Dark

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

EOD

Jul 2, 2026

47.82+9.303%(+4.07)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	48.2000	48.2000	47.8200	47.8200	+9.303%	11	1,953	0.000%
2026-07-01	43.7500	43.7500	43.7500	43.7500	-2.366%	1	1,953	+9.303%
2026-06-30	44.8500	44.8500	44.8100	44.8100	-5.663%	8	1,953	+6.717%
2026-06-29	44.0000	48.8200	44.0000	47.5000	+18.071%	16	1,950	+0.674%
2026-06-26	39.2500	40.2300	39.2500	40.2300	+0.827%	9	1,938	+18.867%
2026-06-25	39.2000	40.8200	39.2000	39.9000	-9.298%	147	1,943	+19.850%
2026-06-24	43.4000	46.0000	43.4000	43.9900	+5.164%	3	1,826	+8.707%
2026-06-23	42.4300	43.4000	41.8300	41.8300	-0.641%	30	1,825	+14.320%
2026-06-22	43.5000	43.6500	42.1000	42.1000	-10.748%	209	1,824	+13.587%
2026-06-18	47.1500	47.1700	46.9100	47.1700	+6.792%	3	1,694	+1.378%
2026-06-17	44.3700	45.5500	43.6300	44.1700	-5.559%	242	1,694	+8.264%
2026-06-16	47.0000	47.0000	46.6200	46.7700	+0.279%	3	1,663	+2.245%
2026-06-15	46.6400	46.6400	46.6400	46.6400	+9.023%	1	1,662	+2.530%
2026-06-12	42.0000	42.7800	41.2200	42.7800	+0.117%	42	1,661	+11.781%
2026-06-11	43.0500	43.0500	41.7000	42.7300	-1.453%	166	1,653	+11.912%
2026-06-10	45.1000	45.1000	43.0000	43.3600	-7.350%	15	1,647	+10.286%
2026-06-09	47.6800	47.6800	44.7900	46.8000	-0.637%	43	1,643	+2.179%
2026-06-08	47.8600	47.8600	47.1000	47.1000	-0.967%	177	1,643	+1.529%
2026-06-05	51.1800	52.0500	47.5600	47.5600	-6.082%	10	1,639	+0.547%
2026-06-04	49.6200	52.2500	49.6200	50.6400	+6.566%	87	1,639	-5.569%
2026-06-03	50.1000	50.8700	46.0000	47.5200	-8.032%	563	1,575	+0.631%
2026-06-02	52.0000	53.0200	50.3200	51.6700	-5.018%	11	1,095	-7.451%
2026-06-01	55.0000	55.1500	54.2600	54.4000	-6.368%	9	1,091	-12.096%
2026-05-29	58.8800	58.8800	57.6100	58.1000	+2.832%	35	1,082	-17.694%
2026-05-28	56.3100	56.5000	56.3100	56.5000	-2.586%	5	1,056	-15.363%
2026-05-27	57.2500	58.0000	57.2500	58.0000	+10.057%	5	1,051	-17.552%
2026-05-26	53.2500	53.2500	52.7000	52.7000	-3.125%	2	1,055	-9.260%
2026-05-21	53.2000	54.4000	53.2000	54.4000	+2.448%	12	1,053	-12.096%
2026-05-20	52.9400	53.1500	52.9400	53.1000	+7.905%	225	1,048	-9.944%
2026-05-19	51.3800	51.3800	49.2100	49.2100	-6.587%	5	1,137	-2.825%
2026-05-18	53.8000	53.8000	52.6800	52.6800	-0.133%	11	1,137	-9.226%
2026-05-15	53.6000	53.6000	52.5700	52.7500	-2.765%	14	1,137	-9.346%
2026-05-14	54.3600	55.4700	54.0700	54.2500	-2.111%	60	1,137	-11.853%
2026-05-13	53.1000	56.3000	53.1000	55.4200	+4.764%	10	1,141	-13.713%
2026-05-12	51.9000	52.9000	51.5000	52.9000	-4.564%	8	1,141	-9.603%
2026-05-11	56.0500	57.5000	55.1000	55.4300	-1.212%	72	1,141	-13.729%
2026-05-08	56.0500	57.7200	56.0500	56.1100	-1.957%	16	1,149	-14.775%
2026-05-07	61.1500	61.1500	56.8000	57.2300	-4.426%	38	1,150	-16.442%
