Dark

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

EOD

Jul 2, 2026

55.37+1.503%(+0.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	55.3700	55.3700	55.3700	55.3700	+1.503%	1	1,334	0.000%
2026-07-01	54.5500	54.5500	54.5500	54.5500	+5.005%	1	1,334	+1.503%
2026-06-30	53.4000	53.4000	51.9500	51.9500	-3.295%	6	1,334	+6.583%
2026-06-29	55.6500	55.6500	53.7200	53.7200	+11.917%	3	1,334	+3.071%
2026-06-26	46.3500	48.3700	45.6000	48.0000	+0.840%	13	1,332	+15.354%
2026-06-25	47.6000	47.6000	47.6000	47.6000	-4.475%	1	1,327	+16.324%
2026-06-24	49.8300	49.8300	49.8300	49.8300	-0.796%	20	1,326	+11.118%
2026-06-23	49.6500	50.3000	49.6500	50.2300	+0.863%	49	1,306	+10.233%
2026-06-22	52.5000	52.5000	49.4700	49.8000	-8.422%	23	1,308	+11.185%
2026-06-18	50.9300	55.5100	50.9300	54.3800	+5.184%	24	1,309	+1.821%
2026-06-17	52.8700	52.8700	51.7000	51.7000	-7.181%	8	1,309	+7.099%
2026-06-16	55.7000	55.7000	55.7000	55.7000	+1.457%	1	1,313	-0.592%
2026-06-15	55.6000	55.6000	54.9000	54.9000	+10.932%	107	1,312	+0.856%
2026-06-12	48.7800	50.7000	48.7800	49.4900	-4.827%	30	1,207	+11.881%
2026-06-11	49.6200	52.0000	49.0600	52.0000	+2.564%	5	1,205	+6.481%
2026-06-10	52.4500	52.4500	50.7000	50.7000	-9.123%	6	1,203	+9.211%
2026-06-09	54.2000	55.7900	54.1800	55.7900	+2.254%	35	1,204	-0.753%
2026-06-08	55.5000	56.0000	54.2000	54.5600	-2.222%	71	1,232	+1.485%
2026-06-05	58.9500	60.3000	55.8000	55.8000	-7.340%	4	1,247	-0.771%
2026-06-04	60.2200	60.2200	60.2200	60.2200	+7.363%	1	1,248	-8.054%
2026-06-03	58.4000	59.0000	56.0000	56.0900	-8.841%	31	1,249	-1.284%
2026-06-02	59.8500	61.5300	59.8500	61.5300	-2.642%	4	1,237	-10.011%
2026-06-01	63.9000	64.9800	63.2000	63.2000	-6.481%	24	1,234	-12.389%
2026-05-28	67.1000	67.5800	67.1000	67.5800	+0.089%	5	1,222	-18.067%
2026-05-27	67.2000	68.3300	67.2000	67.5200	+6.886%	30	1,218	-17.995%
2026-05-26	66.0000	66.0000	63.1700	63.1700	-3.365%	4	1,240	-12.348%
2026-05-22	65.6900	66.4200	65.3700	65.3700	-1.610%	13	1,243	-15.298%
2026-05-21	66.0000	66.4400	65.5800	66.4400	+3.618%	6	1,241	-16.662%
2026-05-20	60.2700	64.1200	60.2700	64.1200	+6.831%	23	1,241	-13.646%
2026-05-19	60.7500	60.7500	57.1200	60.0200	-4.396%	59	1,207	-7.747%
2026-05-18	65.0000	65.4400	62.7800	62.7800	+1.258%	46	1,207	-11.803%
2026-05-15	62.0600	62.0600	62.0000	62.0000	-4.527%	3	1,207	-10.694%
2026-05-14	65.0900	65.4000	64.9400	64.9400	-0.810%	13	1,207	-14.737%
2026-05-13	65.4700	65.4700	65.4700	65.4700	+5.546%	2	1,185	-15.427%
2026-05-12	63.0300	63.6700	61.8700	62.0300	-5.442%	41	1,185	-10.737%
2026-05-11	66.8000	67.1100	65.2800	65.6000	-3.102%	18	1,185	-15.595%
2026-05-08	66.8100	68.5000	66.8100	67.7000	0.000%	14	1,188	-18.213%
