Dark

AMZN20281215C320
AMZN Dec 15 2028 320.00 Call (AMZN281215C00320000)
option OPRA

EOD

Aug 20, 2026

48.75-4.412%(-2.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	50.7500	50.7500	48.7500	48.7500	-4.412%	7	2,335	0.000%
2026-08-19	50.8700	51.1800	50.2000	51.0000	+4.316%	62	2,331	-4.412%
2026-08-18	47.5600	48.8900	47.5600	48.8900	+2.067%	14	2,305	-0.286%
2026-08-17	48.1500	48.2100	47.8500	47.9000	-3.232%	206	2,305	+1.775%
2026-08-14	50.5300	50.5300	49.5000	49.5000	-4.808%	232	2,435	-1.515%
2026-08-13	51.0000	52.1000	51.0000	52.0000	-3.400%	8	2,233	-6.250%
2026-08-12	56.5000	56.5000	53.4000	53.8300	-8.763%	204	2,229	-9.437%
2026-08-11	59.0000	59.0000	59.0000	59.0000	-1.288%	1	2,414	-17.373%
2026-08-10	60.9500	60.9500	59.7700	59.7700	-1.418%	2	2,414	-18.437%
2026-08-07	59.7500	60.8700	58.9500	60.6300	+6.089%	209	2,413	-19.594%
2026-08-06	58.4500	59.5500	57.1500	57.1500	-5.224%	204	2,209	-14.698%
2026-08-05	60.3000	60.3000	60.3000	60.3000	-0.985%	20	2,206	-19.154%
2026-08-04	60.7500	61.8100	60.4000	60.9000	-7.094%	19	2,220	-19.951%
2026-08-03	65.2600	66.7000	64.2000	65.5500	+12.920%	114	2,214	-25.629%
2026-07-31	53.5600	58.0500	52.0000	58.0500	+45.307%	241	2,253	-16.021%
2026-07-30	39.3600	41.0800	39.0000	39.9500	+9.662%	241	2,143	+22.028%
2026-07-29	35.5500	36.4300	35.4000	36.4300	-1.938%	13	2,219	+33.818%
2026-07-28	37.6500	37.6500	36.4000	37.1500	-1.720%	34	2,213	+31.225%
2026-07-27	38.9800	38.9800	37.8000	37.8000	-3.596%	38	2,196	+28.968%
2026-07-24	38.9000	39.2100	38.4000	39.2100	-1.234%	22	2,173	+24.331%
2026-07-23	40.0000	40.5500	39.4200	39.7000	-11.384%	20	2,166	+22.796%
2026-07-22	45.0000	45.0000	44.8000	44.8000	-9.677%	2	2,163	+8.817%
2026-07-20	49.6000	49.6000	49.6000	49.6000	+5.152%	1	2,162	-1.714%
2026-07-17	47.6500	47.6500	47.1700	47.1700	-7.510%	3	2,161	+3.350%
2026-07-16	51.0000	51.0000	51.0000	51.0000	-2.093%	2	2,164	-4.412%
2026-07-15	51.3900	52.4800	51.3900	52.0900	+8.907%	15	2,164	-6.412%
2026-07-13	47.7000	47.8300	47.7000	47.8300	+2.201%	69	2,163	+1.923%
2026-07-10	46.9200	47.4500	46.8000	46.8000	-0.742%	264	2,163	+4.167%
2026-07-09	46.3700	47.1500	46.3700	47.1500	+3.422%	2	2,017	+3.393%
2026-07-08	45.5900	45.5900	45.5900	45.5900	-4.882%	3	2,016	+6.931%
2026-07-07	46.8100	48.0000	46.7200	47.9300	+2.590%	332	2,016	+1.711%
2026-07-06	46.7200	46.7200	46.7200	46.7200	-2.300%	1	1,953	+4.345%
2026-07-02	48.2000	48.2000	47.8200	47.8200	+9.303%	11	1,953	+1.945%
2026-07-01	43.7500	43.7500	43.7500	43.7500	-2.366%	1	1,953	+11.429%
2026-06-30	44.8500	44.8500	44.8100	44.8100	-5.663%	8	1,953	+8.793%
2026-06-29	44.0000	48.8200	44.0000	47.5000	+18.071%	16	1,950	+2.632%
