Dark

AMZN20281215C360
AMZN Dec 15 2028 360.00 Call (AMZN281215C00360000)
option OPRA

EOD

Aug 19, 2026

39.83+4.404%(+1.68)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	38.6500	40.4000	38.6500	39.8300	+4.404%	20	1,211	0.000%
2026-08-18	38.1500	38.1500	38.1500	38.1500	-0.131%	2	1,205	+4.404%
2026-08-17	37.5000	38.2500	37.0000	38.2000	-3.291%	22	1,203	+4.267%
2026-08-14	40.1000	40.1000	39.1600	39.5000	-3.186%	18	1,202	+0.835%
2026-08-13	40.2500	40.8000	40.2500	40.8000	-5.226%	23	1,215	-2.377%
2026-08-12	44.3500	44.3500	42.3000	43.0500	-5.176%	144	1,201	-7.480%
2026-08-11	45.4000	45.4000	45.4000	45.4000	-9.472%	11	1,160	-12.269%
2026-08-10	50.1000	50.1500	49.9000	50.1500	+3.938%	63	1,171	-20.578%
2026-08-07	48.2500	48.2500	48.2500	48.2500	+5.464%	11	1,119	-17.451%
2026-08-06	46.6900	46.6900	45.7500	45.7500	-1.401%	2	1,108	-12.940%
2026-08-05	51.6100	51.6100	46.4000	46.4000	-7.200%	3	1,109	-14.159%
2026-08-04	48.6300	50.8500	48.6300	50.0000	-3.846%	21	1,109	-20.340%
2026-08-03	47.8500	54.5500	47.8500	52.0000	+18.101%	133	1,099	-23.404%
2026-07-31	42.4200	46.3000	42.4200	44.0300	+39.556%	20	1,119	-9.539%
2026-07-30	31.5000	31.6000	31.5000	31.5500	+14.936%	4	1,118	+26.244%
2026-07-29	27.8000	29.1700	27.4500	27.4500	-6.154%	16	1,119	+45.100%
2026-07-28	28.8500	29.2500	28.7700	29.2500	-2.597%	5	1,129	+36.171%
2026-07-27	30.5200	30.5200	30.0300	30.0300	-1.217%	11	1,129	+32.634%
2026-07-24	30.6100	31.0600	30.4000	30.4000	-4.101%	12	1,140	+31.020%
2026-07-23	31.4900	32.0000	31.4900	31.7000	-10.275%	10	1,137	+25.647%
2026-07-22	36.5700	36.5700	35.3300	35.3300	-8.472%	2	1,133	+12.737%
2026-07-20	38.6000	38.6000	38.6000	38.6000	+1.312%	1	1,132	+3.187%
2026-07-17	38.0000	38.1000	38.0000	38.1000	-9.394%	4	1,132	+4.541%
2026-07-16	42.3500	42.3500	42.0500	42.0500	+0.191%	2	1,134	-5.279%
2026-07-15	42.3600	42.4900	41.9400	41.9700	+6.388%	34	1,132	-5.099%
2026-07-13	39.4400	39.4500	39.4400	39.4500	+4.503%	21	1,149	+0.963%
2026-07-08	37.7500	37.9700	37.7000	37.7500	-4.139%	82	1,169	+5.510%
2026-07-02	38.9400	39.3800	38.9400	39.3800	+6.432%	5	1,132	+1.143%
2026-06-30	36.7000	37.0000	36.7000	37.0000	+0.271%	4	1,132	+7.649%
2026-06-29	38.7500	40.0000	36.9000	36.9000	+14.953%	16	1,136	+7.940%
2026-06-26	32.6000	32.6000	32.0000	32.1000	-1.685%	4	1,131	+24.081%
2026-06-25	31.8500	33.1000	31.4200	32.6500	-11.757%	30	1,131	+21.991%
2026-06-24	37.0000	37.0000	37.0000	37.0000	+6.628%	1	1,133	+7.649%
2026-06-23	35.3500	35.5500	34.5000	34.7000	+1.225%	44	1,133	+14.784%
2026-06-22	36.4000	36.4000	34.2800	34.2800	-10.262%	5	1,129	+16.190%
2026-06-18	36.6000	38.2200	36.3500	38.2000	+6.200%	26	1,125	+4.267%
2026-06-17	36.8500	36.8500	35.2500	35.9700	-7.246%	55	1,125	+10.731%
2026-06-16	39.2500	39.2500	38.7800	38.7800	+3.138%	3	1,128	+2.708%
2026-06-15	37.9100	37.9100	37.5200	37.6000	+10.232%	11	1,128	+5.931%
2026-06-12	34.1600	34.3100	34.1100	34.1100	+0.828%	12	1,127	+16.769%
2026-06-11	34.6500	34.6500	33.8300	33.8300	-4.651%	33	1,115	+17.736%
2026-06-10	35.0000	35.4800	34.7400	35.4800	-5.938%	3	1,082	+12.260%
