Dark

AMZN20281215C290
AMZN Dec 15 2028 290.00 Call (AMZN281215C00290000)
option OPRA

EOD

Aug 20, 2026

60.50-2.419%(-1.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	60.5500	60.5500	60.5000	60.5000	-2.419%	2	1,661	0.000%
2026-08-19	58.7500	62.0000	58.6500	62.0000	+4.818%	97	1,661	-2.419%
2026-08-18	58.1000	59.1500	58.1000	59.1500	+1.111%	2	1,644	+2.282%
2026-08-17	61.2500	61.2500	57.0000	58.5000	-2.223%	33	1,643	+3.419%
2026-08-14	60.2000	60.2000	59.8300	59.8300	-7.024%	95	1,625	+1.120%
2026-08-13	64.3500	64.3500	64.3500	64.3500	-3.480%	3	1,530	-5.983%
2026-08-12	66.2500	66.6700	66.2500	66.6700	-1.083%	5	1,527	-9.255%
2026-08-11	67.0000	67.9500	66.8000	67.4000	-6.389%	8	1,528	-10.237%
2026-08-10	69.9500	72.7900	69.9100	72.0000	+3.597%	134	1,534	-15.972%
2026-08-07	71.1400	71.2200	69.5000	69.5000	+1.951%	11	1,484	-12.950%
2026-08-06	69.0800	69.4500	68.1300	68.1700	+0.665%	72	1,481	-11.251%
2026-08-05	73.0000	73.0000	67.7000	67.7200	-6.374%	37	1,480	-10.662%
2026-08-04	71.6500	73.5100	71.0700	72.3300	-5.253%	31	1,488	-16.356%
2026-08-03	78.2000	78.5000	76.3400	76.3400	+12.480%	55	1,480	-20.749%
2026-07-31	66.6900	67.9000	64.5000	67.8700	+41.396%	109	1,441	-10.859%
2026-07-30	48.6000	48.6000	48.0000	48.0000	+10.650%	20	1,370	+26.042%
2026-07-29	43.1500	43.3800	42.7200	43.3800	-3.213%	6	1,368	+39.465%
2026-07-28	44.8200	44.8200	44.8200	44.8200	-2.182%	30	1,366	+34.984%
2026-07-27	47.1500	47.2000	45.8200	45.8200	-1.101%	152	1,396	+32.038%
2026-07-24	47.1000	47.2000	46.3300	46.3300	-3.760%	10	1,452	+30.585%
2026-07-23	48.1400	48.1400	48.1400	48.1400	-12.121%	1	1,451	+25.675%
2026-07-22	54.6100	54.7800	54.6100	54.7800	-1.439%	2	1,451	+10.442%
2026-07-21	55.5800	55.5800	55.5800	55.5800	-0.750%	1	1,451	+8.852%
2026-07-17	55.7900	56.9500	55.5000	56.0000	-2.609%	27	1,452	+8.036%
2026-07-16	60.1000	61.3000	57.5000	57.5000	-5.053%	14	1,474	+5.217%
2026-07-15	60.9200	61.4000	60.5600	60.5600	+6.246%	50	1,470	-0.099%
2026-07-13	57.0000	57.0000	57.0000	57.0000	+4.972%	1	1,450	+6.140%
2026-07-10	56.0500	56.0500	54.3000	54.3000	-3.329%	6	1,450	+11.418%
2026-07-09	52.9100	56.1700	52.8000	56.1700	+3.482%	5	1,453	+7.709%
2026-07-08	54.5800	54.6300	54.2800	54.2800	-3.468%	21	1,451	+11.459%
2026-07-07	56.0000	56.2400	56.0000	56.2300	+3.231%	168	1,440	+7.594%
2026-07-06	54.4700	54.4700	54.4700	54.4700	-1.625%	1	1,335	+11.070%
2026-07-02	55.3700	55.3700	55.3700	55.3700	+1.503%	1	1,334	+9.265%
2026-07-01	54.5500	54.5500	54.5500	54.5500	+5.005%	1	1,334	+10.907%
2026-06-30	53.4000	53.4000	51.9500	51.9500	-3.295%	6	1,334	+16.458%
