Dark

AMZN20280121C130
AMZN Jan 21 2028 130.00 Call (AMZN280121C00130000)
option OPRA

EOD

Aug 20, 2026

142.07-2.411%(-3.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	142.0700	142.0700	142.0700	142.0700	-2.411%	1	309	0.000%
2026-08-19	145.4600	145.5800	145.4600	145.5800	-2.850%	2	308	-2.411%
2026-08-13	149.8500	149.8500	149.8500	149.8500	-5.755%	1	307	-5.192%
2026-08-10	159.0000	159.0000	159.0000	159.0000	+3.786%	2	307	-10.648%
2026-07-31	153.2000	153.2000	153.2000	153.2000	+30.940%	1	306	-7.265%
2026-07-24	117.0000	117.0000	117.0000	117.0000	-8.286%	2	306	+21.427%
2026-07-22	127.5700	127.5700	127.5700	127.5700	-8.223%	2	308	+11.366%
2026-07-16	139.0000	139.0000	139.0000	139.0000	+2.963%	1	306	+2.209%
2026-07-15	135.0000	135.0000	135.0000	135.0000	+4.239%	18	307	+5.237%
2026-07-14	129.5100	129.5100	129.5100	129.5100	+5.852%	2	307	+9.698%
2026-06-30	122.3000	122.4600	122.3000	122.3500	+8.274%	220	308	+16.118%
2026-06-25	113.2500	113.2500	113.0000	113.0000	-5.990%	5	488	+25.726%
2026-06-23	120.2000	120.2000	120.2000	120.2000	-7.843%	1	493	+18.195%
2026-06-16	130.4300	130.4300	130.4300	130.4300	+0.023%	1	494	+8.924%
2026-06-15	130.4000	130.4000	130.4000	130.4000	+8.216%	4	494	+8.949%
2026-06-12	121.0000	121.0000	120.4700	120.5000	-0.265%	18	493	+17.900%
2026-06-11	120.8200	120.8200	120.8200	120.8200	-3.344%	1	489	+17.588%
2026-06-10	124.7500	125.0000	124.7500	125.0000	-8.839%	3	489	+13.656%
2026-06-04	136.9000	137.1200	136.9000	137.1200	+3.253%	2	486	+3.610%
2026-06-03	132.8000	132.8000	132.8000	132.8000	-5.702%	20	485	+6.980%
2026-06-02	139.2000	140.8300	139.2000	140.8300	-3.673%	26	465	+0.880%
2026-05-26	146.4300	146.4300	146.2000	146.2000	-0.205%	2	465	-2.825%
2026-05-20	146.5500	146.5500	146.5000	146.5000	+3.169%	6	464	-3.024%
2026-05-19	142.0000	142.0000	142.0000	142.0000	-2.089%	25	449	+0.049%
2026-05-15	145.0300	145.0300	145.0300	145.0300	-3.313%	5	449	-2.041%
2026-05-13	150.0000	150.0000	150.0000	150.0000	-4.732%	1	449	-5.287%
2026-05-06	157.4500	157.4500	157.4500	157.4500	+7.350%	25	450	-9.768%
2026-04-30	146.6700	146.6700	146.6700	146.6700	+1.432%	3	425	-3.136%
2026-04-29	144.5500	144.6000	144.5500	144.6000	+0.417%	2	425	-1.750%
2026-04-28	144.0000	144.0000	144.0000	144.0000	-2.174%	25	425	-1.340%
2026-04-24	147.1500	147.2000	147.1500	147.2000	+12.797%	100	400	-3.485%
2026-04-20	130.5000	130.5000	130.5000	130.5000	-5.824%	1	314	+8.866%
2026-04-17	138.5700	138.5700	138.5700	138.5700	+4.739%	4	315	+2.526%
2026-04-15	132.3000	132.3000	132.3000	132.3000	+6.737%	1	311	+7.385%
2026-04-13	122.6500	123.9500	122.6500	123.9500	+2.016%	2	312	+14.619%
2026-04-10	121.5000	121.5000	121.5000	121.5000	+3.846%	1	313	+16.930%
2026-04-09	116.8900	117.5000	116.8900	117.0000	+8.716%	3	314	+21.427%
