Dark

AMZN20281215C300
AMZN Dec 15 2028 300.00 Call (AMZN281215C00300000)
option OPRA

EOD

Aug 20, 2026

55.40-5.862%(-3.45)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	56.9400	57.3000	54.8000	55.4000	-5.862%	81	6,119	0.000%
2026-08-19	54.0000	58.8500	54.0000	58.8500	+9.795%	31	6,062	-5.862%
2026-08-18	53.3500	56.3000	53.0000	53.6000	-2.545%	67	6,062	+3.358%
2026-08-17	58.1000	58.1000	53.4000	55.0000	-2.187%	82	6,049	+0.727%
2026-08-14	57.0000	57.6100	56.1500	56.2300	-2.548%	46	6,061	-1.476%
2026-08-13	59.0500	60.4500	57.7000	57.7000	-3.431%	68	6,044	-3.986%
2026-08-12	63.4000	63.4300	59.7500	59.7500	-6.319%	44	6,037	-7.280%
2026-08-11	66.2400	66.2400	63.2800	63.7800	-6.206%	18	6,050	-13.139%
2026-08-10	68.0000	69.3000	67.0000	68.0000	+4.007%	71	6,045	-18.529%
2026-08-07	66.0000	68.5000	65.3800	65.3800	+1.759%	22	5,995	-15.265%
2026-08-06	65.0400	65.7500	63.9500	64.2500	+1.421%	97	5,990	-13.774%
2026-08-05	68.0000	71.5000	63.1200	63.3500	-7.247%	54	5,935	-12.549%
2026-08-04	68.5000	69.6500	67.0000	68.3000	-5.467%	123	5,921	-18.887%
2026-08-03	66.7000	74.4000	66.7000	72.2500	+12.155%	463	5,903	-23.322%
2026-07-31	58.2500	65.6000	58.2500	64.4200	+42.428%	395	5,596	-14.002%
2026-07-30	42.6100	46.0000	42.3500	45.2300	+15.060%	139	5,476	+22.485%
2026-07-29	40.8100	42.2000	39.2500	39.3100	-5.957%	166	5,462	+40.931%
2026-07-28	42.8000	42.8000	40.5000	41.8000	-1.647%	82	5,428	+32.536%
2026-07-27	44.5500	44.5500	42.5000	42.5000	-2.835%	29	5,459	+30.353%
2026-07-24	45.0000	45.0000	43.2500	43.7400	-2.692%	246	5,453	+26.658%
2026-07-23	46.7000	47.0000	44.2500	44.9500	-9.229%	88	5,412	+23.248%
2026-07-22	50.4000	50.6900	49.5200	49.5200	-5.586%	45	5,399	+11.874%
2026-07-21	53.0000	53.0000	52.4500	52.4500	-1.963%	5	5,374	+5.624%
2026-07-20	53.4000	55.6500	53.4000	53.5000	+1.134%	46	5,373	+3.551%
2026-07-17	51.3500	54.0000	51.3500	52.9000	-3.818%	17	5,356	+4.726%
2026-07-16	58.9500	59.0000	55.0000	55.0000	-3.509%	30	5,365	+0.727%
2026-07-15	54.8300	58.2000	54.8300	57.0000	+6.383%	127	5,375	-2.807%
2026-07-14	52.5000	53.5800	51.6500	53.5800	+0.337%	83	5,345	+3.397%
2026-07-13	51.5700	54.7500	51.5700	53.4000	+2.495%	52	5,302	+3.745%
2026-07-10	55.1900	55.1900	51.9500	52.1000	-0.382%	220	5,297	+6.334%
2026-07-09	50.7800	52.3000	49.6100	52.3000	+3.156%	13	5,086	+5.927%
2026-07-08	51.2200	52.0000	50.5000	50.7000	-4.340%	45	5,084	+9.270%
2026-07-07	55.0000	55.0000	51.7000	53.0000	+0.474%	42	5,068	+4.528%
2026-07-06	52.8400	52.9400	52.7500	52.7500	+1.442%	10	5,054	+5.024%
2026-07-02	52.2000	53.7100	51.5000	52.0000	+1.365%	60	5,012	+6.538%
2026-07-01	49.8800	53.1400	49.8800	51.3000	+4.268%	26	5,012	+7.992%
2026-06-30	50.2000	50.9800	49.1000	49.2000	-2.651%	36	5,006	+12.602%
2026-06-29	49.0000	53.9500	48.9000	50.5400	+13.573%	117	4,992	+9.616%
2026-06-26	43.8000	47.2500	43.8000	44.5000	+1.482%	48	5,036	+24.494%