2026-06-29	55.6500	55.6500	53.7200	53.7200	+11.917%	3	1,334	+12.621%
2026-06-26	46.3500	48.3700	45.6000	48.0000	+0.840%	13	1,332	+26.042%
2026-06-25	47.6000	47.6000	47.6000	47.6000	-4.475%	1	1,327	+27.101%
2026-06-24	49.8300	49.8300	49.8300	49.8300	-0.796%	20	1,326	+21.413%
2026-06-23	49.6500	50.3000	49.6500	50.2300	+0.863%	49	1,306	+20.446%
2026-06-22	52.5000	52.5000	49.4700	49.8000	-8.422%	23	1,308	+21.486%
2026-06-18	50.9300	55.5100	50.9300	54.3800	+5.184%	24	1,309	+11.254%
2026-06-17	52.8700	52.8700	51.7000	51.7000	-7.181%	8	1,309	+17.021%
2026-06-16	55.7000	55.7000	55.7000	55.7000	+1.457%	1	1,313	+8.618%
2026-06-15	55.6000	55.6000	54.9000	54.9000	+10.932%	107	1,312	+10.200%
2026-06-12	48.7800	50.7000	48.7800	49.4900	-4.827%	30	1,207	+22.247%
2026-06-11	49.6200	52.0000	49.0600	52.0000	+2.564%	5	1,205	+16.346%
2026-06-10	52.4500	52.4500	50.7000	50.7000	-9.123%	6	1,203	+19.329%
2026-06-09	54.2000	55.7900	54.1800	55.7900	+2.254%	35	1,204	+8.442%
2026-06-08	55.5000	56.0000	54.2000	54.5600	-2.222%	71	1,232	+10.887%
2026-06-05	58.9500	60.3000	55.8000	55.8000	-7.340%	4	1,247	+8.423%
2026-06-04	60.2200	60.2200	60.2200	60.2200	+7.363%	1	1,248	+0.465%
2026-06-03	58.4000	59.0000	56.0000	56.0900	-8.841%	31	1,249	+7.862%
2026-06-02	59.8500	61.5300	59.8500	61.5300	-2.642%	4	1,237	-1.674%
2026-06-01	63.9000	64.9800	63.2000	63.2000	-6.481%	24	1,234	-4.272%
2026-05-28	67.1000	67.5800	67.1000	67.5800	+0.089%	5	1,222	-10.476%
2026-05-27	67.2000	68.3300	67.2000	67.5200	+6.886%	30	1,218	-10.397%
2026-05-26	66.0000	66.0000	63.1700	63.1700	-3.365%	4	1,240	-4.227%
2026-05-22	65.6900	66.4200	65.3700	65.3700	-1.610%	13	1,243	-7.450%
2026-05-21	66.0000	66.4400	65.5800	66.4400	+3.618%	6	1,241	-8.940%
2026-05-20	60.2700	64.1200	60.2700	64.1200	+6.831%	23	1,241	-5.646%
2026-05-19	60.7500	60.7500	57.1200	60.0200	-4.396%	59	1,207	+0.800%
2026-05-18	65.0000	65.4400	62.7800	62.7800	+1.258%	46	1,207	-3.632%
2026-05-15	62.0600	62.0600	62.0000	62.0000	-4.527%	3	1,207	-2.419%
2026-05-14	65.0900	65.4000	64.9400	64.9400	-0.810%	13	1,207	-6.837%
2026-05-13	65.4700	65.4700	65.4700	65.4700	+5.546%	2	1,185	-7.591%
2026-05-12	63.0300	63.6700	61.8700	62.0300	-5.442%	41	1,185	-2.467%
2026-05-11	66.8000	67.1100	65.2800	65.6000	-3.102%	18	1,185	-7.774%
2026-05-08	66.8100	68.5000	66.8100	67.7000	0.000%	14	1,188	-10.635%
2026-05-07	69.0200	69.1200	67.7000	67.7000	-5.972%	13	1,177	-10.635%
2026-05-06	69.1000	72.1000	69.0000	72.0000	+3.791%	46	1,176	-15.972%
2026-05-05	71.4000	72.2700	69.3700	69.3700	+1.865%	19	1,169	-12.787%
