Dark

AMZN20281215C310
AMZN Dec 15 2028 310.00 Call (AMZN281215C00310000)
option OPRA

EOD

Aug 20, 2026

53.85-0.278%(-0.15)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	53.9000	53.9000	53.7500	53.8500	-0.278%	42	950	0.000%
2026-08-19	52.5000	54.2100	52.5000	54.0000	+5.531%	11	949	-0.278%
2026-08-18	52.4000	52.4000	51.1000	51.1700	-0.641%	14	949	+5.237%
2026-08-17	51.4000	51.5200	49.7900	51.5000	-2.702%	211	943	+4.563%
2026-08-14	53.4300	53.4300	52.9300	52.9300	-3.200%	26	843	+1.738%
2026-08-13	55.3000	55.3000	54.6800	54.6800	-4.439%	12	836	-1.518%
2026-08-12	57.4000	57.4000	56.7000	57.2200	-3.993%	32	836	-5.890%
2026-08-11	59.6000	59.6000	59.6000	59.6000	-6.656%	6	855	-9.648%
2026-08-10	63.3300	63.8500	63.3300	63.8500	-1.008%	7	850	-15.662%
2026-08-07	64.5000	64.5000	64.5000	64.5000	+4.183%	1	850	-16.512%
2026-08-06	61.9100	61.9100	61.9100	61.9100	+3.528%	1	850	-13.019%
2026-08-05	64.0700	64.0700	59.8000	59.8000	-7.071%	3	850	-9.950%
2026-08-04	63.7400	65.6300	63.6600	64.3500	-7.808%	62	850	-16.317%
2026-08-03	70.3000	70.3000	69.0500	69.8000	+13.183%	12	847	-22.851%
2026-07-31	56.0000	61.8300	56.0000	61.6700	+46.833%	994	837	-12.680%
2026-07-30	42.0000	42.0000	42.0000	42.0000	+12.752%	1	520	+28.214%
2026-07-29	38.3300	38.8300	37.1500	37.2500	-6.875%	33	520	+44.564%
2026-07-28	39.9000	40.0000	38.3000	40.0000	-0.646%	14	541	+34.625%
2026-07-27	41.6000	41.6000	40.2000	40.2600	-3.221%	80	541	+33.756%
2026-07-24	41.7500	41.7600	41.4400	41.6000	-1.141%	12	609	+29.447%
2026-07-23	42.2000	42.2000	41.6000	42.0800	-10.563%	23	610	+27.971%
2026-07-22	47.0500	47.0500	47.0500	47.0500	-5.503%	1	616	+14.453%
2026-07-21	49.5000	49.7900	49.5000	49.7900	-2.887%	2	617	+8.154%
2026-07-20	50.7700	51.2700	50.7700	51.2700	+2.499%	2	616	+5.032%
2026-07-17	50.0200	50.0200	50.0200	50.0200	-5.085%	1	616	+7.657%
2026-07-16	55.0000	55.0000	52.4500	52.7000	-3.656%	40	616	+2.182%
2026-07-15	54.2500	55.4100	53.9600	54.7000	+9.400%	147	620	-1.554%
2026-07-14	49.3500	50.0000	48.8500	50.0000	-2.172%	24	569	+7.700%
2026-07-13	50.5000	51.2500	50.4700	51.1100	+3.756%	58	567	+5.361%
2026-07-10	49.2600	49.2600	49.2600	49.2600	+0.020%	1	567	+9.318%
2026-07-09	49.2500	49.2500	49.2500	49.2500	+2.604%	5	566	+9.340%
2026-07-08	49.0500	49.0500	48.0000	48.0000	-5.045%	54	561	+12.188%
2026-07-07	51.4900	51.4900	49.5000	50.5500	+0.597%	120	522	+6.528%
2026-07-06	48.8400	50.2500	48.8400	50.2500	+1.046%	70	520	+7.164%
2026-07-02	50.4100	50.9200	49.7300	49.7300	-0.540%	6	455	+8.285%
