Dark

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

EOD

Aug 20, 2026

46.40-3.734%(-1.80)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	47.7700	47.7700	46.2000	46.4000	-3.734%	9	3,637	0.000%
2026-08-19	48.1000	48.3500	47.3800	48.2000	+6.543%	52	3,636	-3.734%
2026-08-18	45.4900	45.7500	45.2400	45.2400	+0.088%	6	3,635	+2.564%
2026-08-17	44.8900	45.2000	44.2500	45.2000	-4.339%	67	3,636	+2.655%
2026-08-14	47.2500	47.2500	47.2500	47.2500	-2.557%	2	3,586	-1.799%
2026-08-13	49.4600	50.8600	48.0700	48.4900	-4.359%	518	3,586	-4.310%
2026-08-12	52.4000	52.4000	50.7000	50.7000	-5.463%	59	3,102	-8.481%
2026-08-11	53.4300	53.6300	53.4300	53.6300	-6.892%	51	3,101	-13.481%
2026-08-10	55.8000	57.6000	55.8000	57.6000	+2.400%	7	3,100	-19.444%
2026-08-07	56.2500	56.2500	56.2500	56.2500	+4.013%	1	3,098	-17.511%
2026-08-06	54.0600	54.0800	54.0600	54.0800	+0.839%	3	3,099	-14.201%
2026-08-05	53.6300	53.6300	53.6300	53.6300	-7.646%	2	3,098	-13.481%
2026-08-04	57.3200	58.0700	57.3200	58.0700	-6.790%	9	3,098	-20.096%
2026-08-03	58.0000	62.5000	58.0000	62.3000	+15.370%	97	3,096	-25.522%
2026-07-31	52.8300	54.4700	51.1500	54.0000	+43.617%	141	3,097	-14.074%
2026-07-30	36.6900	38.3800	36.6900	37.6000	+9.621%	914	3,063	+23.404%
2026-07-29	33.9700	34.3000	33.5000	34.3000	-2.000%	108	3,345	+35.277%
2026-07-28	35.0000	35.0000	35.0000	35.0000	-2.480%	8	3,343	+32.571%
2026-07-27	37.4200	37.4200	35.7000	35.8900	-0.993%	14	3,343	+29.284%
2026-07-24	36.6100	36.8700	36.0000	36.2500	-3.565%	91	3,350	+28.000%
2026-07-23	39.0000	39.0000	36.9500	37.5900	-11.219%	48	3,343	+23.437%
2026-07-22	42.3400	42.3400	42.3400	42.3400	-7.047%	1	3,339	+9.589%
2026-07-20	45.5700	46.8200	45.5500	45.5500	+1.788%	6	3,338	+1.866%
2026-07-17	45.5000	45.6000	44.7500	44.7500	-5.191%	8	3,338	+3.687%
2026-07-16	49.5000	49.5000	47.2000	47.2000	-2.821%	3	3,331	-1.695%
2026-07-15	48.0700	48.5700	48.0700	48.5700	+10.512%	2	3,333	-4.468%
2026-07-14	44.3000	44.3000	43.9500	43.9500	-4.081%	4	3,334	+5.575%
2026-07-13	45.4200	46.2500	45.4200	45.8200	+3.548%	15	3,333	+1.266%
2026-07-10	44.2500	44.2500	44.2500	44.2500	+1.375%	1	3,334	+4.859%
2026-07-09	42.5200	43.6500	42.5200	43.6500	+1.276%	3	3,335	+6.300%
2026-07-08	43.1000	43.1000	43.1000	43.1000	-4.646%	1	3,334	+7.657%
2026-07-07	46.3400	47.3000	44.4000	45.2000	+2.239%	310	3,334	+2.655%
2026-07-06	44.2100	44.2100	44.2100	44.2100	-2.600%	66	3,359	+4.954%
2026-07-01	44.7000	45.4800	44.7000	45.3900	+9.242%	27	3,359	+2.225%
2026-06-30	42.5000	42.5000	41.5500	41.5500	-4.196%	5	3,361	+11.673%