2026-06-25	45.1000	47.0000	43.4700	43.8500	-7.156%	61	5,027	+26.340%
2026-06-24	48.5000	51.0300	47.2300	47.2300	-0.338%	52	5,030	+17.298%
2026-06-23	46.3800	48.6200	46.3800	47.3900	+1.002%	84	5,046	+16.902%
2026-06-22	51.0000	51.0000	46.7000	46.9200	-8.999%	226	5,033	+18.073%
2026-06-18	48.5000	52.8700	48.5000	51.5600	+6.463%	47	4,914	+7.448%
2026-06-17	50.0500	50.0500	48.2500	48.4300	-5.225%	143	4,914	+14.392%
2026-06-16	52.5000	53.4400	51.1000	51.1000	+0.098%	38	4,997	+8.415%
2026-06-15	51.5800	52.7900	51.0500	51.0500	+5.694%	81	4,994	+8.521%
2026-06-12	48.3300	48.3300	46.0000	48.3000	-6.395%	273	4,935	+14.700%
2026-06-11	48.0000	51.6000	46.4000	51.6000	+6.987%	273	4,741	+7.364%
2026-06-10	50.1800	50.3500	47.7500	48.2300	-6.712%	121	4,554	+14.866%
2026-06-09	55.4000	55.4000	50.0000	51.7000	+0.623%	118	4,511	+7.157%
2026-06-08	51.7000	53.8500	51.0800	51.3800	-2.505%	118	4,494	+7.824%
2026-06-05	56.7500	57.1500	52.5500	52.7000	-7.218%	102	4,413	+5.123%
2026-06-04	55.1900	57.7000	55.1900	56.8000	+5.498%	189	4,443	-2.465%
2026-06-03	55.8200	57.1900	52.5000	53.8400	-6.284%	340	4,305	+2.897%
2026-06-02	58.3500	60.1900	55.6700	57.4500	-5.041%	112	4,233	-3.568%
2026-06-01	61.9500	62.1000	59.9000	60.5000	-7.080%	205	4,242	-8.430%
2026-05-29	66.1600	66.5000	63.2500	65.1100	-1.393%	59	4,144	-14.913%
2026-05-28	64.7500	66.0300	62.4900	66.0300	+3.011%	93	4,115	-16.099%
2026-05-27	61.1500	65.1000	60.8800	64.1000	+7.101%	94	4,077	-13.573%
2026-05-26	61.6500	62.2000	58.7500	59.8500	-2.509%	71	4,021	-7.435%
2026-05-22	62.0000	64.0000	61.3900	61.3900	-1.855%	20	3,989	-9.757%
2026-05-21	59.0000	62.5500	58.3300	62.5500	+5.055%	192	3,989	-11.431%
2026-05-20	57.3900	60.5900	57.2100	59.5400	+3.728%	58	3,989	-6.953%
2026-05-19	57.0000	57.5800	54.3000	57.4000	-2.497%	112	3,917	-3.484%
2026-05-18	58.9000	61.7000	58.8700	58.8700	-0.473%	59	3,917	-5.894%
2026-05-15	57.3600	59.3000	57.3600	59.1500	-4.288%	101	3,917	-6.340%
2026-05-14	62.9500	62.9500	60.8000	61.8000	-1.983%	72	3,928	-10.356%
2026-05-13	58.5500	63.8000	58.5500	63.0500	+5.083%	49	3,822	-12.133%
2026-05-12	59.6000	60.0200	57.6100	60.0000	-3.459%	182	3,822	-7.667%
2026-05-11	64.7500	65.1500	61.9000	62.1500	-4.001%	86	3,822	-10.861%
2026-05-08	63.7000	65.2500	62.4400	64.7400	+1.156%	70	3,844	-14.427%
2026-05-07	66.4000	66.4000	63.3400	64.0000	-3.221%	308	3,852	-13.438%
2026-05-06	67.2500	68.1500	65.0200	66.1300	+0.931%	219	3,684	-16.226%
2026-05-05	67.4000	68.5600	64.1500	65.5200	+1.127%	58	3,584	-15.446%
2026-05-04	64.4000	68.6000	62.8000	64.7900	+3.070%	45	3,610	-14.493%
2026-05-01	63.8000	65.7500	62.7700	62.8600	+3.644%	46	3,565	-11.868%
2026-04-30	62.7000	62.7000	54.8800	60.6500	+0.748%	224	3,565	-8.656%
2026-04-29	58.2500	62.3700	58.2500	60.2000	+3.490%	94	3,536	-7.973%
2026-04-28	57.3200	58.6000	57.3200	58.1700	-1.906%	7	3,516	-4.762%
