Dark

AMZN20281215C370
AMZN Dec 15 2028 370.00 Call (AMZN281215C00370000)
option OPRA

EOD

Aug 20, 2026

36.60-4.063%(-1.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	36.7000	36.7000	36.6000	36.6000	-4.063%	2	3,426	0.000%
2026-08-19	37.8000	38.1500	37.2500	38.1500	+6.179%	14	3,427	-4.063%
2026-08-18	35.9300	35.9300	35.9300	35.9300	-0.609%	1	3,431	+1.865%
2026-08-17	37.2500	37.2500	34.5000	36.1500	-3.523%	164	3,431	+1.245%
2026-08-14	37.8000	38.3700	37.0000	37.4700	-1.988%	9	3,432	-2.322%
2026-08-13	39.6200	39.6200	38.2300	38.2300	-4.900%	23	3,431	-4.264%
2026-08-12	40.5700	40.7500	40.2000	40.2000	-6.901%	3	3,431	-8.955%
2026-08-11	46.5300	46.5300	42.5000	43.1800	-7.140%	32	3,432	-15.239%
2026-08-10	44.5000	46.5000	44.5000	46.5000	+4.283%	5	3,446	-21.290%
2026-08-07	44.4000	46.6100	44.3800	44.5900	+2.271%	14	3,450	-17.919%
2026-08-06	44.1500	44.1500	43.6000	43.6000	+2.709%	3	3,438	-16.055%
2026-08-05	46.2300	46.2300	42.4500	42.4500	-10.159%	23	3,440	-13.781%
2026-08-04	46.2200	47.5000	46.2200	47.2500	-5.989%	13	3,420	-22.540%
2026-08-03	46.7000	51.0500	46.7000	50.2600	+12.944%	44	3,418	-27.179%
2026-07-31	42.0000	44.5000	41.6500	44.5000	+47.107%	42	3,419	-17.753%
2026-07-30	29.4900	30.2500	29.4300	30.2500	+17.704%	41	3,436	+20.992%
2026-07-29	27.1000	27.2800	25.7000	25.7000	-7.287%	62	3,432	+42.412%
2026-07-28	28.3500	28.3500	26.8700	27.7200	-1.212%	415	3,436	+32.035%
2026-07-27	28.9200	28.9200	28.0600	28.0600	+0.214%	2	3,739	+30.435%
2026-07-24	30.5000	30.5000	28.0000	28.0000	-6.667%	54	3,739	+30.714%
2026-07-23	30.4500	30.6400	29.8000	30.0000	-10.260%	38	3,739	+22.000%
2026-07-22	34.2000	34.2000	33.4100	33.4300	-7.139%	17	3,741	+9.483%
2026-07-21	36.0000	36.0000	36.0000	36.0000	-2.413%	1	3,749	+1.667%
2026-07-20	36.8900	36.8900	36.8900	36.8900	+0.655%	1	3,749	-0.786%
2026-07-17	36.4000	36.8000	36.4000	36.6500	-8.444%	7	3,749	-0.136%
2026-07-16	39.5000	40.2500	39.5000	40.0300	+1.137%	16	3,751	-8.569%
2026-07-15	38.1000	40.4000	38.1000	39.5800	+11.024%	19	3,765	-7.529%
2026-07-14	35.7000	35.7000	35.6500	35.6500	-4.167%	8	3,764	+2.665%
2026-07-13	36.9700	37.2200	36.6900	37.2000	+3.133%	14	3,760	-1.613%
2026-07-10	36.4600	36.4600	36.0000	36.0700	+3.799%	88	3,762	+1.469%
2026-07-09	35.7500	35.7500	34.7500	34.7500	-0.144%	4	3,676	+5.324%
2026-07-08	36.4500	36.4500	34.8000	34.8000	-5.946%	8	3,674	+5.172%
2026-07-07	37.9200	37.9200	36.4600	37.0000	-0.804%	52	3,678	-1.081%
2026-07-02	37.3000	37.3000	37.3000	37.3000	+2.192%	1	3,705	-1.877%
2026-07-01	35.0800	36.5000	35.0800	36.5000	+5.309%	3	3,705	+0.274%
2026-06-30	36.0000	36.0000	34.6600	34.6600	-3.669%	102	3,704	+5.597%
