Dark

AMZN20280121C140
AMZN Jan 21 2028 140.00 Call (AMZN280121C00140000)
option OPRA

EOD

Aug 20, 2026

134.07-2.139%(-2.93)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	135.5600	135.5600	133.2500	134.0700	-2.139%	4	214	0.000%
2026-08-19	137.0000	137.0000	137.0000	137.0000	+0.884%	1	214	-2.139%
2026-08-14	135.8000	135.8000	135.8000	135.8000	-10.215%	1	213	-1.274%
2026-08-10	151.2500	151.2500	151.2500	151.2500	+4.411%	3	212	-11.359%
2026-08-05	144.8600	144.8600	144.8600	144.8600	-4.054%	2	212	-7.449%
2026-08-04	150.9800	150.9800	150.9800	150.9800	-3.914%	1	213	-11.200%
2026-08-03	157.1300	157.1300	157.1300	157.1300	+9.376%	1	214	-14.676%
2026-07-31	142.8000	144.3200	140.8300	143.6600	+30.600%	6	213	-6.675%
2026-07-30	110.0000	110.0000	110.0000	110.0000	+6.280%	1	217	+21.882%
2026-07-29	103.5000	103.5000	103.5000	103.5000	-6.335%	3	216	+29.536%
2026-07-27	110.5000	110.5000	110.5000	110.5000	+1.516%	1	213	+21.330%
2026-07-24	107.5000	108.8500	107.5000	108.8500	-10.544%	26	212	+23.169%
2026-07-10	121.6800	121.6800	121.6800	121.6800	+2.433%	1	212	+10.182%
2026-07-09	118.7900	118.7900	118.7900	118.7900	-2.311%	1	213	+12.863%
2026-07-02	119.5500	121.6000	119.5500	121.6000	+2.703%	6	219	+10.255%
2026-06-29	118.4000	118.4000	118.4000	118.4000	+14.396%	1	219	+13.235%
2026-06-26	104.3500	104.3500	103.5000	103.5000	-1.222%	3	219	+29.536%
2026-06-25	105.9000	105.9000	104.7800	104.7800	-11.053%	3	216	+27.954%
2026-06-24	117.2500	117.8400	117.2500	117.8000	+6.606%	4	215	+13.812%
2026-06-22	112.0000	112.0000	110.5000	110.5000	-8.526%	5	215	+21.330%
2026-06-18	112.9500	120.8000	112.9500	120.8000	+6.432%	2	212	+10.985%
2026-06-17	118.1100	118.1100	113.4700	113.5000	-6.523%	9	212	+18.123%
2026-06-15	121.4200	121.4200	121.4200	121.4200	+8.217%	1	215	+10.418%
2026-06-12	113.6000	113.6000	112.2000	112.2000	+0.179%	2	215	+19.492%
2026-06-11	111.8000	113.2800	111.8000	112.0000	-2.609%	5	216	+19.705%
2026-06-10	115.0000	115.0000	115.0000	115.0000	-4.880%	2	215	+16.583%
2026-06-08	122.1800	122.1800	120.9000	120.9000	-6.497%	15	217	+10.893%
2026-06-04	129.3000	129.3000	129.3000	129.3000	+3.523%	2	216	+3.689%
2026-06-03	124.9000	124.9000	124.9000	124.9000	-7.365%	1	218	+7.342%
2026-06-02	134.8300	134.8300	134.8300	134.8300	-6.061%	1	218	-0.564%
2026-05-28	143.4200	143.5300	143.4200	143.5300	+2.771%	2	219	-6.591%
2026-05-26	138.0000	139.6600	137.9000	139.6600	-0.527%	5	221	-4.003%
2026-05-22	140.4000	140.4000	140.4000	140.4000	+1.087%	5	225	-4.509%
