AMZN280121C00110000
AMZN Jan 21 2028 110.00 Call
optionOPRA
EODOct 6, 2026
155.00USD+2.371%(+3.59)2Vol287OI
AMZN280121C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 154.55 | 155.00 | 154.55 | 155.00 | +2.371% | 2 | 287 | 0.000% |
| 2026-10-02 | 151.41 | 151.41 | 151.41 | 151.41 | +3.000% | 1 | 287 | +2.371% |
| 2026-10-01 | 147.00 | 147.00 | 147.00 | 147.00 | -2.000% | 2 | 285 | +5.442% |
| 2026-09-25 | 150.00 | 150.00 | 150.00 | 150.00 | -0.905% | 1 | 284 | +3.333% |
| 2026-09-23 | 151.37 | 151.37 | 151.37 | 151.37 | -2.032% | 2 | 284 | +2.398% |
| 2026-09-22 | 153.75 | 154.51 | 153.75 | 154.51 | +0.743% | 6 | 284 | +0.317% |
| 2026-09-18 | 154.24 | 154.24 | 153.37 | 153.37 | +5.518% | 8 | 290 | +1.063% |
| 2026-09-16 | 145.35 | 145.35 | 145.35 | 145.35 | -4.375% | 1 | 290 | +6.639% |
| 2026-09-10 | 152.00 | 152.00 | 152.00 | 152.00 | +0.363% | 2 | 288 | +1.974% |
| 2026-09-09 | 151.45 | 151.45 | 151.45 | 151.45 | -3.016% | 1 | 289 | +2.344% |
| 2026-09-08 | 156.16 | 156.16 | 156.16 | 156.16 | +1.107% | 2 | 289 | -0.743% |
| 2026-09-01 | 154.45 | 154.45 | 154.45 | 154.45 | -2.247% | 1 | 290 | +0.356% |
| 2026-08-28 | 158.00 | 158.00 | 158.00 | 158.00 | -1.071% | 2 | 290 | -1.899% |
| 2026-08-25 | 159.71 | 159.71 | 159.71 | 159.71 | -1.004% | 101 | 290 | -2.949% |
| 2026-08-24 | 158.92 | 161.33 | 158.92 | 161.33 | -8.853% | 11 | 283 | -3.924% |
| 2026-08-04 | 177.00 | 177.00 | 177.00 | 177.00 | -4.267% | 1 | 283 | -12.429% |
| 2026-08-03 | 184.87 | 184.89 | 184.87 | 184.89 | +8.631% | 18 | 283 | -16.166% |
| 2026-07-31 | 168.00 | 170.20 | 168.00 | 170.20 | +29.076% | 4 | 287 | -8.931% |
| 2026-07-29 | 131.86 | 131.86 | 131.86 | 131.86 | +0.480% | 1 | 286 | +17.549% |
| 2026-07-28 | 129.92 | 131.50 | 129.92 | 131.23 | -8.544% | 4 | 284 | +18.113% |
| 2026-07-22 | 143.25 | 143.49 | 143.25 | 143.49 | -3.178% | 2 | 284 | +8.021% |
| 2026-07-17 | 148.50 | 148.50 | 148.20 | 148.20 | +15.331% | 6 | 287 | +4.588% |
| 2026-06-25 | 128.50 | 128.50 | 128.50 | 128.50 | -7.885% | 1 | 286 | +20.623% |
| 2026-06-24 | 139.50 | 139.50 | 139.50 | 139.50 | +3.180% | 1 | 287 | +11.111% |
| 2026-06-22 | 138.00 | 138.00 | 134.51 | 135.20 | -3.082% | 4 | 285 | +14.645% |
| 2026-06-17 | 139.50 | 139.50 | 139.50 | 139.50 | -5.577% | 1 | 284 | +11.111% |
| 2026-06-15 | 147.70 | 147.74 | 147.70 | 147.74 | +6.671% | 4 | 281 | +4.914% |
