Dark

AMZN20281215C340
AMZN Dec 15 2028 340.00 Call (AMZN281215C00340000)
option OPRA

EOD

Aug 20, 2026

43.20-4.425%(-2.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	44.8500	44.8500	43.2000	43.2000	-4.425%	4	1,404	0.000%
2026-08-19	44.4700	45.4500	44.4700	45.2000	+7.619%	45	1,405	-4.425%
2026-08-18	42.4600	42.4600	42.0000	42.0000	-3.114%	24	1,375	+2.857%
2026-08-17	44.6000	44.6000	42.4500	43.3500	-2.144%	8	1,385	-0.346%
2026-08-14	44.3000	44.3000	44.3000	44.3000	-3.021%	21	1,382	-2.483%
2026-08-13	45.5400	45.6800	45.5400	45.6800	-5.287%	2	1,367	-5.429%
2026-08-12	49.0000	49.0000	47.7800	48.2300	-4.778%	12	1,365	-10.429%
2026-08-11	51.4600	51.4600	50.3000	50.6500	-7.657%	16	1,363	-14.709%
2026-08-10	54.8500	54.8500	54.8500	54.8500	+1.952%	1	1,353	-21.240%
2026-08-07	53.8000	53.8000	53.8000	53.8000	+2.829%	11	1,352	-19.703%
2026-08-06	52.3200	52.3200	52.3200	52.3200	+2.088%	1	1,352	-17.431%
2026-08-05	55.1500	55.1500	50.8700	51.2500	-6.461%	9	1,352	-15.707%
2026-08-04	54.4900	54.7900	54.4900	54.7900	-6.342%	11	1,269	-21.153%
2026-08-03	58.0000	59.8500	58.0000	58.5000	+12.760%	125	1,270	-26.154%
2026-07-31	49.2700	51.8800	49.2700	51.8800	+40.978%	17	1,253	-16.731%
2026-07-30	34.9000	36.8500	34.9000	36.8000	+16.640%	206	1,253	+17.391%
2026-07-29	31.9200	31.9200	31.5300	31.5500	-3.102%	101	1,092	+36.926%
2026-07-28	32.5600	32.5600	32.5600	32.5600	-3.239%	1	1,142	+32.678%
2026-07-27	34.8800	34.8800	33.6500	33.6500	-1.781%	11	1,142	+28.380%
2026-07-24	35.0000	35.0000	34.2000	34.2600	-2.946%	24	1,135	+26.095%
2026-07-23	35.3800	35.5100	34.9000	35.3000	-11.816%	8	1,129	+22.380%
2026-07-22	40.0300	40.0300	40.0300	40.0300	-5.745%	1	1,127	+7.919%
2026-07-21	42.4700	42.4700	42.4700	42.4700	-8.014%	1	1,128	+1.719%
2026-07-16	46.5200	46.5200	46.1700	46.1700	+0.217%	29	1,127	-6.433%
2026-07-15	46.8100	46.9500	46.0700	46.0700	+9.952%	35	1,102	-6.230%
2026-07-14	41.7600	41.9000	41.7600	41.9000	-4.447%	98	1,102	+3.103%
2026-07-13	42.9500	43.8500	42.9200	43.8500	+4.405%	7	1,039	-1.482%
2026-07-10	44.8000	44.8000	42.0000	42.0000	+1.572%	2	1,039	+2.857%
2026-07-09	39.4900	41.3500	39.4900	41.3500	+2.099%	5	1,037	+4.474%
2026-07-08	40.5000	40.5000	40.5000	40.5000	-5.285%	1	1,037	+6.667%
2026-07-07	42.7600	42.7600	42.7600	42.7600	-0.674%	1	1,038	+1.029%
2026-07-06	42.9500	43.0500	42.9500	43.0500	+0.116%	3	1,037	+0.348%
2026-07-02	43.7900	44.0300	43.0000	43.0000	+1.153%	20	1,041	+0.465%
2026-07-01	42.5100	42.5100	42.5100	42.5100	+5.484%	1	1,041	+1.623%