2026-07-01	50.0000	50.0000	50.0000	50.0000	+4.167%	7	455	+7.700%
2026-06-30	47.3000	48.0000	47.3000	48.0000	-6.560%	7	450	+12.188%
2026-06-29	49.7400	51.3700	49.7400	51.3700	+23.932%	2	450	+4.828%
2026-06-26	41.4500	41.4500	41.4500	41.4500	-4.273%	1	448	+29.916%
2026-06-25	42.7000	43.3000	41.2200	43.3000	-9.792%	20	447	+24.365%
2026-06-24	47.2500	48.5200	47.2500	48.0000	+6.928%	5	442	+12.188%
2026-06-23	44.7200	45.3200	44.7200	44.8900	+1.791%	46	445	+19.960%
2026-06-22	44.8300	44.8300	44.0000	44.1000	-9.724%	19	445	+22.109%
2026-06-18	46.6500	49.5500	46.6500	48.8500	+5.622%	7	456	+10.235%
2026-06-17	48.1000	48.1000	46.2500	46.2500	-5.670%	3	456	+16.432%
2026-06-16	50.7700	50.7700	49.0300	49.0300	-0.447%	2	456	+9.831%
2026-06-15	49.2500	49.2500	49.2500	49.2500	+7.298%	2	455	+9.340%
2026-06-12	45.0000	45.9000	43.5400	45.9000	+1.549%	53	455	+17.320%
2026-06-11	45.6800	45.6800	43.5000	45.2000	-0.441%	23	465	+19.137%
2026-06-10	45.9800	45.9800	44.9600	45.4000	-5.358%	42	444	+18.612%
2026-06-09	51.5000	51.5000	47.5500	47.9700	-2.102%	4	433	+12.258%
2026-06-08	50.3500	50.3500	48.6300	49.0000	-7.739%	86	435	+9.898%
2026-06-05	52.8800	53.1100	52.8800	53.1100	+0.208%	3	494	+1.393%
2026-06-04	53.7000	53.8200	53.0000	53.0000	+5.326%	25	493	+1.604%
2026-06-03	51.1600	51.1600	50.3200	50.3200	-8.692%	3	473	+7.015%
2026-06-02	53.4600	55.1100	53.4600	55.1100	-3.485%	4	474	-2.286%
2026-06-01	58.0000	58.2000	56.0000	57.1000	-7.605%	6	474	-5.692%
2026-05-28	60.0400	61.8000	59.8500	61.8000	+2.267%	28	474	-12.864%
2026-05-27	60.5100	60.5100	60.4300	60.4300	+5.187%	4	471	-10.889%
2026-05-22	57.4500	57.4500	57.4500	57.4500	+4.076%	1	469	-6.266%
2026-05-21	55.2000	55.2000	55.2000	55.2000	-1.288%	2	469	-2.446%
2026-05-20	56.2300	56.3100	55.0300	55.9200	+6.718%	32	469	-3.702%
2026-05-19	53.7000	53.7000	50.9500	52.4000	-6.261%	5	483	+2.767%
2026-05-18	55.9000	55.9000	55.9000	55.9000	-0.410%	1	483	-3.667%
2026-05-15	55.2000	56.1300	55.2000	56.1300	-3.307%	4	483	-4.062%
2026-05-14	57.8100	59.3500	57.4800	58.0500	-0.103%	21	483	-7.235%
2026-05-13	58.1100	58.1100	58.1100	58.1100	+3.861%	3	477	-7.331%
2026-05-12	56.0100	56.0100	55.9500	55.9500	-4.179%	5	477	-3.753%
2026-05-11	60.3500	60.3500	58.3900	58.3900	-3.821%	22	477	-7.775%
2026-05-08	60.6800	60.7200	60.2400	60.7100	+0.998%	14	476	-11.300%
2026-05-07	62.4500	62.4500	60.0200	60.1100	-6.005%	274	466	-10.414%
2026-05-06	60.5800	64.0500	60.5800	63.9500	+3.950%	14	490	-15.794%
2026-05-05	61.5200	61.5200	61.5200	61.5200	+2.108%	5	490	-12.467%