| 2026-06-12 | 137.20 | 138.50 | 137.20 | 138.50 | -10.645% | 2 | 279 | +11.913% |
| 2026-06-04 | 155.00 | 155.00 | 155.00 | 155.00 | +3.818% | 5 | 284 | 0.000% |
| 2026-06-03 | 149.30 | 149.30 | 149.30 | 149.30 | -12.434% | 6 | 278 | +3.818% |
| 2026-05-29 | 170.50 | 170.50 | 170.50 | 170.50 | -0.205% | 1 | 278 | -9.091% |
| 2026-05-27 | 170.85 | 170.85 | 170.85 | 170.85 | +4.668% | 1 | 278 | -9.277% |
| 2026-05-26 | 163.77 | 163.77 | 163.23 | 163.23 | -0.348% | 4 | 278 | -5.042% |
| 2026-05-20 | 163.90 | 163.90 | 163.80 | 163.80 | +0.183% | 6 | 278 | -5.372% |
| 2026-05-18 | 163.50 | 163.50 | 163.50 | 163.50 | -2.417% | 1 | 278 | -5.199% |
| 2026-05-12 | 167.55 | 167.55 | 167.55 | 167.55 | -2.394% | 3 | 281 | -7.490% |
| 2026-05-08 | 171.66 | 171.66 | 171.66 | 171.66 | -0.017% | 1 | 281 | -9.705% |
| 2026-05-04 | 175.00 | 175.00 | 171.69 | 171.69 | +7.253% | 5 | 281 | -9.721% |
| 2026-04-30 | 159.80 | 160.08 | 159.80 | 160.08 | -0.676% | 2 | 279 | -3.173% |
| 2026-04-29 | 161.17 | 161.17 | 161.17 | 161.17 | +0.106% | 1 | 279 | -3.828% |
| 2026-04-28 | 159.06 | 161.00 | 159.06 | 161.00 | -0.421% | 2 | 278 | -3.727% |
| 2026-04-27 | 161.80 | 161.80 | 161.68 | 161.68 | +5.363% | 4 | 276 | -4.132% |
| 2026-04-22 | 153.45 | 153.45 | 153.45 | 153.45 | -1.603% | 3 | 276 | +1.010% |
| 2026-04-17 | 155.95 | 155.95 | 155.95 | 155.95 | +4.678% | 10 | 276 | -0.609% |
| 2026-04-15 | 148.98 | 148.98 | 148.98 | 148.98 | -1.338% | 5 | 276 | +4.041% |
| 2026-04-14 | 151.00 | 152.00 | 151.00 | 151.00 | +9.104% | 8 | 281 | +2.649% |
| 2026-04-13 | 138.40 | 138.40 | 138.40 | 138.40 | -1.143% | 1 | 282 | +11.994% |
| 2026-04-10 | 140.00 | 140.00 | 140.00 | 140.00 | +3.397% | 5 | 282 | +10.714% |
| 2026-04-09 | 135.40 | 135.40 | 135.40 | 135.40 | +9.858% | 1 | 284 | +14.476% |
| 2026-04-08 | 127.00 | 127.00 | 123.25 | 123.25 | +17.943% | 10 | 283 | +25.761% |
| 2026-03-30 | 104.50 | 104.50 | 104.50 | 104.50 | +0.966% | 1 | 291 | +48.325% |
| 2026-03-27 | 103.50 | 103.50 | 103.50 | 103.50 | -10.000% | 1 | 292 | +49.758% |
| 2026-03-26 | 115.00 | 115.00 | 115.00 | 115.00 | +3.604% | 1 | 293 | +34.783% |
| 2026-03-24 | 111.00 | 111.00 | 111.00 | 111.00 | -0.724% | 5 | 294 | +39.640% |
| 2026-03-19 | 109.61 | 111.81 | 109.61 | 111.81 | -3.927% | 2 | 299 | +38.628% |
| 2026-03-17 | 116.38 | 116.38 | 116.38 | 116.38 | +6.478% | 1 | 301 | +33.184% |