2026-05-07	69.0200	69.1200	67.7000	67.7000	-5.972%	13	1,177	-18.213%
2026-05-06	69.1000	72.1000	69.0000	72.0000	+3.791%	46	1,176	-23.097%
2026-05-05	71.4000	72.2700	69.3700	69.3700	+1.865%	19	1,169	-20.182%
2026-05-04	68.5300	71.0700	67.8500	68.1000	+2.406%	4	1,170	-18.693%
2026-05-01	68.7000	68.7000	66.5000	66.5000	+5.723%	18	1,156	-16.737%
2026-04-30	65.2300	65.2300	57.6000	62.9000	-1.457%	26	1,156	-11.971%
2026-04-29	64.0900	64.1800	62.0200	63.8300	+3.738%	19	1,138	-13.254%
2026-04-28	60.6500	61.5300	60.6500	61.5300	-2.765%	5	1,139	-10.011%
2026-04-27	63.0000	63.2800	63.0000	63.2800	-2.043%	4	1,138	-12.500%
2026-04-24	62.3600	64.9500	61.8300	64.6000	+7.667%	285	1,137	-14.288%
2026-04-23	60.9000	60.9000	59.7600	60.0000	+1.215%	22	907	-7.717%
2026-04-22	59.1500	59.2800	59.0500	59.2800	+8.871%	4	885	-6.596%
2026-04-20	54.2900	54.8400	54.2900	54.4500	-7.351%	22	885	+1.690%
2026-04-17	58.7900	58.9100	58.7700	58.7700	+4.480%	3	878	-5.785%
2026-04-15	55.6300	56.2500	55.6300	56.2500	0.000%	11	878	-1.564%
2026-04-14	54.9000	56.9000	54.6800	56.2500	+13.202%	31	868	-1.564%
2026-04-10	49.7000	50.9500	49.6600	49.6900	+8.022%	8	851	+11.431%
2026-04-09	46.5000	46.5000	44.8600	46.0000	+14.570%	8	851	+20.370%
2026-04-08	39.8500	40.1500	39.5500	40.1500	+11.065%	17	851	+37.908%
2026-04-06	35.9500	36.1500	35.5000	36.1500	+0.528%	22	850	+53.167%
2026-04-01	34.9000	36.1000	34.9000	35.9600	+4.383%	95	842	+53.977%
2026-03-31	34.6900	34.7000	34.4500	34.4500	+6.656%	12	935	+60.726%
2026-03-30	31.0500	32.3000	31.0500	32.3000	+4.026%	7	934	+71.424%
2026-03-27	31.2500	31.2500	31.0500	31.0500	-10.078%	33	937	+78.325%
2026-03-26	36.0700	36.0700	34.5300	34.5300	-2.869%	2	967	+60.353%
2026-03-25	35.1000	35.5500	35.1000	35.5500	+2.302%	26	968	+55.752%
2026-03-23	35.0000	35.0000	34.7500	34.7500	+4.985%	51	967	+59.338%
2026-03-20	33.5500	33.7000	33.1000	33.1000	-1.634%	4	1,017	+67.281%
2026-03-19	33.6500	33.6500	33.6500	33.6500	-4.213%	2	1,019	+64.547%
2026-03-18	35.2500	35.2500	35.1300	35.1300	-4.926%	11	1,017	+57.615%
2026-03-17	36.3000	36.9500	36.0000	36.9500	+6.730%	55	1,027	+49.851%
2026-03-16	34.4500	34.6200	34.4000	34.6200	+0.290%	58	1,023	+59.936%
2026-03-13	35.0500	35.0500	34.5200	34.5200	-5.683%	11	1,080	+60.400%
2026-03-11	38.0500	38.5000	36.3600	36.6000	-3.251%	143	1,079	+51.284%
2026-03-10	37.8300	37.8300	37.8300	37.8300	+4.763%	1	1,145	+46.365%
2026-03-09	36.1100	36.1100	36.1100	36.1100	-5.223%	1	1,145	+53.337%
2026-03-06	38.9900	38.9900	38.1000	38.1000	-2.057%	10	1,148	+45.328%
2026-03-04	38.6500	38.9000	38.6500	38.9000	+9.208%	2	1,147	+42.339%
2026-03-03	33.8000	35.8500	33.8000	35.6200	+3.577%	42	1,148	+55.446%