2026-06-29	41.8000	45.8000	41.8000	43.3700	+10.356%	5	3,361	+6.986%
2026-06-26	36.7000	39.3000	36.7000	39.3000	+6.504%	19	3,362	+18.066%
2026-06-25	37.5000	38.9500	36.5500	36.9000	-9.670%	69	3,360	+25.745%
2026-06-24	43.7400	43.7400	40.8500	40.8500	+1.189%	2	3,362	+13.586%
2026-06-23	40.1600	40.4500	39.8800	40.3700	+1.153%	98	3,362	+14.937%
2026-06-22	43.0000	43.0000	39.8100	39.9100	-10.716%	353	3,301	+16.262%
2026-06-18	44.6300	44.7000	44.6300	44.7000	+6.151%	2	3,300	+3.803%
2026-06-17	42.4800	42.4800	41.2500	42.1100	-3.195%	8	3,300	+10.188%
2026-06-15	44.0000	44.5000	43.5000	43.5000	+8.614%	35	3,298	+6.667%
2026-06-12	40.0000	40.5000	39.5400	40.0500	-3.610%	7	3,292	+15.855%
2026-06-11	40.2000	41.9000	39.3700	41.5500	+1.465%	23	3,288	+11.673%
2026-06-10	40.8000	41.2000	40.8000	40.9500	-9.282%	10	3,277	+13.309%
2026-06-09	45.2300	45.2300	42.6200	45.1400	+2.591%	22	3,279	+2.791%
2026-06-08	45.0000	45.3500	44.0000	44.0000	-1.654%	202	3,290	+5.455%
2026-06-05	48.3800	48.3800	44.5400	44.7400	-5.612%	15	3,134	+3.710%
2026-06-04	47.4000	47.4000	47.4000	47.4000	+6.040%	1	3,132	-2.110%
2026-06-03	48.5000	48.5000	44.7000	44.7000	-8.869%	3	3,133	+3.803%
2026-06-02	48.2500	50.9100	48.2500	49.0500	-4.665%	4	3,130	-5.403%
2026-06-01	51.5300	51.6800	51.4500	51.4500	-6.590%	9	3,129	-9.815%
2026-05-29	55.0800	55.0800	55.0800	55.0800	-3.538%	10	3,127	-15.759%
2026-05-28	54.0000	57.1000	54.0000	57.1000	+2.883%	5	3,117	-18.739%
2026-05-27	53.6000	55.5000	53.6000	55.5000	+9.360%	7	3,116	-16.396%
2026-05-26	51.6000	51.6000	49.5000	50.7500	-2.084%	8	3,117	-8.571%
2026-05-22	52.0000	52.0000	51.8300	51.8300	+3.847%	2	3,113	-10.477%
2026-05-20	48.5000	49.9900	48.5000	49.9100	+6.623%	16	3,113	-7.033%
2026-05-19	47.5700	47.5700	45.4000	46.8100	-7.307%	31	3,111	-0.876%
2026-05-18	52.2000	52.2000	50.5000	50.5000	+1.651%	4	3,111	-8.119%
2026-05-15	49.5200	49.7500	49.5200	49.6800	-4.553%	6	3,111	-6.602%
2026-05-14	52.7500	52.7500	52.0500	52.0500	-0.989%	4	3,107	-10.855%
2026-05-13	49.8300	52.5700	49.8300	52.5700	+7.549%	7	3,107	-11.737%
2026-05-12	49.8800	49.9400	48.6300	48.8800	-6.234%	15	3,107	-5.074%
2026-05-11	53.1700	53.3500	51.6000	52.1300	-2.103%	9	3,107	-10.992%
2026-05-08	54.0000	54.5000	53.2500	53.2500	-1.480%	4	3,106	-12.864%
2026-05-07	54.3500	55.0000	53.9000	54.0500	-5.175%	25	3,105	-14.154%
2026-05-06	55.0000	57.3500	55.0000	57.0000	+3.392%	18	3,103	-18.596%
2026-05-05	57.4100	57.4100	54.6500	55.1300	+2.206%	23	3,101	-15.835%
2026-05-04	57.3500	57.3500	53.9400	53.9400	+0.335%	46	3,084	-13.978%
