Dark

AMZN20281215C330
AMZN Dec 15 2028 330.00 Call (AMZN281215C00330000)
option OPRA

EOD

Jul 1, 2026

45.39+9.242%(+3.84)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	44.7000	45.4800	44.7000	45.3900	+9.242%	27	3,359	0.000%
2026-06-30	42.5000	42.5000	41.5500	41.5500	-4.196%	5	3,361	+9.242%
2026-06-29	41.8000	45.8000	41.8000	43.3700	+10.356%	5	3,361	+4.658%
2026-06-26	36.7000	39.3000	36.7000	39.3000	+6.504%	19	3,362	+15.496%
2026-06-25	37.5000	38.9500	36.5500	36.9000	-9.670%	69	3,360	+23.008%
2026-06-24	43.7400	43.7400	40.8500	40.8500	+1.189%	2	3,362	+11.114%
2026-06-23	40.1600	40.4500	39.8800	40.3700	+1.153%	98	3,362	+12.435%
2026-06-22	43.0000	43.0000	39.8100	39.9100	-10.716%	353	3,301	+13.731%
2026-06-18	44.6300	44.7000	44.6300	44.7000	+6.151%	2	3,300	+1.544%
2026-06-17	42.4800	42.4800	41.2500	42.1100	-3.195%	8	3,300	+7.789%
2026-06-15	44.0000	44.5000	43.5000	43.5000	+8.614%	35	3,298	+4.345%
2026-06-12	40.0000	40.5000	39.5400	40.0500	-3.610%	7	3,292	+13.333%
2026-06-11	40.2000	41.9000	39.3700	41.5500	+1.465%	23	3,288	+9.242%
2026-06-10	40.8000	41.2000	40.8000	40.9500	-9.282%	10	3,277	+10.842%
2026-06-09	45.2300	45.2300	42.6200	45.1400	+2.591%	22	3,279	+0.554%
2026-06-08	45.0000	45.3500	44.0000	44.0000	-1.654%	202	3,290	+3.159%
2026-06-05	48.3800	48.3800	44.5400	44.7400	-5.612%	15	3,134	+1.453%
2026-06-04	47.4000	47.4000	47.4000	47.4000	+6.040%	1	3,132	-4.241%
2026-06-03	48.5000	48.5000	44.7000	44.7000	-8.869%	3	3,133	+1.544%
2026-06-02	48.2500	50.9100	48.2500	49.0500	-4.665%	4	3,130	-7.462%
2026-06-01	51.5300	51.6800	51.4500	51.4500	-6.590%	9	3,129	-11.778%
2026-05-29	55.0800	55.0800	55.0800	55.0800	-3.538%	10	3,127	-17.593%
2026-05-28	54.0000	57.1000	54.0000	57.1000	+2.883%	5	3,117	-20.508%
2026-05-27	53.6000	55.5000	53.6000	55.5000	+9.360%	7	3,116	-18.216%
2026-05-26	51.6000	51.6000	49.5000	50.7500	-2.084%	8	3,117	-10.562%
2026-05-22	52.0000	52.0000	51.8300	51.8300	+3.847%	2	3,113	-12.425%
2026-05-20	48.5000	49.9900	48.5000	49.9100	+6.623%	16	3,113	-9.056%
2026-05-19	47.5700	47.5700	45.4000	46.8100	-7.307%	31	3,111	-3.034%
2026-05-18	52.2000	52.2000	50.5000	50.5000	+1.651%	4	3,111	-10.119%
2026-05-15	49.5200	49.7500	49.5200	49.6800	-4.553%	6	3,111	-8.635%
2026-05-14	52.7500	52.7500	52.0500	52.0500	-0.989%	4	3,107	-12.795%
2026-05-13	49.8300	52.5700	49.8300	52.5700	+7.549%	7	3,107	-13.658%
2026-05-12	49.8800	49.9400	48.6300	48.8800	-6.234%	15	3,107	-7.140%
2026-05-11	53.1700	53.3500	51.6000	52.1300	-2.103%	9	3,107	-12.929%
2026-05-08	54.0000	54.5000	53.2500	53.2500	-1.480%	4	3,106	-14.761%
2026-05-07	54.3500	55.0000	53.9000	54.0500	-5.175%	25	3,105	-16.022%
