AMZN280121C00120000
AMZN Jan 21 2028 120.00 Call
optionOPRA
EODOct 5, 2026
143.05USD+3.667%(+5.06)1Vol536OI
AMZN280121C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 143.05 | 143.05 | 143.05 | 143.05 | +3.667% | 1 | 536 | 0.000% |
| 2026-10-01 | 137.20 | 137.99 | 137.20 | 137.99 | -2.412% | 50 | 486 | +3.667% |
| 2026-09-30 | 141.00 | 141.40 | 141.00 | 141.40 | +2.949% | 3 | 485 | +1.167% |
| 2026-09-29 | 137.35 | 137.35 | 137.35 | 137.35 | +0.073% | 8 | 477 | +4.150% |
| 2026-09-28 | 136.47 | 137.25 | 136.47 | 137.25 | -1.859% | 3 | 476 | +4.226% |
| 2026-09-25 | 138.68 | 140.00 | 137.90 | 139.85 | +0.612% | 5 | 472 | +2.288% |
| 2026-09-23 | 139.00 | 139.00 | 139.00 | 139.00 | -5.954% | 5 | 472 | +2.914% |
| 2026-09-22 | 147.80 | 147.80 | 147.80 | 147.80 | -0.451% | 1 | 472 | -3.214% |
| 2026-09-21 | 148.47 | 148.47 | 148.47 | 148.47 | +3.033% | 1 | 472 | -3.651% |
| 2026-09-18 | 144.10 | 144.10 | 144.10 | 144.10 | +1.982% | 1 | 472 | -0.729% |
| 2026-09-17 | 141.30 | 141.30 | 141.30 | 141.30 | +3.897% | 1 | 472 | +1.238% |
| 2026-09-16 | 138.20 | 138.20 | 136.00 | 136.00 | -2.158% | 3 | 469 | +5.184% |
| 2026-09-15 | 141.00 | 141.00 | 139.00 | 139.00 | -4.072% | 2 | 467 | +2.914% |
| 2026-09-14 | 143.00 | 145.40 | 143.00 | 144.90 | -1.429% | 88 | 381 | -1.277% |
| 2026-09-11 | 147.00 | 147.00 | 147.00 | 147.00 | +3.740% | 1 | 380 | -2.687% |
| 2026-09-10 | 143.00 | 143.00 | 141.70 | 141.70 | -0.211% | 3 | 378 | +0.953% |
| 2026-09-09 | 142.00 | 142.00 | 142.00 | 142.00 | -4.602% | 1 | 377 | +0.739% |
| 2026-09-04 | 148.80 | 149.00 | 146.75 | 148.85 | +2.542% | 5 | 375 | -3.897% |
| 2026-09-02 | 145.10 | 145.16 | 145.10 | 145.16 | -2.603% | 10 | 375 | -1.454% |
| 2026-08-31 | 152.30 | 152.40 | 149.04 | 149.04 | -5.070% | 48 | 331 | -4.019% |
| 2026-08-28 | 157.00 | 157.00 | 157.00 | 157.00 | +7.904% | 6 | 331 | -8.885% |
| 2026-08-27 | 147.90 | 148.60 | 145.50 | 145.50 | -2.251% | 5 | 326 | -1.684% |
| 2026-08-26 | 149.35 | 149.35 | 148.85 | 148.85 | -0.767% | 2 | 324 | -3.897% |
| 2026-08-25 | 151.95 | 151.95 | 150.00 | 150.00 | -1.832% | 2 | 322 | -4.633% |
| 2026-08-24 | 151.10 | 152.95 | 151.10 | 152.80 | +2.688% | 95 | 290 | -6.381% |
| 2026-08-21 | 149.20 | 149.20 | 148.80 | 148.80 | -0.965% | 2 | 289 | -3.864% |
| 2026-08-20 | 152.30 | 152.30 | 150.25 | 150.25 | -0.033% | 4 | 289 | -4.792% |
| 2026-08-19 | 150.30 | 150.30 | 150.30 | 150.30 | +0.187% | 1 | 289 | -4.824% |
| 2026-08-18 | 151.41 | 151.41 | 150.02 | 150.02 | +0.020% | 27 | 289 | -4.646% |
| 2026-08-17 | 150.26 | 150.26 | 149.99 | 149.99 | -3.107% | 109 | 289 | -4.627% |