2026-06-30	40.6700	40.6700	40.2500	40.3000	-3.819%	4	1,041	+7.196%
2026-06-29	42.1400	42.1400	41.1400	41.9000	+18.697%	6	1,039	+3.103%
2026-06-26	35.3000	35.3000	35.3000	35.3000	+0.713%	1	1,041	+22.380%
2026-06-25	35.0500	36.6000	35.0500	35.0500	-11.333%	107	1,041	+23.252%
2026-06-24	39.5500	39.6400	39.5000	39.5300	+2.889%	4	1,039	+9.284%
2026-06-23	38.2100	39.1000	37.7500	38.4200	-0.208%	106	1,040	+12.441%
2026-06-22	40.5700	40.5700	38.5000	38.5000	-9.561%	10	1,012	+12.208%
2026-06-18	42.5700	42.5700	42.5700	42.5700	+3.451%	2	1,014	+1.480%
2026-06-15	41.9300	42.0000	41.1500	41.1500	+7.413%	62	1,014	+4.982%
2026-06-12	38.3100	38.3100	38.3100	38.3100	-1.135%	5	985	+12.764%
2026-06-11	38.7500	38.7500	37.7800	38.7500	+0.389%	20	990	+11.484%
2026-06-10	39.4000	40.0500	38.6000	38.6000	-8.314%	47	995	+11.917%
2026-06-09	40.5700	42.1000	40.5700	42.1000	+2.184%	13	983	+2.613%
2026-06-08	42.6500	42.6500	41.1500	41.2000	-2.439%	93	992	+4.854%
2026-06-05	44.5000	45.7800	42.2300	42.2300	-1.996%	3	993	+2.297%
2026-06-03	44.2000	44.3500	41.6000	43.0900	-11.447%	44	993	+0.255%
2026-06-01	48.8700	50.0000	48.5500	48.6600	-5.146%	11	995	-11.221%
2026-05-29	52.2500	52.7000	51.3000	51.3000	-4.558%	129	994	-15.789%
2026-05-28	51.7500	53.7500	51.7500	53.7500	+4.674%	5	1,028	-19.628%
2026-05-27	49.3000	52.4000	49.3000	51.3500	+6.315%	16	1,025	-15.871%
2026-05-21	48.3000	48.3000	48.3000	48.3000	+2.919%	150	1,031	-10.559%
2026-05-20	46.9300	46.9300	46.9300	46.9300	-0.191%	20	1,031	-7.948%
2026-05-18	46.9800	47.0200	46.9800	47.0200	-0.445%	2	1,011	-8.124%
2026-05-15	47.2300	47.2300	47.2300	47.2300	-3.435%	1	1,011	-8.533%
2026-05-14	48.5000	48.9100	48.5000	48.9100	-1.072%	12	1,011	-11.675%
2026-05-13	46.8400	49.4400	46.7800	49.4400	+5.080%	66	999	-12.621%
2026-05-12	46.8800	47.0500	45.8000	47.0500	-4.525%	9	999	-8.183%
2026-05-11	49.2500	49.2800	49.2500	49.2800	-3.750%	2	999	-12.338%
2026-05-08	50.8900	51.4000	50.8900	51.2000	+0.609%	12	999	-15.625%
2026-05-07	52.2700	52.2700	49.7000	50.8900	-6.280%	25	998	-15.111%
2026-05-06	51.7800	54.3000	51.7800	54.3000	+3.725%	33	1,001	-20.442%
2026-05-05	54.3500	54.3500	51.6000	52.3500	+1.769%	152	1,014	-17.479%
2026-05-04	50.3500	51.6400	50.3500	51.4400	+3.439%	28	1,029	-16.019%
2026-05-01	50.9900	50.9900	49.7300	49.7300	+7.084%	131	937	-13.131%
2026-04-30	43.6000	46.4400	43.1500	46.4400	-3.950%	7	937	-6.977%
2026-04-29	46.7400	48.3800	46.4900	48.3500	+0.457%	45	935	-10.651%
2026-04-27	47.9000	48.1300	47.5200	48.1300	-0.311%	15	899	-10.243%