2026-06-29	33.0000	37.2500	33.0000	35.9800	+17.390%	81	3,602	+1.723%
2026-06-26	30.8200	31.5000	30.6000	30.6500	-0.163%	9	3,606	+19.413%
2026-06-25	32.1500	32.1500	28.8000	30.7000	-12.411%	161	3,608	+19.218%
2026-06-24	34.7500	35.9000	34.6200	35.0500	+7.581%	15	3,696	+4.422%
2026-06-23	32.1700	34.2500	32.1700	32.5800	+0.370%	81	3,701	+12.339%
2026-06-22	34.3500	34.8200	32.4600	32.4600	-9.833%	19	3,779	+12.754%
2026-06-18	33.9000	36.6700	32.5000	36.0000	+4.046%	20	3,773	+1.667%
2026-06-17	33.7900	34.6000	33.7900	34.6000	-6.284%	27	3,773	+5.780%
2026-06-16	36.3200	36.9500	36.3200	36.9200	+3.650%	5	3,776	-0.867%
2026-06-15	35.0000	36.2000	34.8500	35.6200	+8.267%	89	3,776	+2.751%
2026-06-12	32.0000	33.4900	31.5000	32.9000	+0.305%	18	3,793	+11.246%
2026-06-11	32.6000	33.1000	31.5000	32.8000	-0.606%	55	3,791	+11.585%
2026-06-10	34.5800	34.6000	33.0000	33.0000	-5.714%	59	3,818	+10.909%
2026-06-09	37.1500	37.1500	34.7400	35.0000	-1.269%	24	3,834	+4.571%
2026-06-08	36.8300	36.8300	35.4500	35.4500	-2.207%	11	3,837	+3.244%
2026-06-05	38.8000	38.8000	35.8400	36.2500	-5.844%	13	3,834	+0.966%
2026-06-04	37.6100	39.3000	37.6100	38.5000	+7.452%	10	3,829	-4.935%
2026-06-03	38.0000	38.1000	34.2000	35.8300	-9.657%	62	3,828	+2.149%
2026-06-02	39.1500	42.0000	38.0500	39.6600	-4.663%	66	3,843	-7.716%
2026-06-01	42.1700	42.1700	38.0000	41.6000	-5.023%	18	3,845	-12.019%
2026-05-29	45.0000	45.0200	43.8000	43.8000	-2.667%	9	3,850	-16.438%
2026-05-28	44.7000	45.0000	43.1700	45.0000	+0.671%	11	3,851	-18.667%
2026-05-27	42.9400	45.0000	42.9400	44.7000	+10.918%	76	3,857	-18.121%
2026-05-26	42.0000	42.0000	39.5400	40.3000	-5.621%	8	3,824	-9.181%
2026-05-22	42.2000	42.7000	41.0000	42.7000	+8.873%	13	3,836	-14.286%
2026-05-21	39.5000	39.5000	39.2200	39.2200	-0.859%	5	3,836	-6.680%
2026-05-20	37.0000	40.2000	37.0000	39.5600	+4.906%	53	3,836	-7.482%
2026-05-19	38.3300	38.3300	36.0000	37.7100	-3.308%	153	3,777	-2.944%
2026-05-18	39.6200	41.5400	39.0000	39.0000	-1.141%	67	3,777	-6.154%
2026-05-15	39.0000	39.4500	39.0000	39.4500	-5.305%	103	3,777	-7.224%
2026-05-14	42.1100	42.2000	40.7500	41.6600	-1.256%	8	3,679	-12.146%
2026-05-13	38.7500	42.3100	38.7500	42.1900	+6.675%	72	3,723	-13.250%
2026-05-12	40.1000	40.1000	38.5000	39.5500	-4.584%	31	3,723	-7.459%
2026-05-11	42.0000	43.7300	40.2000	41.4500	-3.380%	41	3,723	-11.701%
2026-05-08	42.6000	43.3200	41.5500	42.9000	-0.579%	9	3,724	-14.685%
2026-05-07	43.5800	44.5500	43.1500	43.1500	-5.165%	9	3,727	-15.180%
2026-05-06	44.5500	45.5000	43.5000	45.5000	+2.825%	330	3,728	-19.560%
2026-05-05	45.8700	45.9000	44.1600	44.2500	+2.194%	99	3,740	-17.288%
2026-05-04	43.9500	45.8500	42.0000	43.3000	+2.364%	71	3,732	-15.473%