2026-05-04	68.5300	71.0700	67.8500	68.1000	+2.406%	4	1,170	-11.160%
2026-05-01	68.7000	68.7000	66.5000	66.5000	+5.723%	18	1,156	-9.023%
2026-04-30	65.2300	65.2300	57.6000	62.9000	-1.457%	26	1,156	-3.816%
2026-04-29	64.0900	64.1800	62.0200	63.8300	+3.738%	19	1,138	-5.217%
2026-04-28	60.6500	61.5300	60.6500	61.5300	-2.765%	5	1,139	-1.674%
2026-04-27	63.0000	63.2800	63.0000	63.2800	-2.043%	4	1,138	-4.393%
2026-04-24	62.3600	64.9500	61.8300	64.6000	+7.667%	285	1,137	-6.347%
2026-04-23	60.9000	60.9000	59.7600	60.0000	+1.215%	22	907	+0.833%
2026-04-22	59.1500	59.2800	59.0500	59.2800	+8.871%	4	885	+2.058%
2026-04-20	54.2900	54.8400	54.2900	54.4500	-7.351%	22	885	+11.111%
2026-04-17	58.7900	58.9100	58.7700	58.7700	+4.480%	3	878	+2.944%
2026-04-15	55.6300	56.2500	55.6300	56.2500	0.000%	11	878	+7.556%
2026-04-14	54.9000	56.9000	54.6800	56.2500	+13.202%	31	868	+7.556%
2026-04-10	49.7000	50.9500	49.6600	49.6900	+8.022%	8	851	+21.755%
2026-04-09	46.5000	46.5000	44.8600	46.0000	+14.570%	8	851	+31.522%
2026-04-08	39.8500	40.1500	39.5500	40.1500	+11.065%	17	851	+50.685%
2026-04-06	35.9500	36.1500	35.5000	36.1500	+0.528%	22	850	+67.358%
2026-04-01	34.9000	36.1000	34.9000	35.9600	+4.383%	95	842	+68.242%
2026-03-31	34.6900	34.7000	34.4500	34.4500	+6.656%	12	935	+75.617%
2026-03-30	31.0500	32.3000	31.0500	32.3000	+4.026%	7	934	+87.307%
2026-03-27	31.2500	31.2500	31.0500	31.0500	-10.078%	33	937	+94.847%
2026-03-26	36.0700	36.0700	34.5300	34.5300	-2.869%	2	967	+75.210%
2026-03-25	35.1000	35.5500	35.1000	35.5500	+2.302%	26	968	+70.183%
2026-03-23	35.0000	35.0000	34.7500	34.7500	+4.985%	51	967	+74.101%
2026-03-20	33.5500	33.7000	33.1000	33.1000	-1.634%	4	1,017	+82.779%
2026-03-19	33.6500	33.6500	33.6500	33.6500	-4.213%	2	1,019	+79.792%
2026-03-18	35.2500	35.2500	35.1300	35.1300	-4.926%	11	1,017	+72.217%
2026-03-17	36.3000	36.9500	36.0000	36.9500	+6.730%	55	1,027	+63.735%
2026-03-16	34.4500	34.6200	34.4000	34.6200	+0.290%	58	1,023	+74.754%
2026-03-13	35.0500	35.0500	34.5200	34.5200	-5.683%	11	1,080	+75.261%
2026-03-11	38.0500	38.5000	36.3600	36.6000	-3.251%	143	1,079	+65.301%
2026-03-10	37.8300	37.8300	37.8300	37.8300	+4.763%	1	1,145	+59.926%
2026-03-09	36.1100	36.1100	36.1100	36.1100	-5.223%	1	1,145	+67.544%
2026-03-06	38.9900	38.9900	38.1000	38.1000	-2.057%	10	1,148	+58.793%
2026-03-04	38.6500	38.9000	38.6500	38.9000	+9.208%	2	1,147	+55.527%
2026-03-03	33.8000	35.8500	33.8000	35.6200	+3.577%	42	1,148	+69.848%
2026-03-02	34.3900	34.3900	34.3900	34.3900	-1.490%	1	1,116	+75.923%
2026-02-27	34.8000	34.9100	34.8000	34.9100	-1.412%	2	1,116	+73.303%
