Dark

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

EOD

Jul 2, 2026

43.00+1.153%(+0.49)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	43.7900	44.0300	43.0000	43.0000	+1.153%	20	1,041	0.000%
2026-07-01	42.5100	42.5100	42.5100	42.5100	+5.484%	1	1,041	+1.153%
2026-06-30	40.6700	40.6700	40.2500	40.3000	-3.819%	4	1,041	+6.700%
2026-06-29	42.1400	42.1400	41.1400	41.9000	+18.697%	6	1,039	+2.625%
2026-06-26	35.3000	35.3000	35.3000	35.3000	+0.713%	1	1,041	+21.813%
2026-06-25	35.0500	36.6000	35.0500	35.0500	-11.333%	107	1,041	+22.682%
2026-06-24	39.5500	39.6400	39.5000	39.5300	+2.889%	4	1,039	+8.778%
2026-06-23	38.2100	39.1000	37.7500	38.4200	-0.208%	106	1,040	+11.921%
2026-06-22	40.5700	40.5700	38.5000	38.5000	-9.561%	10	1,012	+11.688%
2026-06-18	42.5700	42.5700	42.5700	42.5700	+3.451%	2	1,014	+1.010%
2026-06-15	41.9300	42.0000	41.1500	41.1500	+7.413%	62	1,014	+4.496%
2026-06-12	38.3100	38.3100	38.3100	38.3100	-1.135%	5	985	+12.242%
2026-06-11	38.7500	38.7500	37.7800	38.7500	+0.389%	20	990	+10.968%
2026-06-10	39.4000	40.0500	38.6000	38.6000	-8.314%	47	995	+11.399%
2026-06-09	40.5700	42.1000	40.5700	42.1000	+2.184%	13	983	+2.138%
2026-06-08	42.6500	42.6500	41.1500	41.2000	-2.439%	93	992	+4.369%
2026-06-05	44.5000	45.7800	42.2300	42.2300	-1.996%	3	993	+1.823%
2026-06-03	44.2000	44.3500	41.6000	43.0900	-11.447%	44	993	-0.209%
2026-06-01	48.8700	50.0000	48.5500	48.6600	-5.146%	11	995	-11.632%
2026-05-29	52.2500	52.7000	51.3000	51.3000	-4.558%	129	994	-16.179%
2026-05-28	51.7500	53.7500	51.7500	53.7500	+4.674%	5	1,028	-20.000%
2026-05-27	49.3000	52.4000	49.3000	51.3500	+6.315%	16	1,025	-16.261%
2026-05-21	48.3000	48.3000	48.3000	48.3000	+2.919%	150	1,031	-10.973%
2026-05-20	46.9300	46.9300	46.9300	46.9300	-0.191%	20	1,031	-8.374%
2026-05-18	46.9800	47.0200	46.9800	47.0200	-0.445%	2	1,011	-8.550%
2026-05-15	47.2300	47.2300	47.2300	47.2300	-3.435%	1	1,011	-8.956%
2026-05-14	48.5000	48.9100	48.5000	48.9100	-1.072%	12	1,011	-12.083%
2026-05-13	46.8400	49.4400	46.7800	49.4400	+5.080%	66	999	-13.026%
2026-05-12	46.8800	47.0500	45.8000	47.0500	-4.525%	9	999	-8.608%
2026-05-11	49.2500	49.2800	49.2500	49.2800	-3.750%	2	999	-12.744%
2026-05-08	50.8900	51.4000	50.8900	51.2000	+0.609%	12	999	-16.016%
2026-05-07	52.2700	52.2700	49.7000	50.8900	-6.280%	25	998	-15.504%
2026-05-06	51.7800	54.3000	51.7800	54.3000	+3.725%	33	1,001	-20.810%
2026-05-05	54.3500	54.3500	51.6000	52.3500	+1.769%	152	1,014	-17.861%
2026-05-04	50.3500	51.6400	50.3500	51.4400	+3.439%	28	1,029	-16.407%
2026-05-01	50.9900	50.9900	49.7300	49.7300	+7.084%	131	937	-13.533%