| 2026-03-13 | 110.00 | 110.00 | 109.30 | 109.30 | -5.523% | 2 | 302 | +41.812% |
| 2026-03-11 | 115.69 | 115.69 | 115.69 | 115.69 | +1.039% | 1 | 303 | +33.979% |
| 2026-03-09 | 111.73 | 114.50 | 111.73 | 114.50 | -2.078% | 23 | 303 | +35.371% |
| 2026-03-06 | 117.00 | 117.00 | 116.93 | 116.93 | +9.536% | 9 | 281 | +32.558% |
| 2026-03-03 | 108.00 | 108.00 | 106.75 | 106.75 | -3.262% | 4 | 272 | +45.199% |
| 2026-03-02 | 107.00 | 110.35 | 107.00 | 110.35 | -2.561% | 2 | 270 | +40.462% |
| 2026-02-27 | 111.20 | 113.25 | 111.20 | 113.25 | +2.833% | 2 | 270 | +36.865% |
| 2026-02-26 | 112.23 | 112.23 | 110.13 | 110.13 | -1.757% | 26 | 268 | +40.743% |
| 2026-02-24 | 112.10 | 112.10 | 112.10 | 112.10 | +4.056% | 3 | 268 | +38.269% |
| 2026-02-23 | 107.73 | 107.73 | 107.73 | 107.73 | -4.664% | 1 | 271 | +43.878% |
| 2026-02-20 | 113.31 | 113.31 | 112.20 | 113.00 | +5.204% | 4 | 270 | +37.168% |
| 2026-02-19 | 107.41 | 107.41 | 107.41 | 107.41 | -1.005% | 4 | 273 | +44.307% |
| 2026-02-18 | 108.00 | 110.00 | 107.74 | 108.50 | +3.540% | 38 | 277 | +42.857% |
| 2026-02-17 | 102.20 | 104.79 | 101.00 | 104.79 | -0.076% | 8 | 248 | +47.915% |
| 2026-02-13 | 101.50 | 104.87 | 101.50 | 104.87 | -0.029% | 4 | 245 | +47.802% |
| 2026-02-12 | 103.40 | 104.90 | 101.75 | 104.90 | -5.708% | 6 | 245 | +47.760% |
| 2026-02-11 | 111.25 | 111.25 | 111.25 | 111.25 | -0.090% | 1 | 244 | +39.326% |
| 2026-02-10 | 112.95 | 112.95 | 111.25 | 111.35 | -1.242% | 15 | 243 | +39.201% |
| 2026-02-09 | 111.76 | 112.75 | 108.31 | 112.75 | -1.114% | 10 | 236 | +37.472% |
| 2026-02-06 | 110.00 | 114.30 | 104.37 | 114.02 | -9.002% | 31 | 237 | +35.941% |
| 2026-02-05 | 126.62 | 126.62 | 125.30 | 125.30 | -7.528% | 10 | 215 | +23.703% |
| 2026-02-04 | 135.50 | 135.50 | 135.50 | 135.50 | -7.509% | 1 | 214 | +14.391% |
| 2026-02-02 | 146.50 | 146.50 | 146.50 | 146.50 | +2.112% | 4 | 213 | +5.802% |
| 2026-01-29 | 139.50 | 143.47 | 139.50 | 143.47 | -0.541% | 2 | 217 | +8.037% |
| 2026-01-28 | 147.00 | 147.00 | 144.25 | 144.25 | +0.516% | 2 | 217 | +7.452% |
| 2026-01-27 | 143.51 | 143.51 | 143.51 | 143.51 | +1.578% | 4 | 216 | +8.006% |
| 2026-01-26 | 142.00 | 142.00 | 141.28 | 141.28 | -0.141% | 2 | 217 | +9.711% |
| 2026-01-23 | 141.68 | 141.68 | 141.48 | 141.48 | +3.474% | 9 | 216 | +9.556% |
