AMZN280121C00140000
AMZN Jan 21 2028 140.00 Call
optionOPRA
EODOct 6, 2026
127.84USD+2.683%(+3.34)1Vol231OI
AMZN280121C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 127.84 | 127.84 | 127.84 | 127.84 | +2.683% | 1 | 231 | 0.000% |
| 2026-10-05 | 124.50 | 124.50 | 124.50 | 124.50 | +3.941% | 2 | 229 | +2.683% |
| 2026-09-28 | 119.78 | 119.78 | 119.78 | 119.78 | -1.900% | 1 | 228 | +6.729% |
| 2026-09-23 | 122.10 | 122.10 | 122.10 | 122.10 | +1.928% | 1 | 227 | +4.701% |
| 2026-09-16 | 121.28 | 121.28 | 119.79 | 119.79 | -1.407% | 2 | 226 | +6.720% |
| 2026-09-15 | 121.50 | 121.50 | 121.50 | 121.50 | -3.056% | 1 | 225 | +5.218% |
| 2026-09-09 | 125.30 | 125.33 | 125.30 | 125.33 | -3.033% | 2 | 225 | +2.003% |
| 2026-09-08 | 129.25 | 129.25 | 129.25 | 129.25 | +0.584% | 1 | 225 | -1.091% |
| 2026-09-04 | 128.50 | 128.50 | 128.50 | 128.50 | -2.088% | 1 | 224 | -0.514% |
| 2026-09-03 | 131.25 | 131.49 | 131.24 | 131.24 | +2.974% | 26 | 213 | -2.591% |
| 2026-09-01 | 127.45 | 127.45 | 127.45 | 127.45 | -3.212% | 1 | 213 | +0.306% |
| 2026-08-31 | 135.80 | 135.80 | 131.68 | 131.68 | +1.605% | 2 | 214 | -2.916% |
| 2026-08-27 | 129.60 | 129.60 | 129.60 | 129.60 | -2.402% | 1 | 213 | -1.358% |
| 2026-08-21 | 132.79 | 132.79 | 132.79 | 132.79 | -0.955% | 1 | 214 | -3.728% |
| 2026-08-20 | 135.56 | 135.56 | 133.25 | 134.07 | -2.139% | 4 | 214 | -4.647% |
| 2026-08-19 | 137.00 | 137.00 | 137.00 | 137.00 | +0.884% | 1 | 213 | -6.686% |
| 2026-08-14 | 135.80 | 135.80 | 135.80 | 135.80 | -10.215% | 1 | 212 | -5.862% |
| 2026-08-10 | 151.25 | 151.25 | 151.25 | 151.25 | +4.411% | 3 | 212 | -15.478% |
| 2026-08-05 | 144.86 | 144.86 | 144.86 | 144.86 | -4.054% | 2 | 213 | -11.749% |
| 2026-08-04 | 150.98 | 150.98 | 150.98 | 150.98 | -3.914% | 1 | 214 | -15.327% |
| 2026-08-03 | 157.13 | 157.13 | 157.13 | 157.13 | +9.376% | 1 | 213 | -18.641% |
| 2026-07-31 | 142.80 | 144.32 | 140.83 | 143.66 | +30.600% | 6 | 217 | -11.012% |
| 2026-07-30 | 110.00 | 110.00 | 110.00 | 110.00 | +6.280% | 1 | 216 | +16.218% |
| 2026-07-29 | 103.50 | 103.50 | 103.50 | 103.50 | -6.335% | 3 | 213 | +23.517% |
| 2026-07-27 | 110.50 | 110.50 | 110.50 | 110.50 | +1.516% | 1 | 212 | +15.692% |
| 2026-07-24 | 107.50 | 108.85 | 107.50 | 108.85 | -10.544% | 26 | 212 | +17.446% |
| 2026-07-10 | 121.68 | 121.68 | 121.68 | 121.68 | +2.433% | 1 | 213 | +5.062% |
| 2026-07-09 | 118.79 | 118.79 | 118.79 | 118.79 | -2.311% | 1 | 213 | +7.618% |
| 2026-07-02 | 119.55 | 121.60 | 119.55 | 121.60 | +2.703% | 6 | 219 | +5.132% |
| 2026-06-29 | 118.40 | 118.40 | 118.40 | 118.40 | +14.396% | 1 | 219 | +7.973% |
| 2026-06-26 | 104.35 | 104.35 | 103.50 | 103.50 | -1.222% | 3 | 216 | +23.517% |
| 2026-06-25 | 105.90 | 105.90 | 104.78 | 104.78 | -11.053% | 3 | 215 | +22.008% |
| 2026-06-24 | 117.25 | 117.84 | 117.25 | 117.80 | +6.606% | 4 | 215 | +8.523% |