2026-05-01	51.6800	54.1300	51.6800	53.7600	+6.985%	118	3,136	-13.690%
2026-04-30	48.1200	50.2500	46.7000	50.2500	-1.180%	53	3,136	-7.662%
2026-04-29	51.6000	51.6000	50.2200	50.8500	+3.882%	246	3,132	-8.751%
2026-04-28	49.6700	49.6700	48.9500	48.9500	-4.020%	5	3,155	-5.209%
2026-04-27	50.2500	51.0000	48.5100	51.0000	-0.488%	41	3,159	-9.020%
2026-04-24	49.2500	52.5600	48.3800	51.2500	+8.742%	25	3,157	-9.463%
2026-04-23	47.1900	48.0400	47.1300	47.1300	+3.491%	17	3,159	-1.549%
2026-04-22	45.5400	45.5600	45.2300	45.5400	-1.000%	18	3,158	+1.888%
2026-04-21	46.0000	46.0000	46.0000	46.0000	+5.432%	2	3,157	+0.870%
2026-04-20	41.9600	43.6300	41.9600	43.6300	-5.049%	203	3,157	+6.349%
2026-04-17	47.0000	47.0000	45.1000	45.9500	+5.149%	21	3,152	+0.979%
2026-04-15	45.0000	45.0000	43.7000	43.7000	-0.704%	125	3,146	+6.178%
2026-04-14	42.3000	44.0100	42.3000	44.0100	+12.846%	9	3,097	+5.431%
2026-04-13	38.6900	39.2500	38.6900	39.0000	0.000%	19	3,097	+18.974%
2026-04-10	38.5000	39.7100	38.5000	39.0000	+8.333%	13	3,100	+18.974%
2026-04-09	36.0000	36.0000	36.0000	36.0000	+17.801%	1	3,108	+28.889%
2026-04-08	30.0900	30.5600	30.0000	30.5600	+10.644%	16	3,109	+51.832%
2026-04-07	27.6200	27.6200	27.6200	27.6200	+0.840%	1	3,111	+67.994%
2026-04-06	27.3400	27.3900	27.3200	27.3900	-0.400%	3	3,110	+69.405%
2026-04-02	27.5000	27.5000	27.5000	27.5000	+0.073%	3	3,110	+68.727%
2026-04-01	26.5500	27.5000	26.5500	27.4800	+4.487%	39	3,110	+68.850%
2026-03-31	26.0700	26.3000	26.0500	26.3000	+11.346%	3	3,106	+76.426%
2026-03-30	24.2500	24.2500	23.6200	23.6200	+0.940%	4	3,104	+96.444%
2026-03-27	23.5500	23.7000	23.2300	23.4000	-11.364%	10	3,103	+98.291%
2026-03-26	26.1000	27.3500	26.1000	26.4000	-1.566%	3	3,101	+75.758%
2026-03-25	26.5000	27.1500	26.4000	26.8200	+6.218%	283	3,098	+73.005%
2026-03-20	25.2000	25.2500	25.0000	25.2500	-3.071%	7	3,098	+83.762%
2026-03-19	26.1500	26.1500	25.5000	26.0500	-1.698%	14	3,102	+78.119%
2026-03-18	27.3800	27.3800	26.3200	26.5000	-4.020%	47	3,103	+75.094%
2026-03-17	27.6000	27.6100	27.6000	27.6100	+6.397%	2	3,103	+68.055%
2026-03-13	27.3500	27.3500	25.9500	25.9500	-5.292%	5	3,101	+78.805%
2026-03-12	27.3500	27.4000	27.3500	27.4000	-2.143%	2	3,101	+69.343%
2026-03-11	28.2500	28.2500	28.0000	28.0000	-3.114%	16	3,101	+65.714%
2026-03-10	28.9000	28.9000	28.9000	28.9000	+0.347%	3	3,101	+60.554%
2026-03-09	27.9800	29.0000	27.8000	28.8000	-4.414%	52	3,101	+61.111%
2026-03-06	30.1500	30.4900	29.8600	30.1300	-5.844%	168	3,101	+53.999%
2026-03-05	30.8000	32.0000	30.8000	32.0000	+2.894%	42	3,151	+45.000%