2026-05-21	138.8900	138.8900	138.8900	138.8900	+0.681%	6	231	-3.470%
2026-05-20	138.0000	138.0000	137.9500	137.9500	+0.065%	10	231	-2.813%
2026-05-15	137.8900	137.8900	137.8600	137.8600	-4.436%	32	231	-2.749%
2026-05-13	144.2600	144.2600	144.2600	144.2600	+3.613%	5	262	-7.064%
2026-05-12	139.2300	139.2300	139.2300	139.2300	-5.350%	9	267	-3.706%
2026-05-08	147.1000	147.1000	147.1000	147.1000	-0.373%	10	267	-8.858%
2026-05-06	147.6500	147.6500	147.6500	147.6500	+5.464%	20	257	-9.197%
2026-05-01	139.2000	140.0000	138.3000	140.0000	0.000%	3	248	-4.236%
2026-04-30	135.2800	140.0000	134.0000	140.0000	+1.486%	4	248	-4.236%
2026-04-29	140.5000	140.5000	137.9500	137.9500	+1.696%	12	248	-2.813%
2026-04-28	134.2500	135.6500	134.2500	135.6500	-0.985%	2	260	-1.165%
2026-04-27	137.0000	137.0000	137.0000	137.0000	-0.073%	10	261	-2.139%
2026-04-24	137.1000	137.1000	137.1000	137.1000	+5.178%	1	271	-2.210%
2026-04-22	130.3500	130.3500	130.3500	130.3500	+1.709%	1	272	+2.854%
2026-04-21	128.1600	128.1600	128.1600	128.1600	+0.668%	1	273	+4.611%
2026-04-17	127.3100	127.3100	127.3100	127.3100	+0.728%	10	273	+5.310%
2026-04-14	122.7400	126.4000	122.7400	126.3900	+9.618%	9	283	+6.076%
2026-04-13	114.0000	115.6500	114.0000	115.3000	-0.078%	7	287	+16.279%
2026-04-10	115.8400	115.8400	115.3900	115.3900	+10.750%	31	283	+16.189%
2026-04-09	104.1900	104.1900	104.1900	104.1900	+5.051%	2	309	+28.678%
2026-04-08	98.9200	99.1800	98.9200	99.1800	+9.301%	3	309	+35.178%
2026-04-07	89.8000	90.7400	89.8000	90.7400	+3.055%	3	309	+47.752%
2026-03-31	87.0000	88.0500	87.0000	88.0500	+6.264%	2	308	+52.266%
2026-03-30	84.5000	84.5000	82.8600	82.8600	+1.669%	2	310	+61.803%
2026-03-27	83.1100	83.1100	81.5000	81.5000	-8.014%	6	308	+64.503%
2026-03-26	90.7900	90.7900	88.6000	88.6000	-3.169%	2	307	+51.321%
2026-03-25	91.5000	91.5000	91.5000	91.5000	+3.331%	2	309	+46.525%
2026-03-24	88.5500	88.5500	88.5500	88.5500	+0.625%	1	309	+51.406%
2026-03-20	88.0000	88.0000	88.0000	88.0000	-6.710%	1	310	+52.352%
2026-03-17	93.0000	94.3300	93.0000	94.3300	+4.811%	5	310	+42.129%
2026-03-13	90.0000	90.0000	90.0000	90.0000	+0.089%	1	312	+48.967%
2026-02-26	89.9200	89.9200	89.9200	89.9200	+1.034%	1	312	+49.099%
2026-02-24	89.0000	89.0000	89.0000	89.0000	+3.669%	1	312	+50.640%
2026-02-19	85.8500	85.8500	85.8500	85.8500	+4.124%	1	311	+56.168%
2026-02-17	82.4500	82.4500	82.4500	82.4500	+2.384%	1	311	+62.608%
2026-02-13	80.0000	81.8500	80.0000	80.5300	-0.457%	8	305	+66.485%
2026-02-12	81.8000	81.8900	80.8900	80.9000	-4.779%	10	305	+65.723%