2026-04-30	43.6000	46.4400	43.1500	46.4400	-3.950%	7	937	-7.407%
2026-04-29	46.7400	48.3800	46.4900	48.3500	+0.457%	45	935	-11.065%
2026-04-27	47.9000	48.1300	47.5200	48.1300	-0.311%	15	899	-10.659%
2026-04-24	47.0300	48.9000	47.0300	48.2800	+10.607%	18	890	-10.936%
2026-04-23	45.7500	46.3600	43.6500	43.6500	-0.908%	9	872	-1.489%
2026-04-22	43.1500	44.1000	42.8600	44.0500	+9.305%	27	866	-2.384%
2026-04-20	40.5000	40.5000	40.1400	40.3000	-4.570%	7	859	+6.700%
2026-04-17	42.5000	44.0600	42.2300	42.2300	+3.632%	15	857	+1.823%
2026-04-16	40.7500	40.7500	40.7500	40.7500	-2.605%	7	845	+5.521%
2026-04-15	41.8400	41.8400	41.8400	41.8400	-0.618%	1	845	+2.772%
2026-04-14	38.1000	42.1200	38.1000	42.1000	+12.869%	26	844	+2.138%
2026-04-13	36.5200	37.3000	36.0600	37.3000	+2.332%	11	846	+15.282%
2026-04-10	36.8500	36.8500	36.4500	36.4500	+8.838%	11	849	+17.970%
2026-04-09	30.3500	33.7000	30.3500	33.4900	+18.339%	27	838	+28.397%
2026-04-08	28.3000	28.3000	28.3000	28.3000	+13.200%	2	853	+51.943%
2026-04-07	25.2000	25.2000	25.0000	25.0000	-2.496%	7	851	+72.000%
2026-04-06	25.6400	25.6400	25.6400	25.6400	+1.344%	1	850	+67.707%
2026-04-01	25.3000	25.3000	25.3000	25.3000	+11.601%	1	849	+69.960%
2026-03-30	21.7500	22.6700	21.7500	22.6700	+4.470%	20	849	+89.678%
2026-03-27	22.6500	22.6500	21.7000	21.7000	-13.718%	67	832	+98.157%
2026-03-26	25.5300	25.7600	25.1500	25.1500	-0.789%	82	815	+70.974%
2026-03-25	25.5400	25.5400	25.3500	25.3500	+7.643%	7	739	+69.625%
2026-03-24	24.5000	24.5000	23.5500	23.5500	-3.285%	206	738	+82.590%
2026-03-23	24.3500	24.3500	24.3500	24.3500	+1.883%	1	591	+76.591%
2026-03-20	23.7500	23.9000	23.7500	23.9000	-1.484%	4	590	+79.916%
2026-03-19	23.6000	24.2600	23.6000	24.2600	-2.414%	4	590	+77.246%
2026-03-18	25.5500	25.5500	24.8600	24.8600	-3.643%	26	589	+72.969%
2026-03-17	25.8000	25.8000	25.8000	25.8000	+1.176%	1	564	+66.667%
2026-03-16	24.5500	25.5000	24.5500	25.5000	+3.659%	2	563	+68.627%
2026-03-13	25.6000	25.6000	24.1500	24.6000	-3.150%	8	561	+74.797%
2026-03-12	25.4000	25.4000	25.4000	25.4000	-3.238%	5	559	+69.291%
2026-03-11	26.3000	26.3000	26.2500	26.2500	+1.744%	30	564	+63.810%
2026-03-09	25.8000	25.8000	25.8000	25.8000	-8.185%	1	534	+66.667%
2026-03-06	28.1000	28.8000	28.1000	28.1000	-6.799%	53	533	+53.025%
2026-03-05	30.1000	30.2200	29.6400	30.1500	+5.052%	305	480	+42.620%
2026-03-04	28.7000	28.7000	28.7000	28.7000	+10.597%	1	360	+49.826%
2026-03-03	25.7500	25.9500	25.7500	25.9500	0.000%	3	360	+65.703%
2026-02-26	25.6000	25.9500	25.6000	25.9500	-1.890%	78	360	+65.703%
2026-02-25	26.4500	26.4500	26.4500	26.4500	+1.927%	1	374	+62.571%