2026-06-26	39.2500	40.2300	39.2500	40.2300	+0.827%	9	1,938	+21.178%
2026-06-25	39.2000	40.8200	39.2000	39.9000	-9.298%	147	1,943	+22.180%
2026-06-24	43.4000	46.0000	43.4000	43.9900	+5.164%	3	1,826	+10.821%
2026-06-23	42.4300	43.4000	41.8300	41.8300	-0.641%	30	1,825	+16.543%
2026-06-22	43.5000	43.6500	42.1000	42.1000	-10.748%	209	1,824	+15.796%
2026-06-18	47.1500	47.1700	46.9100	47.1700	+6.792%	3	1,694	+3.350%
2026-06-17	44.3700	45.5500	43.6300	44.1700	-5.559%	242	1,694	+10.369%
2026-06-16	47.0000	47.0000	46.6200	46.7700	+0.279%	3	1,663	+4.233%
2026-06-15	46.6400	46.6400	46.6400	46.6400	+9.023%	1	1,662	+4.524%
2026-06-12	42.0000	42.7800	41.2200	42.7800	+0.117%	42	1,661	+13.955%
2026-06-11	43.0500	43.0500	41.7000	42.7300	-1.453%	166	1,653	+14.088%
2026-06-10	45.1000	45.1000	43.0000	43.3600	-7.350%	15	1,647	+12.431%
2026-06-09	47.6800	47.6800	44.7900	46.8000	-0.637%	43	1,643	+4.167%
2026-06-08	47.8600	47.8600	47.1000	47.1000	-0.967%	177	1,643	+3.503%
2026-06-05	51.1800	52.0500	47.5600	47.5600	-6.082%	10	1,639	+2.502%
2026-06-04	49.6200	52.2500	49.6200	50.6400	+6.566%	87	1,639	-3.732%
2026-06-03	50.1000	50.8700	46.0000	47.5200	-8.032%	563	1,575	+2.588%
2026-06-02	52.0000	53.0200	50.3200	51.6700	-5.018%	11	1,095	-5.651%
2026-06-01	55.0000	55.1500	54.2600	54.4000	-6.368%	9	1,091	-10.386%
2026-05-29	58.8800	58.8800	57.6100	58.1000	+2.832%	35	1,082	-16.093%
2026-05-28	56.3100	56.5000	56.3100	56.5000	-2.586%	5	1,056	-13.717%
2026-05-27	57.2500	58.0000	57.2500	58.0000	+10.057%	5	1,051	-15.948%
2026-05-26	53.2500	53.2500	52.7000	52.7000	-3.125%	2	1,055	-7.495%
2026-05-21	53.2000	54.4000	53.2000	54.4000	+2.448%	12	1,053	-10.386%
2026-05-20	52.9400	53.1500	52.9400	53.1000	+7.905%	225	1,048	-8.192%
2026-05-19	51.3800	51.3800	49.2100	49.2100	-6.587%	5	1,137	-0.935%
2026-05-18	53.8000	53.8000	52.6800	52.6800	-0.133%	11	1,137	-7.460%
2026-05-15	53.6000	53.6000	52.5700	52.7500	-2.765%	14	1,137	-7.583%
2026-05-14	54.3600	55.4700	54.0700	54.2500	-2.111%	60	1,137	-10.138%
2026-05-13	53.1000	56.3000	53.1000	55.4200	+4.764%	10	1,141	-12.035%
2026-05-12	51.9000	52.9000	51.5000	52.9000	-4.564%	8	1,141	-7.845%
2026-05-11	56.0500	57.5000	55.1000	55.4300	-1.212%	72	1,141	-12.051%
2026-05-08	56.0500	57.7200	56.0500	56.1100	-1.957%	16	1,149	-13.117%
2026-05-07	61.1500	61.1500	56.8000	57.2300	-4.426%	38	1,150	-14.817%
2026-05-06	58.1500	60.6000	58.1500	59.8800	+2.097%	17	1,150	-18.587%
2026-05-05	61.3200	61.3200	58.5300	58.6500	+2.535%	22	1,151	-16.880%
2026-05-04	58.2500	60.3100	57.0500	57.2000	+2.015%	33	1,150	-14.773%
2026-05-01	53.3000	56.0700	53.3000	56.0700	+10.810%	11	1,142	-13.055%