2026-02-26	35.5000	35.5300	35.4100	35.4100	-4.297%	3	1,116	+70.856%
2026-02-25	37.0000	37.0000	37.0000	37.0000	+3.150%	1	1,115	+63.514%
2026-02-24	35.8700	35.8700	35.8700	35.8700	+4.577%	3	1,115	+68.665%
2026-02-23	34.2600	34.3000	34.2600	34.3000	-5.898%	2	1,118	+76.385%
2026-02-20	35.2500	37.0100	35.2500	36.4500	+5.347%	763	1,117	+65.981%
2026-02-18	34.6300	34.6300	34.6000	34.6000	+7.054%	2	373	+74.855%
2026-02-17	30.8000	32.3200	30.8000	32.3200	+5.655%	5	373	+87.191%
2026-02-13	31.1000	31.4000	30.5900	30.5900	-2.268%	12	378	+97.777%
2026-02-12	32.7700	32.7700	30.9000	31.3000	-8.211%	15	378	+93.291%
2026-02-11	34.4000	34.4000	33.7300	34.1000	-5.278%	6	377	+77.419%
2026-02-10	35.4000	36.0000	35.4000	36.0000	+1.180%	4	375	+68.056%
2026-02-09	34.1000	35.5800	34.1000	35.5800	+5.018%	8	376	+70.039%
2026-02-06	32.3500	34.0000	30.0000	33.8800	-17.567%	39	383	+78.571%
2026-02-05	41.4400	42.9000	41.1000	41.1000	-12.010%	27	373	+47.202%
2026-02-04	47.9100	47.9100	46.7100	46.7100	-5.636%	2	358	+29.523%
2026-02-03	50.8400	50.8400	49.5000	49.5000	-5.750%	11	358	+22.222%
2026-02-02	50.7500	52.6000	50.7500	52.5200	+4.622%	3	347	+15.194%
2026-01-30	50.5000	50.5000	50.2000	50.2000	-0.397%	2	348	+20.518%
2026-01-29	50.4000	50.4000	50.4000	50.4000	-3.040%	1	348	+20.040%
2026-01-28	51.9800	51.9800	51.9800	51.9800	-2.932%	1	347	+16.391%
2026-01-27	50.0000	53.5500	49.1500	53.5500	+8.007%	9	347	+12.979%
2026-01-26	48.9500	50.2000	48.9500	49.5800	+0.303%	16	352	+22.025%
2026-01-23	49.4500	49.4500	49.4300	49.4300	+4.658%	2	347	+22.395%
2026-01-22	47.0000	47.2300	47.0000	47.2300	+8.976%	2	346	+28.097%
2026-01-21	44.9900	44.9900	43.3400	43.3400	-2.607%	15	346	+39.594%
2026-01-20	45.6200	45.6200	44.5000	44.5000	-9.461%	13	354	+35.955%
2026-01-15	49.1500	49.1500	49.1500	49.1500	+0.102%	1	352	+23.093%
2026-01-14	50.0000	50.0000	49.1000	49.1000	-6.512%	8	351	+23.218%
2026-01-13	52.5200	52.5200	52.5200	52.5200	-3.278%	6	355	+15.194%
2026-01-12	54.3000	54.3000	54.3000	54.3000	+2.841%	10	349	+11.418%
2026-01-09	53.4800	54.1800	52.8000	52.8000	-1.584%	7	349	+14.583%
2026-01-07	53.2100	53.6500	52.6000	53.6500	+5.052%	7	343	+12.768%
2026-01-06	50.0000	52.0000	50.0000	51.0700	+9.923%	35	337	+18.465%
2026-01-05	46.4600	46.4600	46.4600	46.4600	+8.704%	1	324	+30.220%
2026-01-02	47.7400	47.7400	42.7400	42.7400	-5.233%	148	324	+41.554%
2025-12-31	45.1000	45.1000	45.1000	45.1000	-0.988%	1	176	+34.146%
2025-12-30	45.9500	45.9500	45.5500	45.5500	-4.105%	100	176	+32.821%
2025-12-24	46.4000	47.5000	46.0200	47.5000	0.000%	76	0	+27.368%