2026-02-24	26.0700	26.0700	25.9500	25.9500	+4.637%	7	374	+65.703%
2026-02-23	24.7500	24.8000	24.4500	24.8000	-6.096%	4	375	+73.387%
2026-02-20	26.4100	26.4100	26.4100	26.4100	+6.535%	1	372	+62.817%
2026-02-18	24.7900	24.7900	24.7900	24.7900	+7.595%	3	373	+73.457%
2026-02-17	23.0400	23.0400	23.0400	23.0400	+2.037%	1	370	+86.632%
2026-02-13	21.8500	22.5800	21.8500	22.5800	-0.353%	7	364	+90.434%
2026-02-12	22.5200	22.6600	22.4700	22.6600	-6.749%	15	364	+89.762%
2026-02-11	24.3000	24.6500	24.3000	24.3000	-6.610%	27	365	+76.955%
2026-02-10	26.0200	26.0200	26.0200	26.0200	-0.345%	3	340	+65.257%
2026-02-09	24.5200	26.1700	23.3500	26.1100	+4.817%	16	337	+64.688%
2026-02-06	21.7500	25.0000	21.7200	24.9100	-17.816%	40	337	+72.621%
2026-02-05	31.0000	31.7200	30.3000	30.3100	-14.620%	33	337	+41.867%
2026-02-04	35.6000	35.6000	35.5000	35.5000	-0.056%	5	321	+21.127%
2026-02-03	36.0000	36.0000	35.3400	35.5200	-7.258%	7	316	+21.059%
2026-02-02	38.9200	38.9200	38.3000	38.3000	+4.104%	21	311	+12.272%
2026-01-29	36.2500	37.6500	36.1500	36.7900	-3.943%	59	297	+16.880%
2026-01-28	38.3000	38.3000	38.3000	38.3000	-2.046%	1	317	+12.272%
2026-01-27	36.5000	39.1000	36.5000	39.1000	+6.977%	112	318	+9.974%
2026-01-26	36.5500	36.5500	36.5500	36.5500	+2.095%	1	301	+17.647%
2026-01-23	35.7200	35.8000	35.7200	35.8000	+6.548%	2	300	+20.112%
2026-01-22	32.5700	34.2500	32.5700	33.6000	+6.667%	24	300	+27.976%
2026-01-21	32.4000	32.4000	31.4800	31.5000	-2.928%	27	293	+36.508%
2026-01-20	30.9500	33.7100	30.9500	32.4500	-9.610%	4	300	+32.512%
2026-01-16	35.9000	35.9000	35.9000	35.9000	+0.617%	2	299	+19.777%
2026-01-15	35.6800	35.6800	35.6800	35.6800	+0.507%	1	299	+20.516%
2026-01-14	36.3200	36.3200	35.1700	35.5000	-6.085%	74	298	+21.127%
2026-01-13	38.4500	39.4000	37.8000	37.8000	-6.667%	19	300	+13.757%
2026-01-12	40.0000	40.5000	40.0000	40.5000	+0.947%	3	294	+6.173%
2026-01-09	38.4000	40.7500	37.0600	40.1200	+0.678%	14	296	+7.178%
2026-01-08	38.5500	39.8900	38.0500	39.8500	+5.423%	25	290	+7.905%
2026-01-07	37.0500	39.7700	35.5000	37.8000	+1.887%	53	287	+13.757%
2026-01-06	34.7500	38.2500	34.7500	37.1000	+8.798%	120	263	+15.903%
2026-01-05	32.4200	34.1500	32.4200	34.1000	+9.470%	40	230	+26.100%
2026-01-02	32.5000	32.5000	30.4000	31.1500	-3.590%	225	230	+38.042%
2025-12-31	33.0700	33.9500	32.3100	32.3100	-1.011%	9	35	+33.086%
2025-12-30	32.7000	33.0000	32.4200	32.6400	-2.567%	18	35	+31.740%
2025-12-29	32.6500	33.5000	31.5000	33.5000	-0.179%	27	35	+28.358%
2025-12-26	33.6500	33.6500	33.1000	33.5600	+0.149%	12	10	+28.129%
2025-12-24	33.4500	33.5100	33.0000	33.5100	0.000%	4	0	+28.320%