2026-05-06	55.0000	57.3500	55.0000	57.0000	+3.392%	18	3,103	-20.368%
2026-05-05	57.4100	57.4100	54.6500	55.1300	+2.206%	23	3,101	-17.667%
2026-05-04	57.3500	57.3500	53.9400	53.9400	+0.335%	46	3,084	-15.851%
2026-05-01	51.6800	54.1300	51.6800	53.7600	+6.985%	118	3,136	-15.569%
2026-04-30	48.1200	50.2500	46.7000	50.2500	-1.180%	53	3,136	-9.672%
2026-04-29	51.6000	51.6000	50.2200	50.8500	+3.882%	246	3,132	-10.737%
2026-04-28	49.6700	49.6700	48.9500	48.9500	-4.020%	5	3,155	-7.273%
2026-04-27	50.2500	51.0000	48.5100	51.0000	-0.488%	41	3,159	-11.000%
2026-04-24	49.2500	52.5600	48.3800	51.2500	+8.742%	25	3,157	-11.434%
2026-04-23	47.1900	48.0400	47.1300	47.1300	+3.491%	17	3,159	-3.692%
2026-04-22	45.5400	45.5600	45.2300	45.5400	-1.000%	18	3,158	-0.329%
2026-04-21	46.0000	46.0000	46.0000	46.0000	+5.432%	2	3,157	-1.326%
2026-04-20	41.9600	43.6300	41.9600	43.6300	-5.049%	203	3,157	+4.034%
2026-04-17	47.0000	47.0000	45.1000	45.9500	+5.149%	21	3,152	-1.219%
2026-04-15	45.0000	45.0000	43.7000	43.7000	-0.704%	125	3,146	+3.867%
2026-04-14	42.3000	44.0100	42.3000	44.0100	+12.846%	9	3,097	+3.136%
2026-04-13	38.6900	39.2500	38.6900	39.0000	0.000%	19	3,097	+16.385%
2026-04-10	38.5000	39.7100	38.5000	39.0000	+8.333%	13	3,100	+16.385%
2026-04-09	36.0000	36.0000	36.0000	36.0000	+17.801%	1	3,108	+26.083%
2026-04-08	30.0900	30.5600	30.0000	30.5600	+10.644%	16	3,109	+48.527%
2026-04-07	27.6200	27.6200	27.6200	27.6200	+0.840%	1	3,111	+64.337%
2026-04-06	27.3400	27.3900	27.3200	27.3900	-0.400%	3	3,110	+65.717%
2026-04-02	27.5000	27.5000	27.5000	27.5000	+0.073%	3	3,110	+65.055%
2026-04-01	26.5500	27.5000	26.5500	27.4800	+4.487%	39	3,110	+65.175%
2026-03-31	26.0700	26.3000	26.0500	26.3000	+11.346%	3	3,106	+72.586%
2026-03-30	24.2500	24.2500	23.6200	23.6200	+0.940%	4	3,104	+92.168%
2026-03-27	23.5500	23.7000	23.2300	23.4000	-11.364%	10	3,103	+93.974%
2026-03-26	26.1000	27.3500	26.1000	26.4000	-1.566%	3	3,101	+71.932%
2026-03-25	26.5000	27.1500	26.4000	26.8200	+6.218%	283	3,098	+69.239%
2026-03-20	25.2000	25.2500	25.0000	25.2500	-3.071%	7	3,098	+79.762%
2026-03-19	26.1500	26.1500	25.5000	26.0500	-1.698%	14	3,102	+74.242%
2026-03-18	27.3800	27.3800	26.3200	26.5000	-4.020%	47	3,103	+71.283%
2026-03-17	27.6000	27.6100	27.6000	27.6100	+6.397%	2	3,103	+64.397%
2026-03-13	27.3500	27.3500	25.9500	25.9500	-5.292%	5	3,101	+74.913%
2026-03-12	27.3500	27.4000	27.3500	27.4000	-2.143%	2	3,101	+65.657%
2026-03-11	28.2500	28.2500	28.0000	28.0000	-3.114%	16	3,101	+62.107%
2026-03-10	28.9000	28.9000	28.9000	28.9000	+0.347%	3	3,101	+57.059%
2026-03-09	27.9800	29.0000	27.8000	28.8000	-4.414%	52	3,101	+57.604%