2026-04-30	51.0900	51.1300	50.1500	50.6000	-4.528%	61	1,142	-3.656%
2026-04-29	52.1000	54.7500	52.1000	53.0000	+3.274%	158	1,089	-8.019%
2026-04-28	51.5000	53.2600	51.3200	51.3200	-3.715%	11	1,023	-5.008%
2026-04-27	54.2000	54.2000	53.2000	53.3000	-3.704%	44	1,022	-8.537%
2026-04-24	52.0200	55.3800	52.0200	55.3500	+6.833%	39	1,026	-11.924%
2026-04-23	51.8100	51.8100	51.8100	51.8100	+5.369%	1	994	-5.906%
2026-04-22	47.9000	49.1700	47.9000	49.1700	+2.438%	21	994	-0.854%
2026-04-21	48.9000	49.0000	48.0000	48.0000	+4.918%	9	973	+1.563%
2026-04-20	46.6400	46.6400	44.5000	45.7500	-4.787%	110	973	+6.557%
2026-04-17	49.5000	49.5100	48.0500	48.0500	+4.004%	7	924	+1.457%
2026-04-16	46.2200	46.2200	46.2000	46.2000	-1.911%	10	926	+5.519%
2026-04-15	47.4000	47.4000	47.1000	47.1000	0.000%	114	923	+3.503%
2026-04-14	43.0200	47.1000	43.0200	47.1000	+14.878%	21	974	+3.503%
2026-04-13	41.2000	41.2000	40.6000	41.0000	-1.252%	30	961	+18.902%
2026-04-10	41.0000	42.5000	41.0000	41.5200	+10.133%	103	937	+17.413%
2026-04-09	34.5500	37.8200	34.4900	37.7000	+15.291%	170	965	+29.310%
2026-04-08	32.6500	33.1000	32.5000	32.7000	+13.818%	47	831	+49.083%
2026-04-07	28.2000	28.7300	28.2000	28.7300	-1.778%	2	795	+69.683%
2026-04-06	29.3000	29.3000	29.2500	29.2500	+4.839%	7	795	+66.667%
2026-04-02	27.4500	28.3100	27.4500	27.9000	-5.488%	5	793	+74.731%
2026-04-01	28.4500	29.5200	28.4500	29.5200	+8.529%	347	793	+65.142%
2026-03-31	27.3700	27.3700	27.0000	27.2000	+9.677%	18	560	+79.228%
2026-03-30	25.3500	25.7300	24.8000	24.8000	-1.704%	5	574	+96.573%
2026-03-27	26.2100	26.2100	25.0000	25.2300	-10.848%	17	574	+93.222%
2026-03-26	27.9600	29.2700	27.9600	28.3000	-1.736%	10	564	+72.261%
2026-03-25	28.8100	28.8600	28.8000	28.8000	+6.944%	12	562	+69.271%
2026-03-24	27.1000	27.1000	26.9300	26.9300	-5.509%	4	560	+81.025%
2026-03-23	28.6500	28.6500	28.5000	28.5000	+6.343%	4	556	+71.053%
2026-03-20	27.0000	27.1900	26.8000	26.8000	-3.597%	98	558	+81.903%
2026-03-19	27.3600	28.0000	27.3600	27.8000	-2.285%	68	512	+75.360%
2026-03-16	28.2500	28.4500	28.2500	28.4500	+2.008%	24	498	+71.353%
2026-03-13	29.1000	29.1000	27.8900	27.8900	-4.974%	8	475	+74.794%
2026-03-12	28.5800	29.3500	28.5800	29.3500	-1.839%	3	471	+66.099%
2026-03-11	29.7000	29.9000	29.7000	29.9000	-1.967%	13	472	+63.043%
2026-03-10	31.2900	31.2900	30.5000	30.5000	+5.172%	24	471	+59.836%
2026-03-09	30.0000	30.0000	29.0000	29.0000	-8.228%	3	452	+68.103%
2026-03-06	32.5500	32.5500	31.6000	31.6000	-6.231%	35	449	+54.272%
2026-03-05	34.2600	34.2600	33.1700	33.7000	+2.214%	6	419	+44.659%
2026-03-04	32.4200	32.9700	32.0600	32.9700	+11.235%	8	414	+47.862%