2026-02-11	86.5500	87.4000	84.9600	84.9600	-3.837%	6	296	+57.804%
2026-02-10	90.0000	90.0000	88.3500	88.3500	-1.888%	8	290	+51.749%
2026-02-09	91.4100	91.4100	89.8200	90.0500	+4.104%	19	283	+48.884%
2026-02-06	84.5000	90.2300	84.5000	86.5000	-15.569%	32	265	+54.994%
2026-02-05	103.3000	104.5000	102.4500	102.4500	-9.336%	7	251	+30.864%
2026-02-04	113.0000	113.0000	113.0000	113.0000	-6.596%	2	251	+18.646%
2026-02-02	120.9800	120.9800	120.9800	120.9800	-0.934%	1	253	+10.820%
2026-01-27	120.9500	122.1200	120.9500	122.1200	+4.154%	6	252	+9.785%
2026-01-26	117.2500	117.2500	117.2500	117.2500	+6.766%	5	248	+14.345%
2026-01-21	110.1000	110.1700	109.8200	109.8200	-1.063%	4	253	+22.082%
2026-01-20	113.2000	113.2000	111.0000	111.0000	-4.310%	2	252	+20.784%
2026-01-16	116.0000	116.0000	116.0000	116.0000	0.000%	1	250	+15.578%
2026-01-15	116.0000	116.0000	116.0000	116.0000	-3.333%	1	250	+15.578%
2026-01-13	120.0000	120.0000	120.0000	120.0000	-3.923%	5	251	+11.725%
2026-01-12	126.0900	126.0900	124.9000	124.9000	+2.461%	3	251	+7.342%
2026-01-07	124.0000	124.0000	121.9000	121.9000	+1.162%	9	252	+9.984%
2026-01-06	119.0900	120.5000	119.0900	120.5000	+8.052%	3	245	+11.261%
2026-01-05	112.3500	112.3500	111.0000	111.5200	+5.307%	9	240	+20.221%
2026-01-02	105.0000	105.9000	105.0000	105.9000	-4.293%	4	240	+26.601%
2025-12-30	110.0000	110.6500	110.0000	110.6500	-0.825%	2	238	+21.166%
2025-12-23	111.6000	111.6000	111.5700	111.5700	+3.210%	17	236	+20.167%
2025-12-22	107.3000	108.1000	107.1000	108.1000	+1.009%	26	245	+24.024%
2025-12-18	107.0200	107.0200	107.0200	107.0200	+4.359%	1	221	+25.276%
2025-12-17	104.7200	104.8400	102.5500	102.5500	-0.156%	3	220	+30.736%
2025-12-16	103.3000	103.3000	102.6000	102.7100	-2.181%	4	221	+30.533%
2025-12-15	105.0000	105.0000	105.0000	105.0000	-1.823%	1	219	+27.686%
2025-12-12	106.9500	106.9500	106.9500	106.9500	-4.107%	16	218	+25.358%
2025-12-11	111.4800	111.5300	111.4800	111.5300	-0.420%	2	205	+20.210%
2025-12-10	113.0000	113.0000	112.0000	112.0000	+3.340%	3	205	+19.705%
2025-12-09	108.2500	108.3800	108.2000	108.3800	-2.763%	4	205	+23.704%
2025-12-05	111.4300	111.4600	111.4300	111.4600	+0.796%	2	204	+20.285%
2025-12-04	109.9000	110.5800	109.9000	110.5800	-2.667%	6	204	+21.243%
2025-12-03	112.5900	113.6800	112.5900	113.6100	-2.103%	6	200	+18.009%
2025-12-02	115.8000	116.0500	115.8000	116.0500	+0.808%	2	198	+15.528%
2025-12-01	114.6500	115.5400	114.3300	115.1200	+2.057%	89	197	+16.461%
2025-11-28	112.9500	112.9500	112.8000	112.8000	+1.759%	2	169	+18.856%