| 2026-08-13 | 155.50 | 155.50 | 154.80 | 154.80 | -2.211% | 2 | 288 | -7.590% |
| 2026-08-12 | 158.70 | 158.70 | 158.30 | 158.30 | -2.453% | 2 | 288 | -9.634% |
| 2026-08-11 | 162.28 | 162.28 | 162.28 | 162.28 | -3.548% | 2 | 288 | -11.850% |
| 2026-08-10 | 168.00 | 168.25 | 168.00 | 168.25 | +4.212% | 8 | 292 | -14.978% |
| 2026-08-06 | 161.45 | 161.45 | 161.45 | 161.45 | +0.280% | 1 | 292 | -11.397% |
| 2026-08-05 | 161.00 | 161.00 | 161.00 | 161.00 | -3.708% | 1 | 292 | -11.149% |
| 2026-08-04 | 167.50 | 167.50 | 167.10 | 167.20 | -3.742% | 16 | 292 | -14.444% |
| 2026-08-03 | 175.13 | 175.13 | 173.70 | 173.70 | +7.554% | 7 | 299 | -17.645% |
| 2026-07-31 | 157.20 | 161.50 | 157.20 | 161.50 | +26.005% | 6 | 304 | -11.424% |
| 2026-07-30 | 128.32 | 130.00 | 128.11 | 128.17 | +5.057% | 40 | 291 | +11.610% |
| 2026-07-29 | 119.90 | 123.00 | 119.90 | 122.00 | -0.732% | 4 | 287 | +17.254% |
| 2026-07-28 | 123.30 | 123.30 | 122.90 | 122.90 | -0.550% | 3 | 284 | +16.395% |
| 2026-07-24 | 123.58 | 123.58 | 123.58 | 123.58 | -8.119% | 2 | 282 | +15.755% |
| 2026-07-22 | 134.50 | 134.50 | 134.50 | 134.50 | -3.028% | 1 | 281 | +6.357% |
| 2026-07-21 | 139.79 | 139.79 | 138.70 | 138.70 | -0.858% | 3 | 278 | +3.136% |
| 2026-07-17 | 140.07 | 140.07 | 139.88 | 139.90 | -3.915% | 124 | 229 | +2.252% |
| 2026-07-16 | 145.60 | 145.60 | 145.60 | 145.60 | -0.817% | 1 | 230 | -1.751% |
| 2026-07-15 | 146.49 | 146.80 | 146.49 | 146.80 | +6.069% | 25 | 209 | -2.554% |
| 2026-07-14 | 138.40 | 138.40 | 138.40 | 138.40 | -1.558% | 1 | 208 | +3.360% |
| 2026-07-13 | 141.42 | 141.42 | 140.30 | 140.59 | +1.803% | 6 | 212 | +1.750% |
| 2026-07-10 | 139.00 | 139.00 | 136.90 | 138.10 | +3.237% | 5 | 207 | +3.584% |
| 2026-07-09 | 133.77 | 133.77 | 133.77 | 133.77 | -1.277% | 4 | 207 | +6.937% |
| 2026-07-07 | 136.70 | 136.70 | 135.50 | 135.50 | -0.441% | 2 | 205 | +5.572% |
| 2026-07-02 | 136.75 | 136.75 | 136.10 | 136.10 | +1.567% | 2 | 203 | +5.107% |
| 2026-07-01 | 130.00 | 134.00 | 130.00 | 134.00 | +2.840% | 2 | 201 | +6.754% |
| 2026-06-30 | 130.30 | 130.30 | 130.30 | 130.30 | -3.624% | 1 | 200 | +9.785% |
| 2026-06-29 | 135.20 | 135.20 | 135.20 | 135.20 | +11.276% | 4 | 204 | +5.806% |
| 2026-06-26 | 119.90 | 123.98 | 119.50 | 121.50 | +1.166% | 5 | 201 | +17.737% |
| 2026-06-25 | 121.88 | 122.83 | 120.10 | 120.10 | -6.318% | 11 | 196 | +19.109% |
| 2026-06-24 | 128.20 | 128.20 | 128.20 | 128.20 | +0.786% | 1 | 195 | +11.583% |
| 2026-06-23 | 126.95 | 128.70 | 126.95 | 127.20 | +1.033% | 5 | 191 | +12.461% |