2026-04-27	60.5000	61.0000	59.3000	59.3000	-4.278%	41	3,518	-6.577%
2026-04-24	59.5700	61.9500	58.5000	61.9500	+10.094%	760	3,507	-10.573%
2026-04-23	56.3800	58.1500	55.3500	56.2700	+0.321%	66	3,013	-1.546%
2026-04-22	55.0800	56.1000	54.8200	56.0900	+4.939%	33	3,008	-1.230%
2026-04-21	54.1900	55.5000	53.3600	53.4500	+2.828%	44	3,016	+3.648%
2026-04-20	52.0000	52.4500	50.6000	51.9800	-1.925%	61	3,016	+6.579%
2026-04-17	54.8000	56.6900	53.0000	53.0000	+0.780%	93	3,007	+4.528%
2026-04-16	52.4300	53.0900	50.4800	52.5900	-0.473%	81	3,022	+5.343%
2026-04-15	52.4700	53.1700	52.3300	52.8400	-0.151%	233	3,074	+4.845%
2026-04-14	50.5000	55.1500	50.5000	52.9200	+11.811%	955	2,991	+4.686%
2026-04-13	46.7000	47.9500	46.0000	47.3300	+0.745%	35	2,475	+17.050%
2026-04-10	45.5200	48.0000	45.5200	46.9800	+7.040%	271	2,475	+17.923%
2026-04-09	38.8500	43.8900	38.8500	43.8900	+17.479%	62	2,323	+26.225%
2026-04-08	37.6000	37.7000	36.3900	37.3600	+9.112%	87	2,301	+48.287%
2026-04-07	33.2900	34.2400	33.2900	34.2400	+1.542%	12	2,267	+61.799%
2026-04-06	32.9600	33.7200	32.9600	33.7200	+4.558%	99	2,263	+64.294%
2026-04-02	31.0300	32.3000	31.0300	32.2500	-3.298%	8	2,174	+71.783%
2026-04-01	32.6200	33.6400	32.4000	33.3500	+2.964%	16	2,174	+66.117%
2026-03-31	30.5000	32.5000	30.5000	32.3900	+12.115%	143	2,176	+71.040%
2026-03-30	29.3000	30.2000	28.8900	28.8900	+0.732%	24	2,169	+91.762%
2026-03-27	30.2000	30.2000	28.6800	28.6800	-10.375%	268	2,165	+93.166%
2026-03-26	31.6400	34.0000	31.6400	32.0000	-3.030%	17	1,955	+73.125%
2026-03-25	33.2000	33.3500	32.5200	33.0000	+6.969%	8	1,954	+67.879%
2026-03-24	30.9500	31.2400	30.8500	30.8500	-3.894%	111	1,956	+79.579%
2026-03-23	32.9500	33.0500	32.1000	32.1000	+4.765%	11	1,853	+72.586%
2026-03-20	31.0000	31.3500	30.6400	30.6400	-4.548%	39	1,854	+80.809%
2026-03-19	31.3000	32.1000	31.3000	32.1000	-1.985%	83	1,830	+72.586%
2026-03-18	34.5200	34.5200	32.7500	32.7500	-4.519%	34	1,845	+69.160%
2026-03-17	34.3000	34.3000	33.6500	34.3000	+2.572%	12	1,826	+61.516%
2026-03-16	32.0700	33.4500	31.7400	33.4400	+3.369%	30	1,826	+65.670%
2026-03-13	32.9700	33.4000	31.6400	32.3500	-1.221%	82	1,809	+71.252%
2026-03-12	33.4500	33.5600	32.7500	32.7500	-4.713%	24	1,806	+69.160%
2026-03-11	36.9000	36.9000	33.9600	34.3700	-1.800%	71	1,792	+61.187%
2026-03-10	35.1200	35.9900	35.0000	35.0000	+2.820%	7	1,836	+58.286%
2026-03-09	35.3000	35.3000	33.9500	34.0400	-4.916%	22	1,835	+62.750%
2026-03-06	36.8400	36.8400	35.6000	35.8000	-6.965%	21	1,840	+54.749%
2026-03-05	37.0200	39.0500	37.0200	38.4800	+2.750%	99	1,844	+43.971%
2026-03-04	34.5000	37.5500	34.4700	37.4500	+12.126%	27	1,767	+47.931%
2026-03-03	33.4000	33.7000	31.5500	33.4000	-1.300%	116	1,772	+65.868%
2026-03-02	33.0000	34.0000	32.8200	33.8400	-1.341%	68	1,746	+63.712%
2026-02-27	34.5000	34.5000	34.3000	34.3000	+2.879%	102	1,740	+61.516%
2026-02-26	34.0000	34.0000	32.3200	33.3400	-3.222%	559	1,638	+66.167%