2026-03-04	30.1500	31.1000	30.1500	31.1000	+12.477%	24	3,153	+49.196%
2026-03-03	26.1000	27.6500	26.1000	27.6500	-2.020%	78	3,153	+67.812%
2026-03-02	28.0000	28.2500	27.5200	28.2200	+0.534%	10	3,179	+64.422%
2026-02-27	27.1600	28.0700	27.1600	28.0700	+2.708%	7	3,175	+65.301%
2026-02-26	27.8500	27.8500	27.3300	27.3300	-4.105%	5	3,173	+69.777%
2026-02-25	28.4900	28.6000	28.0300	28.5000	+1.064%	14	3,159	+62.807%
2026-02-24	26.1800	28.2000	26.1800	28.2000	+6.818%	12	3,159	+64.539%
2026-02-23	26.1500	26.4000	26.1500	26.4000	-6.183%	4	3,151	+75.758%
2026-02-20	27.7500	28.1400	26.9500	28.1400	+13.239%	15	3,154	+64.890%
2026-02-17	24.4700	24.8500	24.4700	24.8500	+6.607%	11	3,160	+86.720%
2026-02-13	23.7500	24.0000	23.3100	23.3100	-2.469%	11	3,149	+99.056%
2026-02-12	25.4500	25.4500	23.6200	23.9000	-9.298%	15	3,149	+94.142%
2026-02-11	27.2000	27.2000	26.3500	26.3500	-2.768%	6	3,148	+76.091%
2026-02-10	27.2300	28.2000	27.0300	27.1000	-1.275%	3,144	3,145	+71.218%
2026-02-09	25.0000	27.4500	25.0000	27.4500	+5.780%	2	159	+69.035%
2026-02-06	24.0000	26.3500	23.1500	25.9500	-22.653%	18	157	+78.805%
2026-02-05	33.5500	34.5000	32.0000	33.5500	-6.806%	33	157	+38.301%
2026-02-04	38.0000	38.2700	36.0000	36.0000	-5.636%	48	151	+28.889%
2026-02-03	38.2000	38.2000	38.1500	38.1500	-2.405%	2	113	+21.625%
2026-01-29	39.4600	39.4600	39.0900	39.0900	+1.348%	2	113	+18.700%
2026-01-26	38.7600	38.7600	38.5700	38.5700	+0.574%	12	112	+20.301%
2026-01-23	37.5000	38.3500	37.5000	38.3500	+5.328%	32	100	+20.991%
2026-01-22	34.9000	36.4100	34.9000	36.4100	+9.208%	3	107	+27.438%
2026-01-21	33.9000	33.9000	33.3400	33.3400	-5.819%	5	107	+39.172%
2026-01-20	35.2500	36.7500	35.2500	35.4000	-8.052%	17	107	+31.073%
2026-01-15	38.5000	38.5000	38.5000	38.5000	+1.717%	11	96	+20.519%
2026-01-14	38.6500	38.7000	37.5500	37.8500	-6.658%	17	85	+22.589%
2026-01-13	40.4000	40.5500	40.4000	40.5500	-5.213%	2	82	+14.427%
2026-01-12	42.7800	42.7800	42.7800	42.7800	+1.857%	4	83	+8.462%
2026-01-08	42.0000	42.0000	42.0000	42.0000	+1.205%	20	79	+10.476%
2026-01-07	40.1500	41.9500	40.1500	41.5000	+4.219%	25	67	+11.807%
2026-01-06	36.4400	40.3400	36.4400	39.8200	+11.854%	10	66	+16.524%
2026-01-05	36.5000	36.5000	35.4800	35.6000	+8.207%	6	66	+30.337%
2026-01-02	35.6800	35.6800	32.9000	32.9000	-4.968%	52	66	+41.033%
2025-12-30	34.7800	34.8600	34.6200	34.6200	-2.753%	11	15	+34.027%
2025-12-29	35.7400	35.7400	35.6000	35.6000	-1.820%	2	4	+30.337%
2025-12-26	37.3500	37.3500	36.2600	36.2600	0.000%	4	4	+27.965%