| 2026-06-22 | 128.15 | 128.85 | 125.90 | 125.90 | -9.261% | 17 | 176 | +13.622% |
| 2026-06-15 | 138.75 | 138.75 | 138.75 | 138.75 | +8.128% | 1 | 176 | +3.099% |
| 2026-06-12 | 128.32 | 128.32 | 128.32 | 128.32 | -7.816% | 1 | 175 | +11.479% |
| 2026-06-08 | 139.20 | 139.20 | 139.20 | 139.20 | -2.075% | 1 | 176 | +2.766% |
| 2026-06-03 | 142.15 | 142.15 | 142.15 | 142.15 | -9.041% | 1 | 177 | +0.633% |
| 2026-05-26 | 156.28 | 156.28 | 156.28 | 156.28 | +0.793% | 7 | 184 | -8.466% |
| 2026-05-20 | 155.15 | 155.15 | 155.05 | 155.05 | -4.994% | 6 | 184 | -7.739% |
| 2026-05-08 | 163.40 | 163.40 | 163.20 | 163.20 | -0.025% | 2 | 182 | -12.347% |
| 2026-05-07 | 163.24 | 163.24 | 163.24 | 163.24 | +0.129% | 1 | 183 | -12.368% |
| 2026-05-04 | 163.03 | 163.03 | 163.03 | 163.03 | +0.947% | 10 | 183 | -12.255% |
| 2026-05-01 | 161.50 | 161.50 | 161.50 | 161.50 | +4.294% | 1 | 183 | -11.424% |
| 2026-04-29 | 154.70 | 154.85 | 154.70 | 154.85 | +0.291% | 4 | 182 | -7.620% |
| 2026-04-24 | 154.40 | 154.40 | 154.40 | 154.40 | +6.519% | 1 | 183 | -7.351% |
| 2026-04-21 | 144.95 | 144.95 | 144.95 | 144.95 | +1.222% | 1 | 184 | -1.311% |
| 2026-04-17 | 145.20 | 145.37 | 143.20 | 143.20 | +1.560% | 3 | 185 | -0.105% |
| 2026-04-16 | 141.00 | 141.00 | 141.00 | 141.00 | -0.050% | 2 | 185 | +1.454% |
| 2026-04-15 | 140.20 | 141.07 | 140.20 | 141.07 | +7.359% | 12 | 176 | +1.404% |
| 2026-04-10 | 131.40 | 131.40 | 131.40 | 131.40 | +3.997% | 2 | 176 | +8.866% |
| 2026-04-09 | 123.00 | 126.35 | 123.00 | 126.35 | +10.128% | 15 | 178 | +13.217% |
| 2026-04-08 | 114.63 | 115.96 | 114.63 | 114.73 | +10.317% | 3 | 192 | +24.684% |
| 2026-04-02 | 104.00 | 104.00 | 104.00 | 104.00 | -0.763% | 2 | 195 | +37.548% |
| 2026-03-26 | 104.80 | 104.80 | 104.80 | 104.80 | -1.781% | 1 | 195 | +36.498% |
| 2026-03-23 | 106.70 | 106.70 | 106.70 | 106.70 | +4.916% | 5 | 194 | +34.067% |
| 2026-03-20 | 101.70 | 101.70 | 101.70 | 101.70 | -0.877% | 2 | 199 | +40.659% |
| 2026-03-19 | 102.60 | 102.60 | 102.60 | 102.60 | -1.996% | 5 | 197 | +39.425% |
| 2026-03-16 | 104.30 | 104.69 | 104.30 | 104.69 | -6.091% | 2 | 192 | +36.642% |
| 2026-03-04 | 111.00 | 111.48 | 111.00 | 111.48 | +11.380% | 2 | 191 | +28.319% |
| 2026-03-03 | 100.09 | 100.09 | 100.09 | 100.09 | -3.852% | 2 | 189 | +42.921% |
| 2026-03-02 | 100.60 | 104.10 | 100.60 | 104.10 | +1.265% | 9 | 187 | +37.416% |
| 2026-02-27 | 103.25 | 103.25 | 102.80 | 102.80 | +0.982% | 2 | 182 | +39.154% |
| 2026-02-26 | 101.80 | 101.80 | 101.80 | 101.80 | -3.250% | 3 | 184 | +40.521% |