| 2026-06-22 | 112.00 | 112.00 | 110.50 | 110.50 | -8.526% | 5 | 213 | +15.692% |
| 2026-06-18 | 112.95 | 120.80 | 112.95 | 120.80 | +6.432% | 2 | 212 | +5.828% |
| 2026-06-17 | 118.11 | 118.11 | 113.47 | 113.50 | -6.523% | 9 | 215 | +12.634% |
| 2026-06-15 | 121.42 | 121.42 | 121.42 | 121.42 | +8.217% | 1 | 215 | +5.287% |
| 2026-06-12 | 113.60 | 113.60 | 112.20 | 112.20 | +0.179% | 2 | 216 | +13.939% |
| 2026-06-11 | 111.80 | 113.28 | 111.80 | 112.00 | -2.609% | 5 | 215 | +14.143% |
| 2026-06-10 | 115.00 | 115.00 | 115.00 | 115.00 | -4.880% | 2 | 217 | +11.165% |
| 2026-06-08 | 122.18 | 122.18 | 120.90 | 120.90 | -6.497% | 15 | 216 | +5.740% |
| 2026-06-04 | 129.30 | 129.30 | 129.30 | 129.30 | +3.523% | 2 | 218 | -1.129% |
| 2026-06-03 | 124.90 | 124.90 | 124.90 | 124.90 | -7.365% | 1 | 218 | +2.354% |
| 2026-06-02 | 134.83 | 134.83 | 134.83 | 134.83 | -6.061% | 1 | 219 | -5.184% |
| 2026-05-28 | 143.42 | 143.53 | 143.42 | 143.53 | +2.771% | 2 | 221 | -10.932% |
| 2026-05-26 | 138.00 | 139.66 | 137.90 | 139.66 | -0.527% | 5 | 225 | -8.463% |
| 2026-05-22 | 140.40 | 140.40 | 140.40 | 140.40 | +1.087% | 5 | 225 | -8.946% |
| 2026-05-21 | 138.89 | 138.89 | 138.89 | 138.89 | +0.681% | 6 | 231 | -7.956% |
| 2026-05-20 | 138.00 | 138.00 | 137.95 | 137.95 | +0.065% | 10 | 231 | -7.329% |
| 2026-05-15 | 137.89 | 137.89 | 137.86 | 137.86 | -4.436% | 32 | 262 | -7.268% |
| 2026-05-13 | 144.26 | 144.26 | 144.26 | 144.26 | +3.613% | 5 | 260 | -11.382% |
| 2026-05-12 | 139.23 | 139.23 | 139.23 | 139.23 | -5.350% | 9 | 267 | -8.181% |
| 2026-05-08 | 147.10 | 147.10 | 147.10 | 147.10 | -0.373% | 10 | 257 | -13.093% |
| 2026-05-06 | 147.65 | 147.65 | 147.65 | 147.65 | +5.464% | 20 | 248 | -13.417% |
| 2026-05-01 | 139.20 | 140.00 | 138.30 | 140.00 | 0.000% | 3 | 248 | -8.686% |
| 2026-04-30 | 135.28 | 140.00 | 134.00 | 140.00 | +1.486% | 4 | 248 | -8.686% |
| 2026-04-29 | 140.50 | 140.50 | 137.95 | 137.95 | +1.696% | 12 | 260 | -7.329% |
| 2026-04-28 | 134.25 | 135.65 | 134.25 | 135.65 | -0.985% | 2 | 261 | -5.757% |
| 2026-04-27 | 137.00 | 137.00 | 137.00 | 137.00 | -0.073% | 10 | 271 | -6.686% |
| 2026-04-24 | 137.10 | 137.10 | 137.10 | 137.10 | +5.178% | 1 | 272 | -6.754% |
| 2026-04-22 | 130.35 | 130.35 | 130.35 | 130.35 | +1.709% | 1 | 273 | -1.926% |
| 2026-04-21 | 128.16 | 128.16 | 128.16 | 128.16 | +0.668% | 1 | 273 | -0.250% |
| 2026-04-17 | 127.31 | 127.31 | 127.31 | 127.31 | +0.728% | 10 | 283 | +0.416% |
| 2026-04-14 | 122.74 | 126.40 | 122.74 | 126.39 | +9.618% | 9 | 287 | +1.147% |
| 2026-04-13 | 114.00 | 115.65 | 114.00 | 115.30 | -0.078% | 7 | 283 | +10.876% |
| 2026-04-10 | 115.84 | 115.84 | 115.39 | 115.39 | +10.750% | 31 | 283 | +10.789% |
| 2026-04-09 | 104.19 | 104.19 | 104.19 | 104.19 | +5.051% | 2 | 309 | +22.699% |