2026-02-25	34.5300	34.8000	34.1200	34.4500	+1.773%	57	1,102	+60.813%
2026-02-24	32.4600	34.1500	32.4600	33.8500	+5.288%	33	1,102	+63.663%
2026-02-23	32.2100	32.3000	31.6500	32.1500	-5.994%	36	1,101	+72.317%
2026-02-20	32.4500	34.4000	32.4500	34.2000	+8.228%	49	1,101	+61.988%
2026-02-19	31.8100	32.1200	31.4000	31.6000	-1.250%	16	1,100	+75.316%
2026-02-18	32.0000	32.5000	31.1500	32.0000	+6.667%	206	1,106	+73.125%
2026-02-17	29.2000	30.6000	28.0000	30.0000	+4.858%	67	1,070	+84.667%
2026-02-13	29.0000	29.5800	28.5000	28.6100	-2.021%	206	878	+93.639%
2026-02-12	31.6300	31.6300	29.0000	29.2000	-7.302%	124	878	+89.726%
2026-02-11	33.0000	33.0000	31.0000	31.5000	-3.374%	152	871	+75.873%
2026-02-10	32.8500	34.4100	32.5000	32.6000	-3.120%	61	785	+69.939%
2026-02-09	32.5000	34.1500	30.4900	33.6500	+0.749%	121	761	+64.636%
2026-02-06	29.4100	33.7500	28.4900	33.4000	-14.359%	357	751	+65.868%
2026-02-05	38.8800	40.6000	38.5500	39.0000	-11.182%	148	673	+42.051%
2026-02-04	45.7500	46.2500	43.6700	43.9100	-6.035%	134	633	+26.167%
2026-02-03	49.0500	49.5000	45.3100	46.7300	-3.749%	33	566	+18.553%
2026-02-02	49.7900	50.4500	48.5500	48.5500	+3.629%	11	567	+14.109%
2026-01-30	48.0000	48.0000	46.3600	46.8500	-2.599%	13	560	+18.250%
2026-01-29	47.0000	48.1000	45.4500	48.1000	-2.236%	6	562	+15.177%
2026-01-28	51.0000	51.5100	48.2000	49.2000	-2.613%	24	559	+12.602%
2026-01-27	48.9000	50.5400	48.9000	50.5200	+8.762%	96	561	+9.660%
2026-01-26	46.6300	47.3000	46.4500	46.4500	+0.151%	10	470	+19.268%
2026-01-23	44.8000	46.7900	44.8000	46.3800	+5.866%	13	469	+19.448%
2026-01-22	43.4500	44.1200	42.4500	43.8100	+3.815%	22	465	+26.455%
2026-01-21	41.2000	42.7000	40.7500	42.2000	+1.736%	35	465	+31.280%
2026-01-20	44.0500	44.1500	41.4800	41.4800	-10.507%	57	451	+33.558%
2026-01-16	46.8500	46.8500	45.1500	46.3500	+0.564%	51	438	+19.525%
2026-01-15	45.8000	47.1500	45.8000	46.0900	+0.196%	4	438	+20.200%
2026-01-14	47.2000	47.5000	45.6200	46.0000	-5.564%	66	437	+20.435%
2026-01-13	51.5800	51.5800	47.6800	48.7100	-4.993%	22	383	+13.734%
2026-01-12	51.7100	52.1700	51.2700	51.2700	-0.369%	42	375	+8.055%
2026-01-09	51.5000	51.5000	50.5500	51.4600	+1.080%	132	348	+7.656%
2026-01-08	49.5900	52.0000	49.3500	50.9100	+4.431%	76	347	+8.819%
2026-01-07	49.4000	50.5900	48.7500	48.7500	+2.201%	25	281	+13.641%
2026-01-06	48.1800	48.4000	47.6800	47.7000	+9.655%	16	277	+16.143%
2026-01-05	43.0100	44.2000	43.0100	43.5000	+6.098%	132	171	+27.356%
2026-01-02	42.0000	42.0000	40.0000	41.0000	-3.484%	61	171	+35.122%
2025-12-31	42.5500	44.5400	42.4200	42.4800	-0.562%	174	151	+30.414%
2025-12-30	42.2700	44.5500	42.2700	42.7200	-0.997%	8	151	+29.682%
2025-12-29	42.8000	44.2500	42.8000	43.1500	-0.827%	114	144	+28.389%
2025-12-26	43.7000	43.8700	43.5100	43.5100	-0.366%	15	47	+27.327%
2025-12-24	43.7400	43.7400	43.6700	43.6700	0.000%	33	0	+26.861%