| 2026-01-22 | 134.20 | 136.84 | 134.20 | 136.73 | +2.312% | 6 | 224 | +13.362% |
| 2026-01-21 | 133.71 | 133.71 | 133.64 | 133.64 | +0.330% | 3 | 227 | +15.983% |
| 2026-01-20 | 135.19 | 136.50 | 133.20 | 133.20 | -4.571% | 6 | 226 | +16.366% |
| 2026-01-16 | 140.48 | 140.48 | 139.58 | 139.58 | +0.021% | 2 | 222 | +11.047% |
| 2026-01-14 | 140.49 | 140.49 | 139.30 | 139.55 | -3.325% | 7 | 222 | +11.071% |
| 2026-01-13 | 145.22 | 145.22 | 144.35 | 144.35 | -3.767% | 3 | 217 | +7.378% |
| 2026-01-12 | 150.00 | 150.00 | 150.00 | 150.00 | +0.536% | 9 | 217 | +3.333% |
| 2026-01-09 | 146.25 | 149.20 | 146.25 | 149.20 | +0.811% | 5 | 225 | +3.887% |
| 2026-01-08 | 148.00 | 148.00 | 148.00 | 148.00 | +1.886% | 1 | 228 | +4.730% |
| 2026-01-07 | 145.26 | 145.26 | 145.26 | 145.26 | +0.875% | 1 | 228 | +6.705% |
| 2026-01-06 | 144.00 | 144.00 | 144.00 | 144.00 | +6.038% | 3 | 227 | +7.639% |
| 2026-01-05 | 136.30 | 136.30 | 135.79 | 135.80 | +4.510% | 3 | 230 | +14.138% |
| 2026-01-02 | 130.50 | 130.50 | 129.57 | 129.94 | -3.570% | 7 | 227 | +19.286% |
| 2025-12-31 | 134.75 | 134.75 | 134.75 | 134.75 | +0.560% | 1 | 222 | +15.028% |
| 2025-12-30 | 134.00 | 134.00 | 134.00 | 134.00 | -1.796% | 1 | 222 | +15.672% |
| 2025-12-29 | 134.71 | 136.45 | 134.71 | 136.45 | +1.639% | 3 | 221 | +13.595% |
| 2025-12-23 | 134.25 | 134.25 | 134.25 | 134.25 | +1.705% | 2 | 221 | +15.456% |
| 2025-12-19 | 132.00 | 132.00 | 132.00 | 132.00 | 0.000% | 2 | 223 | +17.424% |
| 2025-12-18 | 130.10 | 132.00 | 130.10 | 132.00 | +5.012% | 2 | 221 | +17.424% |
| 2025-12-17 | 125.70 | 125.70 | 125.70 | 125.70 | -0.632% | 1 | 221 | +23.309% |
| 2025-12-16 | 126.40 | 126.50 | 125.20 | 126.50 | -0.394% | 3 | 220 | +22.530% |
| 2025-12-15 | 128.50 | 128.50 | 127.00 | 127.00 | -3.053% | 10 | 219 | +22.047% |
| 2025-12-12 | 131.00 | 131.00 | 131.00 | 131.00 | -3.221% | 1 | 209 | +18.321% |
| 2025-12-10 | 135.36 | 135.36 | 135.36 | 135.36 | +4.123% | 1 | 208 | +14.509% |
| 2025-12-09 | 130.00 | 130.00 | 130.00 | 130.00 | -0.763% | 1 | 208 | +19.231% |
| 2025-12-08 | 132.50 | 133.00 | 131.00 | 131.00 | -2.385% | 8 | 207 | +18.321% |
| 2025-12-05 | 134.20 | 134.20 | 134.20 | 134.20 | +0.751% | 1 | 202 | +15.499% |
| 2025-12-04 | 133.90 | 133.90 | 132.00 | 133.20 | -2.418% | 9 | 203 | +16.366% |
| 2025-12-03 | 136.50 | 136.50 | 136.50 | 136.50 | -3.020% | 2 | 194 | +13.553% |