2026-05-06	58.1500	60.6000	58.1500	59.8800	+2.097%	17	1,150	-20.140%
2026-05-05	61.3200	61.3200	58.5300	58.6500	+2.535%	22	1,151	-18.465%
2026-05-04	58.2500	60.3100	57.0500	57.2000	+2.015%	33	1,150	-16.399%
2026-05-01	53.3000	56.0700	53.3000	56.0700	+10.810%	11	1,142	-14.714%
2026-04-30	51.0900	51.1300	50.1500	50.6000	-4.528%	61	1,142	-5.494%
2026-04-29	52.1000	54.7500	52.1000	53.0000	+3.274%	158	1,089	-9.774%
2026-04-28	51.5000	53.2600	51.3200	51.3200	-3.715%	11	1,023	-6.820%
2026-04-27	54.2000	54.2000	53.2000	53.3000	-3.704%	44	1,022	-10.281%
2026-04-24	52.0200	55.3800	52.0200	55.3500	+6.833%	39	1,026	-13.604%
2026-04-23	51.8100	51.8100	51.8100	51.8100	+5.369%	1	994	-7.701%
2026-04-22	47.9000	49.1700	47.9000	49.1700	+2.438%	21	994	-2.746%
2026-04-21	48.9000	49.0000	48.0000	48.0000	+4.918%	9	973	-0.375%
2026-04-20	46.6400	46.6400	44.5000	45.7500	-4.787%	110	973	+4.525%
2026-04-17	49.5000	49.5100	48.0500	48.0500	+4.004%	7	924	-0.479%
2026-04-16	46.2200	46.2200	46.2000	46.2000	-1.911%	10	926	+3.506%
2026-04-15	47.4000	47.4000	47.1000	47.1000	0.000%	114	923	+1.529%
2026-04-14	43.0200	47.1000	43.0200	47.1000	+14.878%	21	974	+1.529%
2026-04-13	41.2000	41.2000	40.6000	41.0000	-1.252%	30	961	+16.634%
2026-04-10	41.0000	42.5000	41.0000	41.5200	+10.133%	103	937	+15.173%
2026-04-09	34.5500	37.8200	34.4900	37.7000	+15.291%	170	965	+26.844%
2026-04-08	32.6500	33.1000	32.5000	32.7000	+13.818%	47	831	+46.239%
2026-04-07	28.2000	28.7300	28.2000	28.7300	-1.778%	2	795	+66.446%
2026-04-06	29.3000	29.3000	29.2500	29.2500	+4.839%	7	795	+63.487%
2026-04-02	27.4500	28.3100	27.4500	27.9000	-5.488%	5	793	+71.398%
2026-04-01	28.4500	29.5200	28.4500	29.5200	+8.529%	347	793	+61.992%
2026-03-31	27.3700	27.3700	27.0000	27.2000	+9.677%	18	560	+75.809%
2026-03-30	25.3500	25.7300	24.8000	24.8000	-1.704%	5	574	+92.823%
2026-03-27	26.2100	26.2100	25.0000	25.2300	-10.848%	17	574	+89.536%
2026-03-26	27.9600	29.2700	27.9600	28.3000	-1.736%	10	564	+68.975%
2026-03-25	28.8100	28.8600	28.8000	28.8000	+6.944%	12	562	+66.042%
2026-03-24	27.1000	27.1000	26.9300	26.9300	-5.509%	4	560	+77.571%
2026-03-23	28.6500	28.6500	28.5000	28.5000	+6.343%	4	556	+67.789%
2026-03-20	27.0000	27.1900	26.8000	26.8000	-3.597%	98	558	+78.433%
2026-03-19	27.3600	28.0000	27.3600	27.8000	-2.285%	68	512	+72.014%
2026-03-16	28.2500	28.4500	28.2500	28.4500	+2.008%	24	498	+68.084%
2026-03-13	29.1000	29.1000	27.8900	27.8900	-4.974%	8	475	+71.459%
2026-03-12	28.5800	29.3500	28.5800	29.3500	-1.839%	3	471	+62.930%
2026-03-11	29.7000	29.9000	29.7000	29.9000	-1.967%	13	472	+59.933%
2026-03-10	31.2900	31.2900	30.5000	30.5000	+5.172%	24	471	+56.787%
2026-03-09	30.0000	30.0000	29.0000	29.0000	-8.228%	3	452	+64.897%
2026-03-06	32.5500	32.5500	31.6000	31.6000	-6.231%	35	449	+51.329%