2026-06-09	37.7200	37.7200	37.7200	37.7200	-0.737%	1	1,082	+5.594%
2026-06-08	37.5000	38.0000	37.4000	38.0000	-6.771%	12	1,081	+4.816%
2026-06-05	40.7600	40.7600	40.7600	40.7600	+1.292%	2	1,079	-2.282%
2026-06-04	40.2400	40.2400	40.2400	40.2400	+4.384%	1	1,077	-1.019%
2026-06-03	39.6500	39.7000	38.5500	38.5500	-11.175%	31	1,076	+3.320%
2026-06-02	41.0000	43.4000	41.0000	43.4000	-8.051%	50	1,075	-8.226%
2026-05-28	45.9300	47.2000	45.9300	47.2000	+0.106%	71	1,075	-15.614%
2026-05-27	46.3200	47.1500	45.2500	47.1500	+10.164%	45	1,027	-15.525%
2026-05-26	42.3500	42.8000	42.3500	42.8000	-2.948%	13	993	-6.939%
2026-05-21	43.7100	44.1000	43.7100	44.1000	+5.000%	3	986	-9.683%
2026-05-20	42.2700	42.2700	41.1700	42.0000	+5.000%	4	987	-5.167%
2026-05-19	40.0000	40.0000	40.0000	40.0000	-7.429%	1	984	-0.425%
2026-05-18	43.2100	43.2100	43.2100	43.2100	+4.120%	11	984	-7.822%
2026-05-15	41.0000	41.5000	41.0000	41.5000	-5.617%	20	984	-4.024%
2026-05-14	44.0000	44.0000	43.9700	43.9700	+7.244%	35	965	-9.416%
2026-05-13	40.8000	41.0000	40.7000	41.0000	-0.485%	4	932	-2.854%
2026-05-12	41.7500	41.9300	41.2000	41.2000	-6.129%	6	932	-3.325%
2026-05-11	43.8900	43.8900	43.8900	43.8900	-2.769%	1	932	-9.250%
2026-05-08	45.1400	45.1400	45.1400	45.1400	+0.200%	10	931	-11.763%
2026-05-07	46.5700	46.5700	45.0500	45.0500	-5.456%	6	921	-11.587%
2026-05-06	47.5200	49.0000	47.3700	47.6500	+0.021%	97	916	-16.411%
2026-05-05	48.3500	48.3500	46.5000	47.6400	+3.678%	24	915	-16.394%
2026-05-04	45.0000	48.6500	45.0000	45.9500	+2.659%	15	915	-13.319%
2026-05-01	42.7500	46.0000	42.7500	44.7600	+12.519%	13	923	-11.014%
2026-04-30	45.1500	45.1500	39.1200	39.7800	-6.466%	57	923	+0.126%
2026-04-29	43.8500	43.8500	42.5300	42.5300	+2.978%	2	870	-6.348%
2026-04-28	42.3600	42.3600	41.3000	41.3000	-2.709%	7	871	-3.559%
2026-04-27	43.2000	43.2700	42.4500	42.4500	-2.771%	7	864	-6.172%
2026-04-24	41.4000	44.1000	41.4000	43.6600	+8.878%	17	862	-8.772%
2026-04-23	40.0000	41.4100	40.0000	40.1000	+1.519%	12	848	-0.673%
2026-04-22	38.4900	39.5000	38.3500	39.5000	+1.282%	27	846	+0.835%
2026-04-21	39.0000	39.0000	39.0000	39.0000	+11.429%	1	839	+2.128%
2026-04-20	36.1500	36.1500	35.0000	35.0000	-7.919%	2	839	+13.800%
2026-04-17	39.6300	39.6300	38.0100	38.0100	+8.600%	10	838	+4.788%
2026-04-16	35.0000	35.0000	35.0000	35.0000	-5.226%	1	830	+13.800%
2026-04-15	37.0300	37.1100	36.8200	36.9300	-0.859%	8	829	+7.853%
2026-04-14	36.1800	38.2900	35.8800	37.2500	+13.567%	134	827	+6.926%
2026-04-10	31.8400	33.1500	31.8400	32.8000	+9.516%	3	911	+21.433%
2026-04-09	27.2500	29.9500	26.9500	29.9500	+21.108%	15	911	+32.988%
2026-04-08	24.7300	24.7300	24.7300	24.7300	+10.254%	1	902	+61.059%
2026-04-06	22.4300	22.4300	22.4300	22.4300	+0.134%	1	902	+77.575%
2026-04-01	21.5500	22.4000	21.5500	22.4000	+3.944%	41	902	+77.813%
2026-03-31	21.5800	21.6100	21.5500	21.5500	+11.370%	160	861	+84.826%
2026-03-30	19.3700	19.3700	19.3500	19.3500	+1.575%	175	701	+105.840%
2026-03-27	18.9000	19.1700	18.9000	19.0500	-8.545%	223	863	+109.081%