2026-03-02	34.3900	34.3900	34.3900	34.3900	-1.490%	1	1,116	+61.006%
2026-02-27	34.8000	34.9100	34.8000	34.9100	-1.412%	2	1,116	+58.608%
2026-02-26	35.5000	35.5300	35.4100	35.4100	-4.297%	3	1,116	+56.368%
2026-02-25	37.0000	37.0000	37.0000	37.0000	+3.150%	1	1,115	+49.649%
2026-02-24	35.8700	35.8700	35.8700	35.8700	+4.577%	3	1,115	+54.363%
2026-02-23	34.2600	34.3000	34.2600	34.3000	-5.898%	2	1,118	+61.429%
2026-02-20	35.2500	37.0100	35.2500	36.4500	+5.347%	763	1,117	+51.907%
2026-02-18	34.6300	34.6300	34.6000	34.6000	+7.054%	2	373	+60.029%
2026-02-17	30.8000	32.3200	30.8000	32.3200	+5.655%	5	373	+71.318%
2026-02-13	31.1000	31.4000	30.5900	30.5900	-2.268%	12	378	+81.007%
2026-02-12	32.7700	32.7700	30.9000	31.3000	-8.211%	15	378	+76.901%
2026-02-11	34.4000	34.4000	33.7300	34.1000	-5.278%	6	377	+62.375%
2026-02-10	35.4000	36.0000	35.4000	36.0000	+1.180%	4	375	+53.806%
2026-02-09	34.1000	35.5800	34.1000	35.5800	+5.018%	8	376	+55.621%
2026-02-06	32.3500	34.0000	30.0000	33.8800	-17.567%	39	383	+63.430%
2026-02-05	41.4400	42.9000	41.1000	41.1000	-12.010%	27	373	+34.720%
2026-02-04	47.9100	47.9100	46.7100	46.7100	-5.636%	2	358	+18.540%
2026-02-03	50.8400	50.8400	49.5000	49.5000	-5.750%	11	358	+11.859%
2026-02-02	50.7500	52.6000	50.7500	52.5200	+4.622%	3	347	+5.427%
2026-01-30	50.5000	50.5000	50.2000	50.2000	-0.397%	2	348	+10.299%
2026-01-29	50.4000	50.4000	50.4000	50.4000	-3.040%	1	348	+9.861%
2026-01-28	51.9800	51.9800	51.9800	51.9800	-2.932%	1	347	+6.522%
2026-01-27	50.0000	53.5500	49.1500	53.5500	+8.007%	9	347	+3.399%
2026-01-26	48.9500	50.2000	48.9500	49.5800	+0.303%	16	352	+11.678%
2026-01-23	49.4500	49.4500	49.4300	49.4300	+4.658%	2	347	+12.017%
2026-01-22	47.0000	47.2300	47.0000	47.2300	+8.976%	2	346	+17.235%
2026-01-21	44.9900	44.9900	43.3400	43.3400	-2.607%	15	346	+27.757%
2026-01-20	45.6200	45.6200	44.5000	44.5000	-9.461%	13	354	+24.427%
2026-01-15	49.1500	49.1500	49.1500	49.1500	+0.102%	1	352	+12.655%
2026-01-14	50.0000	50.0000	49.1000	49.1000	-6.512%	8	351	+12.770%
2026-01-13	52.5200	52.5200	52.5200	52.5200	-3.278%	6	355	+5.427%
2026-01-12	54.3000	54.3000	54.3000	54.3000	+2.841%	10	349	+1.971%
2026-01-09	53.4800	54.1800	52.8000	52.8000	-1.584%	7	349	+4.867%
2026-01-07	53.2100	53.6500	52.6000	53.6500	+5.052%	7	343	+3.206%
2026-01-06	50.0000	52.0000	50.0000	51.0700	+9.923%	35	337	+8.420%
2026-01-05	46.4600	46.4600	46.4600	46.4600	+8.704%	1	324	+19.178%
2026-01-02	47.7400	47.7400	42.7400	42.7400	-5.233%	148	324	+29.551%
2025-12-31	45.1000	45.1000	45.1000	45.1000	-0.988%	1	176	+22.772%
2025-12-30	45.9500	45.9500	45.5500	45.5500	-4.105%	100	176	+21.559%
2025-12-24	46.4000	47.5000	46.0200	47.5000	0.000%	76	0	+16.568%