2026-04-24	47.0300	48.9000	47.0300	48.2800	+10.607%	18	890	-10.522%
2026-04-23	45.7500	46.3600	43.6500	43.6500	-0.908%	9	872	-1.031%
2026-04-22	43.1500	44.1000	42.8600	44.0500	+9.305%	27	866	-1.930%
2026-04-20	40.5000	40.5000	40.1400	40.3000	-4.570%	7	859	+7.196%
2026-04-17	42.5000	44.0600	42.2300	42.2300	+3.632%	15	857	+2.297%
2026-04-16	40.7500	40.7500	40.7500	40.7500	-2.605%	7	845	+6.012%
2026-04-15	41.8400	41.8400	41.8400	41.8400	-0.618%	1	845	+3.250%
2026-04-14	38.1000	42.1200	38.1000	42.1000	+12.869%	26	844	+2.613%
2026-04-13	36.5200	37.3000	36.0600	37.3000	+2.332%	11	846	+15.818%
2026-04-10	36.8500	36.8500	36.4500	36.4500	+8.838%	11	849	+18.519%
2026-04-09	30.3500	33.7000	30.3500	33.4900	+18.339%	27	838	+28.994%
2026-04-08	28.3000	28.3000	28.3000	28.3000	+13.200%	2	853	+52.650%
2026-04-07	25.2000	25.2000	25.0000	25.0000	-2.496%	7	851	+72.800%
2026-04-06	25.6400	25.6400	25.6400	25.6400	+1.344%	1	850	+68.487%
2026-04-01	25.3000	25.3000	25.3000	25.3000	+11.601%	1	849	+70.751%
2026-03-30	21.7500	22.6700	21.7500	22.6700	+4.470%	20	849	+90.560%
2026-03-27	22.6500	22.6500	21.7000	21.7000	-13.718%	67	832	+99.078%
2026-03-26	25.5300	25.7600	25.1500	25.1500	-0.789%	82	815	+71.769%
2026-03-25	25.5400	25.5400	25.3500	25.3500	+7.643%	7	739	+70.414%
2026-03-24	24.5000	24.5000	23.5500	23.5500	-3.285%	206	738	+83.439%
2026-03-23	24.3500	24.3500	24.3500	24.3500	+1.883%	1	591	+77.413%
2026-03-20	23.7500	23.9000	23.7500	23.9000	-1.484%	4	590	+80.753%
2026-03-19	23.6000	24.2600	23.6000	24.2600	-2.414%	4	590	+78.071%
2026-03-18	25.5500	25.5500	24.8600	24.8600	-3.643%	26	589	+73.773%
2026-03-17	25.8000	25.8000	25.8000	25.8000	+1.176%	1	564	+67.442%
2026-03-16	24.5500	25.5000	24.5500	25.5000	+3.659%	2	563	+69.412%
2026-03-13	25.6000	25.6000	24.1500	24.6000	-3.150%	8	561	+75.610%
2026-03-12	25.4000	25.4000	25.4000	25.4000	-3.238%	5	559	+70.079%
2026-03-11	26.3000	26.3000	26.2500	26.2500	+1.744%	30	564	+64.571%
2026-03-09	25.8000	25.8000	25.8000	25.8000	-8.185%	1	534	+67.442%
2026-03-06	28.1000	28.8000	28.1000	28.1000	-6.799%	53	533	+53.737%
2026-03-05	30.1000	30.2200	29.6400	30.1500	+5.052%	305	480	+43.284%
2026-03-04	28.7000	28.7000	28.7000	28.7000	+10.597%	1	360	+50.523%
2026-03-03	25.7500	25.9500	25.7500	25.9500	0.000%	3	360	+66.474%
2026-02-26	25.6000	25.9500	25.6000	25.9500	-1.890%	78	360	+66.474%
2026-02-25	26.4500	26.4500	26.4500	26.4500	+1.927%	1	374	+63.327%
2026-02-24	26.0700	26.0700	25.9500	25.9500	+4.637%	7	374	+66.474%