2026-05-01	41.2500	43.9000	40.0000	42.3000	+4.444%	59	3,712	-13.475%
2026-04-30	44.5000	44.5000	36.2300	40.5000	+0.248%	141	3,712	-9.630%
2026-04-29	41.3000	41.6400	39.4000	40.4000	+3.643%	125	3,740	-9.406%
2026-04-28	39.5000	40.0500	38.9800	38.9800	-4.973%	15	3,642	-6.106%
2026-04-27	40.0000	41.2100	39.8100	41.0200	-0.918%	59	3,648	-10.775%
2026-04-24	39.1200	41.4000	39.1200	41.4000	+9.379%	31	3,648	-11.594%
2026-04-23	37.9800	39.2500	36.2000	37.8500	+2.187%	143	3,650	-3.303%
2026-04-22	36.0000	37.4000	35.7500	37.0400	+6.437%	45	3,743	-1.188%
2026-04-21	37.5000	37.5000	34.8000	34.8000	+2.504%	36	3,732	+5.172%
2026-04-20	35.0000	37.3000	32.5500	33.9500	-4.366%	80	3,732	+7.806%
2026-04-17	37.0500	37.8500	35.5000	35.5000	+2.041%	172	3,760	+3.099%
2026-04-16	35.2500	35.4500	33.2000	34.7900	-0.968%	165	3,707	+5.203%
2026-04-15	35.0000	35.1900	34.2600	35.1300	-0.256%	174	3,742	+4.184%
2026-04-14	32.0000	36.5000	32.0000	35.2200	+14.723%	443	3,769	+3.918%
2026-04-13	30.5000	31.0000	29.8500	30.7000	+0.327%	31	3,759	+19.218%
2026-04-10	29.4500	31.5000	28.9000	30.6000	+9.286%	189	3,749	+19.608%
2026-04-09	24.7500	28.3200	24.3000	28.0000	+19.709%	97	3,817	+30.714%
2026-04-08	24.0500	24.0500	22.7300	23.3900	+9.555%	169	3,820	+56.477%
2026-04-07	20.8000	21.3500	20.2500	21.3500	+0.235%	14	3,794	+71.429%
2026-04-06	20.9000	21.3000	20.8000	21.3000	+4.978%	33	3,792	+71.831%
2026-04-02	19.0000	21.8000	19.0000	20.2900	-3.381%	17	3,812	+80.384%
2026-04-01	20.2700	21.0000	19.7700	21.0000	+5.000%	481	3,812	+74.286%
2026-03-31	19.5000	20.3500	19.3300	20.0000	+12.045%	151	3,434	+83.000%
2026-03-30	18.0500	18.4500	17.6000	17.8500	+0.847%	211	3,390	+105.042%
2026-03-27	18.3300	18.3300	17.4900	17.7000	-10.061%	107	3,325	+106.780%
2026-03-26	20.0000	21.2000	19.5000	19.6800	-4.466%	37	3,299	+85.976%
2026-03-25	20.9000	20.9000	20.2000	20.6000	+8.136%	36	3,299	+77.670%
2026-03-24	19.2700	19.3500	18.9200	19.0500	-5.693%	51	3,305	+92.126%
2026-03-23	19.1000	20.5900	19.1000	20.2000	+7.048%	106	3,310	+81.188%
2026-03-20	19.0000	19.4500	18.5000	18.8700	-4.018%	417	3,286	+93.959%
2026-03-19	19.5100	19.8600	19.2300	19.6600	-0.957%	306	3,244	+86.165%
2026-03-18	20.7100	21.0500	19.8000	19.8500	-7.674%	382	3,113	+84.383%
2026-03-17	21.5000	21.5000	20.9500	21.5000	+2.871%	31	2,967	+70.233%
2026-03-16	20.1000	20.9500	19.5500	20.9000	+3.980%	138	2,966	+75.120%
2026-03-13	20.4000	21.0000	19.8000	20.1000	-4.194%	109	2,953	+82.090%
2026-03-12	20.5000	21.2000	20.5000	20.9800	-2.419%	31	2,920	+74.452%
2026-03-11	23.6000	23.6000	21.2500	21.5000	-2.935%	148	2,914	+70.233%
2026-03-10	22.0000	22.5200	22.0000	22.1500	-1.556%	250	2,901	+65.237%