2026-05-04	60.4500	60.5000	60.1500	60.2500	+1.261%	8	485	-10.622%
2026-05-01	60.9000	61.6800	59.5000	59.5000	+3.442%	8	479	-9.496%
2026-04-30	54.5700	57.5200	51.6900	57.5200	+1.715%	178	479	-6.380%
2026-04-29	57.0300	57.2000	54.3100	56.5500	+3.288%	19	528	-4.775%
2026-04-28	54.7500	54.7500	54.7500	54.7500	-2.580%	2	527	-1.644%
2026-04-27	56.3900	56.3900	56.2000	56.2000	-3.668%	3	527	-4.181%
2026-04-24	55.9400	58.3400	55.9400	58.3400	+6.772%	5	524	-7.696%
2026-04-23	55.0000	55.0000	54.6400	54.6400	+4.275%	6	524	-1.446%
2026-04-22	51.8200	52.4000	51.8200	52.4000	+1.119%	2	528	+2.767%
2026-04-21	50.9300	51.8200	50.9300	51.8200	+6.297%	8	534	+3.917%
2026-04-20	49.6200	49.6200	47.3000	48.7500	-6.214%	19	534	+10.462%
2026-04-17	53.4900	53.4900	51.7700	51.9800	+4.064%	56	537	+3.598%
2026-04-16	49.7800	49.9500	49.2500	49.9500	+0.321%	16	509	+7.808%
2026-04-15	49.5000	49.9200	49.4500	49.7900	-1.053%	5	503	+8.154%
2026-04-14	45.7000	50.5200	45.7000	50.3200	+13.079%	7	502	+7.015%
2026-04-13	43.4300	44.6500	43.1300	44.5000	+9.283%	23	503	+21.011%
2026-04-09	37.1800	41.0000	37.1800	40.7200	+15.846%	115	503	+32.245%
2026-04-08	35.1200	35.1600	35.0700	35.1500	+14.123%	8	516	+53.201%
2026-04-07	30.8000	30.8000	30.8000	30.8000	-2.004%	1	518	+74.838%
2026-04-06	31.4300	31.4300	31.4300	31.4300	+3.901%	1	517	+71.333%
2026-04-02	30.2500	30.2500	30.2500	30.2500	-3.355%	1	516	+78.017%
2026-04-01	30.4500	31.3000	30.4500	31.3000	+13.612%	12	516	+72.045%
2026-03-30	27.3300	27.8200	27.3300	27.5500	+2.416%	5	510	+95.463%
2026-03-27	28.0000	28.0000	26.8000	26.9000	-11.367%	21	510	+100.186%
2026-03-26	30.3500	30.3500	30.3500	30.3500	-1.812%	1	508	+77.430%
2026-03-25	30.9100	30.9100	30.9100	30.9100	+5.495%	2	507	+74.215%
2026-03-24	29.3000	29.3000	29.3000	29.3000	-2.658%	1	505	+83.788%
2026-03-23	30.9000	30.9000	30.1000	30.1000	+5.651%	13	505	+78.904%
2026-03-20	29.1000	29.1000	28.4900	28.4900	-4.396%	33	496	+89.014%
2026-03-19	29.2500	30.1500	29.2500	29.8000	-1.974%	75	499	+80.705%
2026-03-18	30.4000	30.4000	30.4000	30.4000	+1.877%	1	477	+77.138%
2026-03-16	30.2000	30.2000	29.8400	29.8400	-1.939%	6	478	+80.462%
2026-03-13	31.0000	31.2500	30.4300	30.4300	-1.265%	37	484	+76.964%
2026-03-12	30.8200	30.8200	30.8200	30.8200	-8.897%	1	463	+74.724%
2026-03-11	33.8300	33.8300	33.8300	33.8300	+2.515%	2	462	+59.178%
2026-03-10	33.5000	33.5000	32.9900	33.0000	+3.061%	213	464	+63.182%
2026-03-09	32.0200	32.0200	32.0200	32.0200	-10.182%	1	346	+68.176%