2025-11-26	110.8500	110.8500	110.8500	110.8500	-0.153%	1	168	+20.947%
2025-11-25	111.0200	111.0200	111.0200	111.0200	+2.939%	2	168	+20.762%
2025-11-24	108.0500	108.0500	107.0500	107.8500	+3.682%	14	168	+24.312%
2025-11-21	99.0000	104.0200	99.0000	104.0200	+0.765%	18	176	+28.889%
2025-11-19	103.5000	103.5000	103.2300	103.2300	-3.406%	2	177	+29.875%
2025-11-18	110.0000	110.0000	106.0900	106.8700	-5.592%	17	177	+25.451%
2025-11-17	113.2000	113.2000	113.2000	113.2000	-5.541%	1	182	+18.436%
2025-11-13	119.8400	119.8400	119.8400	119.8400	-0.300%	1	181	+11.874%
2025-11-07	120.2000	120.2000	120.2000	120.2000	-6.459%	1	181	+11.539%
2025-11-05	127.7000	128.9000	127.7000	128.5000	-4.425%	18	180	+4.335%
2025-11-03	136.4900	136.4900	134.4500	134.4500	+6.876%	2	178	-0.283%
2025-10-31	127.2000	128.0000	124.5000	125.8000	+20.291%	24	178	+6.574%
2025-10-30	106.4500	106.4500	104.5800	104.5800	-4.055%	23	159	+28.199%
2025-10-28	111.0200	111.0200	109.0000	109.0000	+1.584%	60	147	+23.000%
2025-10-27	108.0000	108.0000	107.1000	107.3000	+1.716%	7	110	+24.949%
2025-10-24	104.8000	105.4900	104.8000	105.4900	+4.270%	31	110	+27.093%
2025-10-23	100.2000	101.8000	100.2000	101.1700	+1.160%	18	83	+32.520%
2025-10-22	101.2100	101.2100	99.3500	100.0100	+5.185%	30	84	+34.057%
2025-10-17	95.0000	95.0800	94.0500	95.0800	-4.920%	9	67	+41.008%
2025-10-16	100.0000	100.0000	100.0000	100.0000	+2.354%	1	65	+34.070%
2025-10-15	97.5500	97.8000	97.4500	97.7000	-0.721%	7	64	+37.226%
2025-10-14	98.4100	98.4100	98.4100	98.4100	-3.149%	1	60	+36.236%
2025-10-13	101.6100	101.6100	101.6100	101.6100	+0.604%	2	59	+31.946%
2025-10-10	102.0000	102.1400	101.0000	101.0000	-5.959%	7	59	+32.743%
2025-10-09	107.4000	107.4000	107.4000	107.4000	+1.273%	1	57	+24.832%
2025-10-08	104.3000	106.0500	104.3000	106.0500	+3.564%	7	58	+26.421%
2025-10-07	102.1000	102.4000	102.1000	102.4000	+0.936%	12	54	+30.928%
2025-10-06	100.7500	102.0900	100.7500	101.4500	-1.505%	16	42	+32.154%
2025-10-02	103.0000	103.0000	103.0000	103.0000	+2.856%	1	27	+30.165%
2025-10-01	100.1400	100.1400	100.1400	100.1400	-0.507%	1	26	+33.883%
2025-09-30	100.7000	100.8100	100.0500	100.6500	-1.526%	4	25	+33.204%
2025-09-29	101.7500	102.2100	101.7500	102.2100	+2.210%	2	25	+31.171%
2025-09-26	100.0000	100.0000	100.0000	100.0000	+1.492%	2	23	+34.070%
2025-09-25	100.0000	100.9500	98.5300	98.5300	-2.388%	28	21	+36.070%
2025-09-24	103.3000	103.3000	100.9400	100.9400	-1.599%	27	25	+32.821%
2025-09-23	102.5800	102.5800	102.5800	102.5800	0.000%	1	0	+30.698%