2026-03-09	23.8500	23.8500	21.0000	22.5000	-5.621%	23	2,812	+62.667%
2026-03-06	24.0500	24.5000	22.7500	23.8400	-3.871%	62	2,795	+53.523%
2026-03-05	24.6800	25.5000	24.2500	24.8000	+2.692%	203	2,784	+47.581%
2026-03-04	22.2000	24.5000	22.2000	24.1500	+12.326%	86	2,777	+51.553%
2026-03-03	21.4500	21.8000	20.2800	21.5000	+0.233%	210	2,756	+70.233%
2026-03-02	21.2500	22.0500	20.5400	21.4500	-2.500%	173	2,718	+70.629%
2026-02-27	21.5500	22.5500	21.1000	22.0000	+1.196%	943	2,580	+66.364%
2026-02-26	22.3500	22.3500	20.7000	21.7400	-2.511%	520	1,808	+68.353%
2026-02-25	22.1500	22.3600	21.9500	22.3000	+3.241%	80	1,496	+64.126%
2026-02-24	20.3200	22.1000	20.3200	21.6000	+4.348%	99	1,496	+69.444%
2026-02-23	21.5000	21.5000	20.2000	20.7000	-5.695%	271	1,517	+76.812%
2026-02-20	21.0000	22.2600	20.9000	21.9500	+7.862%	85	1,423	+66.743%
2026-02-19	20.2000	20.7500	20.2000	20.3500	-0.973%	39	1,387	+79.853%
2026-02-18	20.0700	20.7500	20.0700	20.5500	+4.847%	193	1,369	+78.102%
2026-02-17	17.8000	19.6000	17.6000	19.6000	+9.497%	163	1,208	+86.735%
2026-02-13	18.6000	18.8000	17.3500	17.9000	-4.888%	296	940	+104.469%
2026-02-12	20.0000	20.0000	18.3500	18.8200	-6.600%	222	940	+94.474%
2026-02-11	20.5000	20.8000	19.8000	20.1500	-3.125%	134	829	+81.638%
2026-02-10	20.5700	22.5000	20.0500	20.8000	-2.667%	117	766	+75.962%
2026-02-09	20.4000	21.8000	19.0500	21.3700	+0.707%	91	772	+71.268%
2026-02-06	17.9000	21.5500	17.4500	21.2200	-14.642%	523	709	+72.479%
2026-02-05	26.0000	26.0000	24.7200	24.8600	-13.380%	134	449	+47.224%
2026-02-04	30.3500	30.3500	27.9700	28.7000	-2.048%	78	404	+27.526%
2026-02-03	32.7500	32.7500	29.2000	29.3000	-8.150%	54	386	+24.915%
2026-02-02	32.0500	32.7000	31.9000	31.9000	+6.156%	16	397	+14.734%
2026-01-30	31.4000	31.4000	29.7500	30.0500	-3.686%	32	394	+21.797%
2026-01-29	30.8600	31.6500	29.6000	31.2000	-2.378%	60	403	+17.308%
2026-01-28	33.4800	33.6000	31.7500	31.9600	-3.152%	105	395	+14.518%
2026-01-27	30.3900	33.0000	30.3900	33.0000	+11.036%	37	309	+10.909%
2026-01-26	30.1000	30.5500	29.1000	29.7200	+0.067%	70	306	+23.149%
2026-01-23	28.9000	30.0000	28.9000	29.7000	+7.765%	12	326	+23.232%
2026-01-22	26.9400	28.2500	26.8400	27.5600	+3.028%	140	325	+32.801%
2026-01-21	25.9500	27.7500	25.7500	26.7500	-1.654%	74	266	+36.822%
2026-01-20	27.2100	28.3000	26.1000	27.2000	-7.734%	21	212	+34.559%
2026-01-16	29.2500	29.8000	29.1000	29.4800	-0.068%	21	195	+24.152%
2026-01-15	29.5000	30.6900	29.4100	29.5000	-0.270%	41	195	+24.068%
2026-01-14	30.7500	30.7500	29.1500	29.5800	-6.095%	6	165	+23.732%
2026-01-13	33.2000	33.2000	30.5300	31.5000	-6.915%	15	161	+16.190%
2026-01-12	33.5000	33.8400	33.2500	33.8400	0.000%	154	154	+8.156%