000	-8.876%	1	640	+61.039%
2026-03-04	42.3000	42.3000	42.2500	42.2500	+10.892%	2	639	+46.746%
2026-03-03	36.1000	38.1000	36.0500	38.1000	+1.546%	9	638	+62.730%
2026-03-02	37.5100	37.5200	37.5100	37.5200	-3.671%	4	633	+65.245%
2026-02-27	37.1000	38.9500	37.1000	38.9500	+2.500%	33	629	+59.178%
2026-02-26	38.2400	38.2400	37.0000	38.0000	-2.937%	7	601	+63.158%
2026-02-25	39.1500	39.1500	39.1500	39.1500	+1.636%	4	596	+58.365%
2026-02-24	36.6600	38.7200	35.9500	38.5200	+6.586%	8	596	+60.955%
2026-02-23	37.5700	37.5700	36.1400	36.1400	-6.976%	6	591	+71.555%
2026-02-20	36.7000	39.3000	36.7000	38.8500	+7.084%	11	586	+59.588%
2026-02-18	36.5500	36.5500	36.2800	36.2800	+5.007%	7	590	+70.893%
2026-02-17	33.1500	34.7000	31.9700	34.5500	+5.015%	132	584	+79.450%
2026-02-13	33.2500	33.8500	32.9000	32.9000	-1.497%	18	463	+88.450%
2026-02-12	34.9700	35.0000	33.0500	33.4000	-7.402%	51	463	+85.629%
2026-02-11	36.8800	36.8800	35.4200	36.0700	-4.197%	17	439	+71.888%
2026-02-10	39.8300	39.8300	37.6500	37.6500	-0.921%	15	435	+64.675%
2026-02-09	37.3000	38.9500	35.8500	38.0000	+0.343%	54	423	+63.158%
2026-02-06	34.5400	38.5100	33.3400	37.8700	-15.128%	118	374	+63.718%
2026-02-05	44.4200	45.4500	44.2000	44.6200	-11.644%	12	310	+38.951%
2026-02-04	51.7500	51.7500	50.5000	50.5000	-5.164%	5	299	+22.772%
2026-02-03	54.1400	54.1400	51.7200	53.2500	-4.911%	18	298	+16.432%
2026-02-02	56.2500	56.2500	56.0000	56.0000	+6.061%	3	288	+10.714%
2026-01-30	54.2500	55.0000	52.8000	52.8000	-1.401%	18	289	+17.424%
2026-01-29	54.3200	54.3300	52.8500	53.5500	-4.238%	18	274	+15.780%
2026-01-28	57.2800	57.3100	55.8600	55.9200	-0.763%	29	265	+10.873%
2026-01-27	53.4000	56.3500	53.1000	56.3500	+6.321%	10	261	+10.027%
2026-01-26	53.2000	53.4000	51.7100	53.0000	+0.113%	41	251	+16.981%
2026-01-23	52.9400	52.9400	52.9400	52.9400	+4.811%	1	238	+17.114%
2026-01-22	49.7500	50.5100	49.7500	50.5100	+8.507%	5	238	+22.748%
2026-01-21	47.2000	47.2000	46.5500	46.5500	-2.103%	12	238	+33.190%
2026-01-20	49.1700	50.1200	47.5500	47.5500	-8.663%	27	226	+30.389%
2026-01-16	52.5000	52.5000	52.0000	52.0600	-1.027%	32	182	+19.093%
2026-01-15	52.4000	52.8000	51.6000	52.6000	+0.478%	34	182	+17.871%
2026-01-14	52.4000	52.4000	52.3500	52.3500	-3.413%	6	158	+18.434%
2026-01-13	55.6600	56.0000	54.2000	54.2000	-7.666%	43	157	+14.391%
2026-01-12	57.9600	58.7000	57.8600	58.7000	+0.548%	7	115	+5.622%
2026-01-09	56.9900	58.3800	55.8500	58.3800	+1.179%	14	109	+6.201%
2026-01-08	55.9300	58.9000	55.9300	57.7000	+0.348%	18	101	+7.452%
2026-01-07	56.2000	57.5000	56.0000	57.5000	+4.035%	5	96	+7.826%
2026-01-06	50.3100	55.2900	49.4000	55.2700	+10.430%	55	93	+12.177%
2026-01-05	50.0000	50.0500	49.0900	50.0500	+8.474%	35	32	+23.876%
2026-01-02	48.7000	49.7600	46.1400	46.1400	-6.315%	25	32	+34.374%
2025-12-31	49.2500	49.2500	49.2500	49.2500	+1.129%	6	3	+25.888%
2025-12-30	48.7000	48.7000	48.7000	48.7000	-2.600%	1	3	+27.310%
2025-12-29	50.0000	50.0000	50.0000	50.0000	+1.667%	1	2	+24.000%
2025-12-26	50.1300	50.1300	49.1800	49.1800	0.000%	3	2	+26.068%