| 2026-02-24 | 102.40 | 105.22 | 102.40 | 105.22 | +3.512% | 3 | 182 | +35.953% |
| 2026-02-18 | 101.65 | 101.65 | 101.65 | 101.65 | +4.417% | 1 | 179 | +40.728% |
| 2026-02-17 | 93.90 | 97.35 | 93.90 | 97.35 | +1.937% | 2 | 180 | +46.944% |
| 2026-02-13 | 94.50 | 97.37 | 94.50 | 95.50 | +0.315% | 33 | 156 | +49.791% |
| 2026-02-12 | 97.00 | 97.00 | 94.00 | 95.20 | -3.829% | 13 | 156 | +50.263% |
| 2026-02-11 | 98.99 | 98.99 | 98.99 | 98.99 | -5.273% | 1 | 159 | +44.510% |
| 2026-02-09 | 104.75 | 104.75 | 104.50 | 104.50 | -0.476% | 2 | 158 | +36.890% |
| 2026-02-06 | 103.00 | 105.93 | 100.00 | 105.00 | -19.817% | 10 | 156 | +36.238% |
| 2026-02-03 | 130.95 | 130.95 | 130.95 | 130.95 | -5.109% | 1 | 152 | +9.240% |
| 2026-02-02 | 138.40 | 138.40 | 138.00 | 138.00 | +3.448% | 3 | 152 | +3.659% |
| 2026-01-29 | 132.98 | 133.40 | 132.98 | 133.40 | -1.912% | 2 | 151 | +7.234% |
| 2026-01-28 | 136.00 | 136.00 | 136.00 | 136.00 | +0.051% | 1 | 149 | +5.184% |
| 2026-01-27 | 135.93 | 135.93 | 135.93 | 135.93 | +2.203% | 2 | 148 | +5.238% |
| 2026-01-23 | 133.00 | 133.00 | 133.00 | 133.00 | +8.722% | 2 | 148 | +7.556% |
| 2026-01-21 | 122.33 | 122.33 | 122.33 | 122.33 | -2.913% | 1 | 148 | +16.938% |
| 2026-01-20 | 126.00 | 126.00 | 126.00 | 126.00 | -4.364% | 1 | 147 | +13.532% |
| 2026-01-16 | 131.75 | 131.75 | 131.75 | 131.75 | -0.189% | 1 | 146 | +8.577% |
| 2026-01-15 | 133.13 | 133.13 | 132.00 | 132.00 | +0.725% | 11 | 146 | +8.371% |
| 2026-01-14 | 131.05 | 131.05 | 131.05 | 131.05 | -7.313% | 1 | 145 | +9.157% |
| 2026-01-12 | 141.39 | 141.39 | 141.39 | 141.39 | +0.993% | 3 | 145 | +1.174% |
| 2026-01-08 | 137.50 | 140.00 | 137.50 | 140.00 | +9.375% | 2 | 145 | +2.179% |
| 2026-01-05 | 128.00 | 128.00 | 128.00 | 128.00 | +5.663% | 1 | 145 | +11.758% |
| 2026-01-02 | 120.00 | 121.14 | 120.00 | 121.14 | -4.373% | 11 | 145 | +18.087% |
| 2025-12-29 | 126.68 | 126.68 | 126.68 | 126.68 | +0.142% | 3 | 145 | +12.922% |
| 2025-12-23 | 126.50 | 126.50 | 126.50 | 126.50 | +1.079% | 1 | 143 | +13.083% |
| 2025-12-22 | 125.15 | 125.15 | 125.15 | 125.15 | +4.248% | 1 | 143 | +14.303% |
| 2025-12-17 | 119.65 | 120.05 | 119.65 | 120.05 | +0.696% | 2 | 142 | +19.159% |
| 2025-12-16 | 119.19 | 119.31 | 119.05 | 119.22 | -5.755% | 4 | 141 | +19.988% |
| 2025-12-08 | 126.50 | 126.50 | 126.50 | 126.50 | -2.542% | 2 | 139 | +13.083% |
| 2025-12-01 | 129.80 | 129.80 | 129.80 | 129.80 | +0.855% | 1 | 141 | +10.208% |
| 2025-11-28 | 128.60 | 128.70 | 128.60 | 128.70 | +0.941% | 2 | 140 | +11.150% |
| 2025-11-26 | 126.00 | 127.50 | 126.00 | 127.50 | +8.418% | 3 | 138 | +12.196% |