2026-03-05	34.8200	35.6500	34.8200	35.6500	+4.423%	7	346	+51.052%
2026-03-04	34.0400	34.1400	34.0400	34.1400	+8.209%	9	349	+57.733%
2026-03-03	31.5500	31.5500	31.5500	31.5500	-1.406%	1	345	+70.681%
2026-02-27	32.0000	32.0000	32.0000	32.0000	0.000%	7	344	+68.281%
2026-02-25	32.0000	32.0000	32.0000	32.0000	+0.313%	1	337	+68.281%
2026-02-24	31.5100	31.9000	31.5100	31.9000	+5.875%	4	337	+68.809%
2026-02-23	29.8500	30.1300	29.6500	30.1300	-6.283%	17	336	+78.726%
2026-02-20	32.2000	32.2000	32.0000	32.1500	+7.886%	5	335	+67.496%
2026-02-19	29.6000	29.8000	29.6000	29.8000	0.000%	8	332	+80.705%
2026-02-18	29.3000	30.4500	29.3000	29.8000	+3.293%	10	330	+80.705%
2026-02-17	26.6500	28.8500	25.9500	28.8500	+7.931%	18	329	+86.655%
2026-02-13	27.1500	27.1500	26.6800	26.7300	-1.908%	6	312	+101.459%
2026-02-12	28.3800	28.3800	27.2500	27.2500	-8.710%	21	312	+97.615%
2026-02-11	30.0400	30.3200	29.8500	29.8500	-3.988%	4	311	+80.402%
2026-02-10	30.7400	32.2500	30.7400	31.0900	+0.452%	15	309	+73.207%
2026-02-09	30.9100	31.0500	30.9100	30.9500	+2.927%	10	294	+73.990%
2026-02-06	26.9500	31.7000	26.8000	30.0700	-20.597%	96	289	+79.082%
2026-02-05	36.3100	37.8700	36.3100	37.8700	-11.684%	7	210	+42.197%
2026-02-04	42.8800	42.8800	42.8800	42.8800	+0.070%	1	204	+25.583%
2026-02-03	43.2500	43.3500	42.7500	42.8500	-7.611%	4	203	+25.671%
2026-02-02	46.4700	46.4700	46.3600	46.3800	+5.003%	3	202	+16.106%
2026-01-30	44.1700	44.1700	44.1700	44.1700	-4.103%	3	203	+21.915%
2026-01-28	45.8800	46.0600	45.8800	46.0600	+0.568%	3	200	+16.913%
2026-01-27	43.9400	45.8000	43.9400	45.8000	+4.853%	3	199	+17.576%
2026-01-26	43.6800	43.6800	43.6800	43.6800	+1.064%	5	196	+23.283%
2026-01-23	43.0600	43.4600	43.0600	43.2200	+5.466%	38	191	+24.595%
2026-01-22	39.5000	40.9800	39.5000	40.9800	+6.886%	7	156	+31.406%
2026-01-21	38.3000	38.3400	38.3000	38.3400	-2.863%	2	154	+40.454%
2026-01-20	39.7000	39.7000	39.4700	39.4700	-9.968%	22	154	+36.433%
2026-01-15	43.8400	43.8400	43.8400	43.8400	+2.911%	10	150	+22.833%
2026-01-14	42.6000	42.6000	42.6000	42.6000	-7.812%	1	140	+26.408%
2026-01-13	46.4000	46.4000	46.2100	46.2100	-4.387%	2	140	+16.533%
2026-01-09	47.9200	48.3300	47.9200	48.3300	+2.503%	115	138	+11.421%
2026-01-08	47.1500	47.1500	47.1500	47.1500	-2.583%	1	23	+14.210%
2026-01-07	46.2500	48.4000	46.2500	48.4000	+6.631%	3	22	+11.260%
2026-01-06	40.9500	45.6500	40.9500	45.3900	+14.103%	8	22	+18.638%
2025-12-30	39.5500	40.2300	39.5000	39.7800	-0.674%	17	17	+35.370%
2025-12-29	40.2700	40.2700	40.0500	40.0500	0.000%	5	5	+34.457%