2026-03-24	20.4000	20.8300	20.4000	20.8300	-2.664%	14	1,008	+91.215%
2026-03-23	21.8000	21.8000	21.2500	21.4000	+5.679%	215	1,004	+86.121%
2026-03-20	20.5000	20.5000	20.2500	20.2500	-3.571%	203	984	+96.691%
2026-03-19	21.0000	21.0000	21.0000	21.0000	-2.778%	1	787	+89.667%
2026-03-18	21.6000	21.6000	21.6000	21.6000	-6.087%	1	787	+84.398%
2026-03-17	22.4600	23.0000	22.4600	23.0000	+7.931%	13	787	+73.174%
2026-03-16	21.3100	21.3100	21.3100	21.3100	-1.797%	2	787	+86.908%
2026-03-13	21.2700	21.7000	21.1900	21.7000	-2.472%	15	785	+83.548%
2026-03-12	22.5000	22.5000	22.2500	22.2500	-5.319%	2	786	+79.011%
2026-03-09	23.5000	23.5000	23.5000	23.5000	-11.421%	2	787	+69.489%
2026-03-05	26.3300	27.0000	26.2500	26.5300	+2.670%	117	787	+50.132%
2026-03-04	25.1000	25.8400	25.1000	25.8400	+12.986%	3	693	+54.141%
2026-03-03	22.6500	23.1400	22.0600	22.8700	-1.845%	23	694	+74.158%
2026-03-02	23.1900	23.3000	23.1900	23.3000	-0.129%	4	694	+70.944%
2026-02-27	23.0800	23.3300	23.0800	23.3300	+1.479%	4	694	+70.724%
2026-02-26	22.9600	22.9900	22.9600	22.9900	-3.200%	11	692	+73.249%
2026-02-25	23.2800	23.7500	23.2800	23.7500	+7.955%	2	690	+67.705%
2026-02-23	22.0000	22.0000	22.0000	22.0000	-5.983%	4	690	+81.045%
2026-02-20	23.3900	23.4000	23.3900	23.4000	+8.333%	4	690	+70.214%
2026-02-19	21.0200	21.6000	21.0200	21.6000	-2.834%	5	690	+84.398%
2026-02-18	22.2000	22.2300	22.2000	22.2300	+7.703%	25	687	+79.172%
2026-02-17	20.0500	20.6700	20.0500	20.6400	+7.837%	6	672	+92.975%
2026-02-13	19.4200	20.1000	19.0400	19.1400	-2.843%	110	573	+108.098%
2026-02-12	20.6500	20.6500	19.5900	19.7000	-8.372%	37	573	+102.183%
2026-02-11	22.2500	22.2500	21.3000	21.5000	-5.495%	6	551	+85.256%
2026-02-10	23.0000	24.0000	22.7500	22.7500	+0.088%	9	549	+75.077%
2026-02-09	21.0000	23.2800	21.0000	22.7300	-1.814%	20	547	+75.231%
2026-02-06	19.7500	23.1500	19.0000	23.1500	-12.642%	172	553	+72.052%
2026-02-05	27.4500	28.5000	26.5000	26.5000	-12.829%	213	435	+50.302%
2026-02-04	30.9600	31.0000	30.0000	30.4000	-5.443%	303	633	+31.020%
2026-02-03	34.7500	34.7500	31.5100	32.1500	-4.030%	56	632	+23.888%
2026-01-29	32.1000	33.5000	31.7000	33.5000	-0.888%	105	582	+18.896%
2026-01-28	35.1500	35.1500	33.8000	33.8000	-2.594%	4	480	+17.840%
2026-01-27	32.2800	34.7000	32.2800	34.7000	+8.880%	146	479	+14.784%
2026-01-26	31.8700	31.8700	31.8700	31.8700	+0.568%	50	342	+24.976%
2026-01-23	30.9600	31.6900	30.9600	31.6900	+8.083%	9	292	+25.686%
2026-01-22	29.2000	30.1500	28.5600	29.3200	+0.721%	113	293	+35.846%
2026-01-21	28.5000	29.1100	27.9000	29.1100	+2.320%	7	188	+36.826%
2026-01-20	29.6500	29.6500	28.2000	28.4500	-9.250%	22	183	+40.000%
2026-01-16	31.5000	31.5000	30.9500	31.3500	-1.724%	153	36	+27.049%
2026-01-15	31.3600	31.9000	31.3600	31.9000	+2.441%	4	36	+24.859%
2026-01-14	34.3000	34.3000	31.1400	31.1400	-7.045%	5	35	+27.906%
2026-01-13	35.0000	35.0000	33.5000	33.5000	-6.685%	9	31	+18.896%
2026-01-12	35.6500	35.9000	35.5000	35.9000	-0.278%	10	24	+10.947%
2026-01-09	34.9200	36.0000	34.9000	36.0000	0.000%	18	15	+10.639%