| 2025-11-21 | 113.00 | 118.19 | 113.00 | 117.60 | -2.139% | 6 | 138 | +21.641% |
| 2025-11-19 | 118.55 | 120.17 | 118.55 | 120.17 | -1.005% | 5 | 139 | +19.040% |
| 2025-11-18 | 125.00 | 125.00 | 121.39 | 121.39 | -9.741% | 22 | 134 | +17.843% |
| 2025-11-13 | 135.28 | 135.28 | 134.49 | 134.49 | -4.752% | 4 | 137 | +6.365% |
| 2025-11-12 | 141.20 | 141.20 | 141.20 | 141.20 | +3.831% | 1 | 136 | +1.310% |
| 2025-11-07 | 136.27 | 136.27 | 135.99 | 135.99 | -6.453% | 2 | 135 | +5.192% |
| 2025-11-04 | 145.99 | 145.99 | 145.37 | 145.37 | -3.569% | 4 | 134 | -1.596% |
| 2025-11-03 | 150.75 | 150.75 | 150.75 | 150.75 | +6.184% | 1 | 132 | -5.108% |
| 2025-10-31 | 144.79 | 144.79 | 141.97 | 141.97 | +15.989% | 4 | 132 | +0.761% |
| 2025-10-30 | 123.55 | 123.55 | 122.40 | 122.40 | -2.548% | 13 | 133 | +16.871% |
| 2025-10-29 | 126.31 | 127.00 | 124.37 | 125.60 | +2.648% | 22 | 130 | +13.893% |
| 2025-10-27 | 123.25 | 123.30 | 122.36 | 122.36 | +4.056% | 6 | 122 | +16.909% |
| 2025-10-23 | 116.18 | 117.59 | 116.00 | 117.59 | +3.558% | 22 | 122 | +21.652% |
| 2025-10-22 | 115.60 | 116.25 | 113.55 | 113.55 | -4.161% | 12 | 122 | +25.980% |
| 2025-10-21 | 118.25 | 118.48 | 118.25 | 118.48 | +8.697% | 3 | 110 | +20.738% |
| 2025-10-17 | 109.00 | 109.00 | 109.00 | 109.00 | -5.423% | 2 | 112 | +31.239% |
| 2025-10-16 | 115.25 | 115.25 | 115.25 | 115.25 | +3.271% | 1 | 112 | +24.121% |
| 2025-10-15 | 114.15 | 114.15 | 111.60 | 111.60 | -5.062% | 33 | 111 | +28.181% |
| 2025-10-13 | 115.00 | 117.55 | 115.00 | 117.55 | +2.084% | 6 | 78 | +21.693% |
| 2025-10-10 | 123.00 | 123.49 | 115.15 | 115.15 | -3.841% | 10 | 72 | +24.229% |
| 2025-10-09 | 119.75 | 119.75 | 119.75 | 119.75 | -0.291% | 10 | 67 | +19.457% |
| 2025-10-08 | 120.10 | 120.10 | 120.10 | 120.10 | +1.840% | 1 | 57 | +19.109% |
| 2025-10-07 | 117.95 | 117.95 | 117.93 | 117.93 | +3.041% | 9 | 56 | +21.301% |
| 2025-10-06 | 114.60 | 114.60 | 114.45 | 114.45 | -1.336% | 21 | 47 | +24.989% |
| 2025-10-03 | 118.95 | 118.95 | 116.00 | 116.00 | -2.192% | 13 | 26 | +23.319% |
| 2025-10-02 | 118.95 | 118.95 | 118.60 | 118.60 | +0.254% | 2 | 13 | +20.616% |
| 2025-10-01 | 118.30 | 118.30 | 118.30 | 118.30 | +1.545% | 1 | 13 | +20.921% |
| 2025-09-26 | 115.45 | 116.80 | 115.42 | 116.50 | -0.674% | 4 | 12 | +22.790% |
| 2025-09-25 | 116.56 | 117.29 | 116.56 | 117.29 | +0.377% | 2 | 8 | +21.963% |
| 2025-09-24 | 116.85 | 116.85 | 116.85 | 116.85 | -1.100% | 1 | 8 | +22.422% |
| 2025-09-23 | 118.95 | 119.56 | 118.15 | 118.15 | 0.000% | 8 | 0 | +21.075% |