2026-04-08	107.6200	107.6200	107.6200	107.6200	+11.408%	1	314	+32.011%
2026-03-31	94.7200	96.6000	94.7200	96.6000	+7.909%	3	314	+47.070%
2026-03-30	89.5200	89.5200	89.5200	89.5200	-9.024%	2	316	+58.702%
2026-03-23	98.4000	98.4000	98.4000	98.4000	+4.403%	1	316	+44.380%
2026-03-20	94.2500	94.2500	94.2500	94.2500	-0.716%	1	316	+50.737%
2026-03-19	94.9300	94.9300	94.9300	94.9300	-0.846%	50	316	+49.658%
2026-03-16	95.7400	95.7400	95.7400	95.7400	-5.479%	1	266	+48.391%
2026-03-10	101.2900	101.2900	101.2900	101.2900	+5.510%	5	265	+40.261%
2026-03-03	96.0000	96.0000	96.0000	96.0000	-0.775%	1	260	+47.990%
2026-02-27	96.7500	96.7500	96.7500	96.7500	-1.866%	1	260	+46.842%
2026-02-25	98.5900	98.5900	98.5900	98.5900	+2.166%	1	260	+44.102%
2026-02-24	97.7500	97.7500	96.3800	96.5000	+4.066%	22	260	+47.223%
2026-02-23	92.7300	92.7300	92.7300	92.7300	-3.406%	1	261	+53.208%
2026-02-20	96.0000	96.0000	96.0000	96.0000	+6.667%	2	261	+47.990%
2026-02-12	87.0000	90.0000	87.0000	90.0000	-2.206%	3	261	+57.856%
2026-02-11	92.0300	92.0300	92.0300	92.0300	-7.040%	1	259	+54.374%
2026-02-10	99.0000	99.0000	99.0000	99.0000	+1.382%	1	260	+43.505%
2026-02-09	98.3000	98.3000	97.6500	97.6500	-0.742%	121	260	+45.489%
2026-02-06	89.5000	98.3800	89.5000	98.3800	-17.948%	17	139	+44.409%
2026-02-04	119.9000	119.9000	119.9000	119.9000	-8.284%	20	145	+18.490%
2026-02-02	130.7300	130.7300	130.7300	130.7300	+3.344%	1	125	+8.674%
2026-01-30	126.5000	126.5000	126.5000	126.5000	-0.784%	1	126	+12.308%
2026-01-29	127.5000	127.5000	127.5000	127.5000	+0.791%	1	126	+11.427%
2026-01-27	126.5000	126.5000	126.5000	126.5000	+0.556%	5	126	+12.308%
2026-01-26	125.8000	125.8000	125.8000	125.8000	+7.567%	1	125	+12.933%
2026-01-21	116.9500	116.9500	116.9500	116.9500	-9.969%	1	124	+21.479%
2026-01-08	129.9000	129.9000	129.9000	129.9000	+8.986%	2	125	+9.369%
2026-01-05	119.1000	119.1900	119.1000	119.1900	-0.923%	2	126	+19.196%
2026-01-02	120.3000	120.3000	120.3000	120.3000	+2.296%	30	126	+18.096%
2025-12-31	117.6000	117.6000	117.6000	117.6000	-0.617%	3	159	+20.808%
2025-12-29	119.2200	119.2200	118.3000	118.3300	-1.062%	9	159	+20.063%
2025-12-26	119.6000	119.6000	119.6000	119.6000	-0.150%	1	160	+18.788%
2025-12-24	119.7800	119.7800	119.7800	119.7800	+0.276%	3	159	+18.609%
2025-12-23	119.4500	119.4500	119.4500	119.4500	+5.867%	3	159	+18.937%
2025-12-18	112.5000	112.8300	112.5000	112.8300	+2.713%	4	159	+25.915%
2025-12-17	112.1100	112.3900	109.8500	109.8500	-0.902%	5	161	+29.331%
2025-12-16	111.2500	111.3900	110.1000	110.8500	-2.984%	6	162	+28.164%
2025-12-12	114.7000	114.7000	113.6500	114.2600	-3.087%	35	162	+24.339%
2025-12-11	119.2000	119.3400	117.8800	117.9000	-1.660%	4	180	+20.500%
2025-12-10	119.8500	119.8900	119.8500	119.8900	+2.875%	2	178	+18.500%