| 2025-12-02 | 140.00 | 140.75 | 138.80 | 140.75 | +2.252% | 10 | 192 | +10.124% |
| 2025-12-01 | 137.94 | 139.00 | 137.65 | 137.65 | +0.724% | 4 | 183 | +12.604% |
| 2025-11-28 | 135.93 | 136.66 | 135.93 | 136.66 | +1.335% | 3 | 184 | +13.420% |
| 2025-11-26 | 133.90 | 135.23 | 133.90 | 134.86 | +1.398% | 3 | 184 | +14.934% |
| 2025-11-25 | 133.86 | 133.86 | 133.00 | 133.00 | +1.994% | 4 | 184 | +16.541% |
| 2025-11-24 | 127.05 | 130.65 | 127.05 | 130.40 | +2.839% | 26 | 185 | +18.865% |
| 2025-11-21 | 121.80 | 126.80 | 121.00 | 126.80 | +3.612% | 10 | 170 | +22.240% |
| 2025-11-20 | 130.70 | 131.30 | 122.38 | 122.38 | -2.873% | 24 | 167 | +26.655% |
| 2025-11-19 | 126.70 | 127.71 | 124.00 | 126.00 | -2.477% | 17 | 145 | +23.016% |
| 2025-11-18 | 129.70 | 130.19 | 128.05 | 129.20 | -5.383% | 7 | 138 | +19.969% |
| 2025-11-17 | 135.09 | 137.90 | 134.13 | 136.55 | -1.805% | 7 | 131 | +13.512% |
| 2025-11-14 | 139.06 | 139.06 | 139.06 | 139.06 | -4.525% | 1 | 127 | +11.463% |
| 2025-11-13 | 145.65 | 145.65 | 145.65 | 145.65 | -2.738% | 1 | 128 | +6.419% |
| 2025-11-12 | 149.75 | 149.75 | 149.75 | 149.75 | -1.122% | 1 | 129 | +3.506% |
| 2025-11-11 | 151.45 | 151.45 | 151.45 | 151.45 | -0.591% | 1 | 127 | +2.344% |
| 2025-11-10 | 153.20 | 153.20 | 150.20 | 152.35 | +2.662% | 14 | 127 | +1.739% |
| 2025-11-07 | 148.00 | 148.40 | 147.83 | 148.40 | +0.270% | 4 | 119 | +4.447% |
| 2025-11-06 | 153.60 | 153.60 | 148.00 | 148.00 | -3.167% | 3 | 118 | +4.730% |
| 2025-11-05 | 153.82 | 153.82 | 152.84 | 152.84 | +0.453% | 34 | 116 | +1.413% |
| 2025-11-04 | 155.45 | 155.45 | 152.15 | 152.15 | -4.037% | 3 | 82 | +1.873% |
| 2025-11-03 | 158.80 | 160.00 | 158.55 | 158.55 | +4.001% | 6 | 79 | -2.239% |
| 2025-10-31 | 153.50 | 153.50 | 150.00 | 152.45 | +19.102% | 16 | 79 | +1.673% |
| 2025-10-30 | 129.75 | 130.70 | 128.00 | 128.00 | -5.395% | 30 | 74 | +21.094% |
| 2025-10-29 | 134.60 | 135.30 | 133.39 | 135.30 | +2.671% | 12 | 59 | +14.560% |
| 2025-10-28 | 132.25 | 132.25 | 131.78 | 131.78 | +0.634% | 5 | 49 | +17.620% |
| 2025-10-27 | 131.50 | 132.00 | 130.95 | 130.95 | +1.042% | 7 | 48 | +18.366% |
| 2025-10-24 | 129.00 | 129.60 | 129.00 | 129.60 | +2.890% | 5 | 44 | +19.599% |
| 2025-10-23 | 124.33 | 125.96 | 124.25 | 125.96 | +3.560% | 9 | 39 | +23.055% |
| 2025-10-22 | 123.35 | 124.10 | 121.63 | 121.63 | 0.000% | 40 | 0 | +27.436% |