2026-02-23	24.7500	24.8000	24.4500	24.8000	-6.096%	4	375	+74.194%
2026-02-20	26.4100	26.4100	26.4100	26.4100	+6.535%	1	372	+63.574%
2026-02-18	24.7900	24.7900	24.7900	24.7900	+7.595%	3	373	+74.264%
2026-02-17	23.0400	23.0400	23.0400	23.0400	+2.037%	1	370	+87.500%
2026-02-13	21.8500	22.5800	21.8500	22.5800	-0.353%	7	364	+91.320%
2026-02-12	22.5200	22.6600	22.4700	22.6600	-6.749%	15	364	+90.644%
2026-02-11	24.3000	24.6500	24.3000	24.3000	-6.610%	27	365	+77.778%
2026-02-10	26.0200	26.0200	26.0200	26.0200	-0.345%	3	340	+66.026%
2026-02-09	24.5200	26.1700	23.3500	26.1100	+4.817%	16	337	+65.454%
2026-02-06	21.7500	25.0000	21.7200	24.9100	-17.816%	40	337	+73.424%
2026-02-05	31.0000	31.7200	30.3000	30.3100	-14.620%	33	337	+42.527%
2026-02-04	35.6000	35.6000	35.5000	35.5000	-0.056%	5	321	+21.690%
2026-02-03	36.0000	36.0000	35.3400	35.5200	-7.258%	7	316	+21.622%
2026-02-02	38.9200	38.9200	38.3000	38.3000	+4.104%	21	311	+12.794%
2026-01-29	36.2500	37.6500	36.1500	36.7900	-3.943%	59	297	+17.423%
2026-01-28	38.3000	38.3000	38.3000	38.3000	-2.046%	1	317	+12.794%
2026-01-27	36.5000	39.1000	36.5000	39.1000	+6.977%	112	318	+10.486%
2026-01-26	36.5500	36.5500	36.5500	36.5500	+2.095%	1	301	+18.194%
2026-01-23	35.7200	35.8000	35.7200	35.8000	+6.548%	2	300	+20.670%
2026-01-22	32.5700	34.2500	32.5700	33.6000	+6.667%	24	300	+28.571%
2026-01-21	32.4000	32.4000	31.4800	31.5000	-2.928%	27	293	+37.143%
2026-01-20	30.9500	33.7100	30.9500	32.4500	-9.610%	4	300	+33.128%
2026-01-16	35.9000	35.9000	35.9000	35.9000	+0.617%	2	299	+20.334%
2026-01-15	35.6800	35.6800	35.6800	35.6800	+0.507%	1	299	+21.076%
2026-01-14	36.3200	36.3200	35.1700	35.5000	-6.085%	74	298	+21.690%
2026-01-13	38.4500	39.4000	37.8000	37.8000	-6.667%	19	300	+14.286%
2026-01-12	40.0000	40.5000	40.0000	40.5000	+0.947%	3	294	+6.667%
2026-01-09	38.4000	40.7500	37.0600	40.1200	+0.678%	14	296	+7.677%
2026-01-08	38.5500	39.8900	38.0500	39.8500	+5.423%	25	290	+8.407%
2026-01-07	37.0500	39.7700	35.5000	37.8000	+1.887%	53	287	+14.286%
2026-01-06	34.7500	38.2500	34.7500	37.1000	+8.798%	120	263	+16.442%
2026-01-05	32.4200	34.1500	32.4200	34.1000	+9.470%	40	230	+26.686%
2026-01-02	32.5000	32.5000	30.4000	31.1500	-3.590%	225	230	+38.684%
2025-12-31	33.0700	33.9500	32.3100	32.3100	-1.011%	9	35	+33.705%
2025-12-30	32.7000	33.0000	32.4200	32.6400	-2.567%	18	35	+32.353%
2025-12-29	32.6500	33.5000	31.5000	33.5000	-0.179%	27	35	+28.955%
2025-12-26	33.6500	33.6500	33.1000	33.5600	+0.149%	12	10	+28.725%
2025-12-24	33.4500	33.5100	33.0000	33.5100	0.000%	4	0	+28.917%