2026-03-05	34.2600	34.2600	33.1700	33.7000	+2.214%	6	419	+41.899%
2026-03-04	32.4200	32.9700	32.0600	32.9700	+11.235%	8	414	+45.041%
2026-03-03	28.1200	29.7000	27.8000	29.6400	-0.202%	10	409	+61.336%
2026-03-02	29.1200	29.7100	29.1200	29.7000	-1.000%	13	406	+61.010%
2026-02-27	30.2500	30.2500	30.0000	30.0000	+2.076%	8	399	+59.400%
2026-02-26	29.3100	29.3900	29.0200	29.3900	-0.541%	6	393	+62.708%
2026-02-25	30.4000	30.4000	29.5500	29.5500	-2.475%	3	387	+61.827%
2026-02-24	27.8800	30.3000	27.8800	30.3000	+8.408%	3	387	+57.822%
2026-02-23	28.0300	28.0300	27.7000	27.9500	-7.450%	26	388	+71.091%
2026-02-20	29.5000	31.0000	29.5000	30.2000	+8.868%	7	371	+58.344%
2026-02-19	27.7400	27.7400	27.7400	27.7400	-0.929%	6	371	+72.386%
2026-02-18	28.3500	28.3500	28.0000	28.0000	+6.262%	3	365	+70.786%
2026-02-17	26.0000	26.3500	26.0000	26.3500	+5.994%	6	364	+81.480%
2026-02-13	25.1500	25.2500	24.8600	24.8600	-4.824%	11	360	+92.357%
2026-02-12	26.2500	26.3000	25.4500	26.1200	-6.212%	23	360	+83.078%
2026-02-11	28.8500	28.8500	27.0800	27.8500	-2.281%	5	355	+71.706%
2026-02-10	28.4000	30.1600	28.3900	28.5000	-4.298%	72	352	+67.789%
2026-02-09	28.2800	29.9500	28.2800	29.7800	+0.949%	31	330	+60.578%
2026-02-06	26.8000	29.5000	24.7000	29.5000	-16.265%	220	312	+62.102%
2026-02-05	36.2500	36.2500	35.0000	35.2300	-10.470%	71	154	+35.737%
2026-02-04	39.3500	39.3500	39.3500	39.3500	-1.993%	2	94	+21.525%
2026-02-03	40.9000	40.9000	40.1500	40.1500	-3.486%	20	94	+19.103%
2026-01-30	41.6000	41.6000	41.6000	41.6000	+2.211%	1	83	+14.952%
2026-01-29	40.7000	40.7000	40.7000	40.7000	-6.480%	1	83	+17.494%
2026-01-28	43.3500	43.5200	43.3500	43.5200	-1.761%	10	84	+9.881%
2026-01-27	44.3000	44.3000	44.3000	44.3000	+9.033%	1	81	+7.946%
2026-01-23	39.9000	41.0000	39.9000	40.6300	+5.532%	11	81	+17.696%
2026-01-22	38.5000	38.5000	38.5000	38.5000	+2.203%	10	71	+24.208%
2026-01-21	37.6700	37.6700	37.6700	37.6700	+1.811%	1	61	+26.945%
2026-01-20	37.7000	38.9000	35.7000	37.0000	-8.097%	35	60	+29.243%
2026-01-16	39.7700	40.9600	39.7700	40.2600	-6.698%	18	26	+18.778%
2026-01-13	45.0500	45.0500	43.1500	43.1500	-7.104%	6	26	+10.823%
2026-01-12	45.9500	46.4500	45.9500	46.4500	+2.516%	31	20	+2.949%
2026-01-09	44.8000	45.3100	44.8000	45.3100	+1.820%	3	13	+5.540%
2026-01-08	44.5000	44.5000	44.5000	44.5000	-2.198%	1	11	+7.461%
2026-01-07	43.6500	45.5000	43.6500	45.5000	+6.557%	3	11	+5.099%
2026-01-06	42.8000	42.8700	42.7000	42.7000	+13.564%	3	9	+11.991%
2026-01-05	37.4000	37.6000	37.4000	37.6000	-2.565%	2	7	+27.181%
2026-01-02	40.0000	40.0000	38.5900	38.5900	+2.090%	5	7	+23.918%
2025-12-29	37.8000	37.8000	37.8000	37.8000	-2.452%	1	2	+26.508%
2025-12-26	38.7500	38.7500	38.7500	38.7500	+0.649%	1	2	+23.406%
2025-12-24	38.5000	38.5000	38.5000	38.5000	0.000%	1	0	+24.208%