2026-03-03	28.1200	29.7000	27.8000	29.6400	-0.202%	10	409	+64.474%
2026-03-02	29.1200	29.7100	29.1200	29.7000	-1.000%	13	406	+64.141%
2026-02-27	30.2500	30.2500	30.0000	30.0000	+2.076%	8	399	+62.500%
2026-02-26	29.3100	29.3900	29.0200	29.3900	-0.541%	6	393	+65.873%
2026-02-25	30.4000	30.4000	29.5500	29.5500	-2.475%	3	387	+64.975%
2026-02-24	27.8800	30.3000	27.8800	30.3000	+8.408%	3	387	+60.891%
2026-02-23	28.0300	28.0300	27.7000	27.9500	-7.450%	26	388	+74.419%
2026-02-20	29.5000	31.0000	29.5000	30.2000	+8.868%	7	371	+61.424%
2026-02-19	27.7400	27.7400	27.7400	27.7400	-0.929%	6	371	+75.739%
2026-02-18	28.3500	28.3500	28.0000	28.0000	+6.262%	3	365	+74.107%
2026-02-17	26.0000	26.3500	26.0000	26.3500	+5.994%	6	364	+85.009%
2026-02-13	25.1500	25.2500	24.8600	24.8600	-4.824%	11	360	+96.098%
2026-02-12	26.2500	26.3000	25.4500	26.1200	-6.212%	23	360	+86.639%
2026-02-11	28.8500	28.8500	27.0800	27.8500	-2.281%	5	355	+75.045%
2026-02-10	28.4000	30.1600	28.3900	28.5000	-4.298%	72	352	+71.053%
2026-02-09	28.2800	29.9500	28.2800	29.7800	+0.949%	31	330	+63.700%
2026-02-06	26.8000	29.5000	24.7000	29.5000	-16.265%	220	312	+65.254%
2026-02-05	36.2500	36.2500	35.0000	35.2300	-10.470%	71	154	+38.376%
2026-02-04	39.3500	39.3500	39.3500	39.3500	-1.993%	2	94	+23.888%
2026-02-03	40.9000	40.9000	40.1500	40.1500	-3.486%	20	94	+21.420%
2026-01-30	41.6000	41.6000	41.6000	41.6000	+2.211%	1	83	+17.188%
2026-01-29	40.7000	40.7000	40.7000	40.7000	-6.480%	1	83	+19.779%
2026-01-28	43.3500	43.5200	43.3500	43.5200	-1.761%	10	84	+12.017%
2026-01-27	44.3000	44.3000	44.3000	44.3000	+9.033%	1	81	+10.045%
2026-01-23	39.9000	41.0000	39.9000	40.6300	+5.532%	11	81	+19.985%
2026-01-22	38.5000	38.5000	38.5000	38.5000	+2.203%	10	71	+26.623%
2026-01-21	37.6700	37.6700	37.6700	37.6700	+1.811%	1	61	+29.413%
2026-01-20	37.7000	38.9000	35.7000	37.0000	-8.097%	35	60	+31.757%
2026-01-16	39.7700	40.9600	39.7700	40.2600	-6.698%	18	26	+21.088%
2026-01-13	45.0500	45.0500	43.1500	43.1500	-7.104%	6	26	+12.978%
2026-01-12	45.9500	46.4500	45.9500	46.4500	+2.516%	31	20	+4.952%
2026-01-09	44.8000	45.3100	44.8000	45.3100	+1.820%	3	13	+7.592%
2026-01-08	44.5000	44.5000	44.5000	44.5000	-2.198%	1	11	+9.551%
2026-01-07	43.6500	45.5000	43.6500	45.5000	+6.557%	3	11	+7.143%
2026-01-06	42.8000	42.8700	42.7000	42.7000	+13.564%	3	9	+14.169%
2026-01-05	37.4000	37.6000	37.4000	37.6000	-2.565%	2	7	+29.654%
2026-01-02	40.0000	40.0000	38.5900	38.5900	+2.090%	5	7	+26.328%
2025-12-29	37.8000	37.8000	37.8000	37.8000	-2.452%	1	2	+28.968%
2025-12-26	38.7500	38.7500	38.7500	38.7500	+0.649%	1	2	+25.806%
2025-12-24	38.5000	38.5000	38.5000	38.5000	0.000%	1	0	+26.623%