2025-12-09	115.6500	116.5400	115.6500	116.5400	+0.370%	10	177	+21.907%
2025-12-08	118.1000	118.1000	115.9500	116.1100	-2.033%	4	179	+22.358%
2025-12-05	118.6300	119.3300	118.5200	118.5200	+1.040%	4	179	+19.870%
2025-12-04	117.2500	117.6600	116.5500	117.3000	-3.098%	8	177	+21.117%
2025-12-03	121.0100	121.1700	120.9000	121.0500	-2.418%	4	172	+17.365%
2025-12-02	123.0000	124.0500	123.0000	124.0500	+2.648%	5	170	+14.526%
2025-11-28	120.7500	120.8500	120.7500	120.8500	+1.410%	2	166	+17.559%
2025-11-26	119.3500	119.3500	119.1700	119.1700	+2.733%	11	159	+19.216%
2025-11-25	116.0000	116.0000	116.0000	116.0000	+1.248%	1	159	+22.474%
2025-11-24	114.4600	114.5700	114.4600	114.5700	+4.774%	4	159	+24.003%
2025-11-21	107.1000	109.4000	107.0800	109.3500	+1.674%	23	159	+29.922%
2025-11-20	115.0000	115.0000	107.4900	107.5500	-2.493%	19	145	+32.097%
2025-11-19	112.3000	112.3000	110.3000	110.3000	-7.466%	44	128	+28.803%
2025-11-17	119.2000	119.2000	119.2000	119.2000	-5.397%	2	84	+19.186%
2025-11-13	126.0000	126.0000	126.0000	126.0000	-5.970%	20	82	+12.754%
2025-11-12	135.5000	135.5000	134.0000	134.0000	-2.190%	3	60	+6.022%
2025-11-10	137.0000	137.0000	137.0000	137.0000	+7.031%	1	60	+3.701%
2025-11-07	129.0000	129.0000	127.1500	128.0000	-2.290%	4	60	+10.992%
2025-11-06	131.0000	131.0000	131.0000	131.0000	-2.963%	2	58	+8.450%
2025-11-05	135.0000	135.0000	135.0000	135.0000	-1.193%	1	58	+5.237%
2025-11-04	136.6300	136.6300	136.6300	136.6300	+2.345%	2	58	+3.982%
2025-10-31	135.8500	136.0000	133.5000	133.5000	+16.900%	17	56	+6.419%
2025-10-30	113.8000	114.4500	113.8000	114.2000	-3.384%	27	67	+24.405%
2025-10-28	116.0000	118.2000	116.0000	118.2000	+2.783%	24	46	+20.195%
2025-10-27	114.9000	115.0000	114.9000	115.0000	+2.177%	2	46	+23.539%
2025-10-24	111.8000	113.2500	111.8000	112.5500	+4.213%	30	46	+26.228%
2025-10-23	108.0000	108.0000	108.0000	108.0000	+0.935%	1	21	+31.546%
2025-10-22	107.4300	107.4300	107.0000	107.0000	+2.392%	9	22	+32.776%
2025-10-20	104.4000	104.5000	104.4000	104.5000	+1.466%	2	19	+35.952%
2025-10-17	102.2000	102.9900	102.2000	102.9900	-0.924%	2	18	+37.945%
2025-10-16	103.0000	103.9500	103.0000	103.9500	-0.431%	2	16	+36.671%
2025-10-15	104.4000	104.4000	104.4000	104.4000	-1.370%	1	14	+36.082%
2025-10-14	105.8500	105.8500	105.8500	105.8500	-3.112%	1	13	+34.218%
2025-10-13	109.2500	109.2500	109.2500	109.2500	+1.064%	1	14	+30.041%
2025-10-10	110.5000	110.5000	107.2100	108.1000	-5.672%	14	14	+31.425%
2025-10-08	114.6000	114.6000	114.6000	114.6000	+4.419%	1	7	+23.970%
2025-10-06	108.3700	109.7500	108.3700	109.7500	+1.433%	3	6	+29.449%
2025-10-03	110.3000	110.3000	108.2000	108.2000	+0.651%	2	3	+31.303%
2025-09-30	107.5500	107.5500	107.5000	107.5000	-1.149%	2	1	+32.158%
2025-09-25	108.7500	108.7500	108.7500	108.7500	0.000%	1	1	+30.639%