2026-03-06	30.1500	30.4900	29.8600	30.1300	-5.844%	168	3,101	+50.647%
2026-03-05	30.8000	32.0000	30.8000	32.0000	+2.894%	42	3,151	+41.844%
2026-03-04	30.1500	31.1000	30.1500	31.1000	+12.477%	24	3,153	+45.949%
2026-03-03	26.1000	27.6500	26.1000	27.6500	-2.020%	78	3,153	+64.159%
2026-03-02	28.0000	28.2500	27.5200	28.2200	+0.534%	10	3,179	+60.843%
2026-02-27	27.1600	28.0700	27.1600	28.0700	+2.708%	7	3,175	+61.703%
2026-02-26	27.8500	27.8500	27.3300	27.3300	-4.105%	5	3,173	+66.081%
2026-02-25	28.4900	28.6000	28.0300	28.5000	+1.064%	14	3,159	+59.263%
2026-02-24	26.1800	28.2000	26.1800	28.2000	+6.818%	12	3,159	+60.957%
2026-02-23	26.1500	26.4000	26.1500	26.4000	-6.183%	4	3,151	+71.932%
2026-02-20	27.7500	28.1400	26.9500	28.1400	+13.239%	15	3,154	+61.301%
2026-02-17	24.4700	24.8500	24.4700	24.8500	+6.607%	11	3,160	+82.656%
2026-02-13	23.7500	24.0000	23.3100	23.3100	-2.469%	11	3,149	+94.723%
2026-02-12	25.4500	25.4500	23.6200	23.9000	-9.298%	15	3,149	+89.916%
2026-02-11	27.2000	27.2000	26.3500	26.3500	-2.768%	6	3,148	+72.258%
2026-02-10	27.2300	28.2000	27.0300	27.1000	-1.275%	3,144	3,145	+67.491%
2026-02-09	25.0000	27.4500	25.0000	27.4500	+5.780%	2	159	+65.355%
2026-02-06	24.0000	26.3500	23.1500	25.9500	-22.653%	18	157	+74.913%
2026-02-05	33.5500	34.5000	32.0000	33.5500	-6.806%	33	157	+35.291%
2026-02-04	38.0000	38.2700	36.0000	36.0000	-5.636%	48	151	+26.083%
2026-02-03	38.2000	38.2000	38.1500	38.1500	-2.405%	2	113	+18.978%
2026-01-29	39.4600	39.4600	39.0900	39.0900	+1.348%	2	113	+16.117%
2026-01-26	38.7600	38.7600	38.5700	38.5700	+0.574%	12	112	+17.682%
2026-01-23	37.5000	38.3500	37.5000	38.3500	+5.328%	32	100	+18.357%
2026-01-22	34.9000	36.4100	34.9000	36.4100	+9.208%	3	107	+24.664%
2026-01-21	33.9000	33.9000	33.3400	33.3400	-5.819%	5	107	+36.143%
2026-01-20	35.2500	36.7500	35.2500	35.4000	-8.052%	17	107	+28.220%
2026-01-15	38.5000	38.5000	38.5000	38.5000	+1.717%	11	96	+17.896%
2026-01-14	38.6500	38.7000	37.5500	37.8500	-6.658%	17	85	+19.921%
2026-01-13	40.4000	40.5500	40.4000	40.5500	-5.213%	2	82	+11.936%
2026-01-12	42.7800	42.7800	42.7800	42.7800	+1.857%	4	83	+6.101%
2026-01-08	42.0000	42.0000	42.0000	42.0000	+1.205%	20	79	+8.071%
2026-01-07	40.1500	41.9500	40.1500	41.5000	+4.219%	25	67	+9.373%
2026-01-06	36.4400	40.3400	36.4400	39.8200	+11.854%	10	66	+13.988%
2026-01-05	36.5000	36.5000	35.4800	35.6000	+8.207%	6	66	+27.500%
2026-01-02	35.6800	35.6800	32.9000	32.9000	-4.968%	52	66	+37.964%
2025-12-30	34.7800	34.8600	34.6200	34.6200	-2.753%	11	15	+31.109%
2025-12-29	35.7400	35.7400	35.6000	35.6000	-1.820%	2	4	+27.500%
2025-12-26	37.3500	37.3500	36.2600	36.2600	0.000%	4	4	+25.179%