| 2026-04-08 | 98.92 | 99.18 | 98.92 | 99.18 | +9.301% | 3 | 309 | +28.897% |
| 2026-04-07 | 89.80 | 90.74 | 89.80 | 90.74 | +3.055% | 3 | 309 | +40.886% |
| 2026-03-31 | 87.00 | 88.05 | 87.00 | 88.05 | +6.264% | 2 | 308 | +45.190% |
| 2026-03-30 | 84.50 | 84.50 | 82.86 | 82.86 | +1.669% | 2 | 310 | +54.284% |
| 2026-03-27 | 83.11 | 83.11 | 81.50 | 81.50 | -8.014% | 6 | 308 | +56.859% |
| 2026-03-26 | 90.79 | 90.79 | 88.60 | 88.60 | -3.169% | 2 | 307 | +44.289% |
| 2026-03-25 | 91.50 | 91.50 | 91.50 | 91.50 | +3.331% | 2 | 309 | +39.716% |
| 2026-03-24 | 88.55 | 88.55 | 88.55 | 88.55 | +0.625% | 1 | 309 | +44.370% |
| 2026-03-20 | 88.00 | 88.00 | 88.00 | 88.00 | -6.710% | 1 | 310 | +45.273% |
| 2026-03-17 | 93.00 | 94.33 | 93.00 | 94.33 | +4.811% | 5 | 310 | +35.524% |
| 2026-03-13 | 90.00 | 90.00 | 90.00 | 90.00 | +0.089% | 1 | 312 | +42.044% |
| 2026-02-26 | 89.92 | 89.92 | 89.92 | 89.92 | +1.034% | 1 | 312 | +42.171% |
| 2026-02-24 | 89.00 | 89.00 | 89.00 | 89.00 | +3.669% | 1 | 312 | +43.640% |
| 2026-02-19 | 85.85 | 85.85 | 85.85 | 85.85 | +4.124% | 1 | 311 | +48.911% |
| 2026-02-17 | 82.45 | 82.45 | 82.45 | 82.45 | +2.384% | 1 | 311 | +55.052% |
| 2026-02-13 | 80.00 | 81.85 | 80.00 | 80.53 | -0.457% | 8 | 305 | +58.748% |
| 2026-02-12 | 81.80 | 81.89 | 80.89 | 80.90 | -4.779% | 10 | 305 | +58.022% |
| 2026-02-11 | 86.55 | 87.40 | 84.96 | 84.96 | -3.837% | 6 | 296 | +50.471% |
| 2026-02-10 | 90.00 | 90.00 | 88.35 | 88.35 | -1.888% | 8 | 290 | +44.697% |
| 2026-02-09 | 91.41 | 91.41 | 89.82 | 90.05 | +4.104% | 19 | 283 | +41.966% |
| 2026-02-06 | 84.50 | 90.23 | 84.50 | 86.50 | -15.569% | 32 | 265 | +47.792% |
| 2026-02-05 | 103.30 | 104.50 | 102.45 | 102.45 | -9.336% | 7 | 251 | +24.783% |
| 2026-02-04 | 113.00 | 113.00 | 113.00 | 113.00 | -6.596% | 2 | 251 | +13.133% |
| 2026-02-02 | 120.98 | 120.98 | 120.98 | 120.98 | -0.934% | 1 | 253 | +5.670% |
| 2026-01-27 | 120.95 | 122.12 | 120.95 | 122.12 | +4.154% | 6 | 252 | +4.684% |
| 2026-01-26 | 117.25 | 117.25 | 117.25 | 117.25 | +6.766% | 5 | 248 | +9.032% |
| 2026-01-21 | 110.10 | 110.17 | 109.82 | 109.82 | -1.063% | 4 | 253 | +16.409% |
| 2026-01-20 | 113.20 | 113.20 | 111.00 | 111.00 | -4.310% | 2 | 252 | +15.171% |
| 2026-01-16 | 116.00 | 116.00 | 116.00 | 116.00 | 0.000% | 1 | 250 | +10.207% |
| 2026-01-15 | 116.00 | 116.00 | 116.00 | 116.00 | -3.333% | 1 | 250 | +10.207% |
| 2026-01-13 | 120.00 | 120.00 | 120.00 | 120.00 | -3.923% | 5 | 251 | +6.533% |
| 2026-01-12 | 126.09 | 126.09 | 124.90 | 124.90 | +2.461% | 3 | 251 | +2.354% |
| 2026-01-07 | 124.00 | 124.00 | 121.90 | 121.90 | +1.162% | 9 | 252 | +4.873% |
| 2026-01-06 | 119.09 | 120.50 | 119.09 | 120.50 | +8.052% | 3 | 245 | +6.091% |
| 2026-01-05 | 112.35 | 112.35 | 111.00 | 111.52 | +5.307% | 9 | 240 | +14.634% |
| 2026-01-02 | 105.00 | 105.90 | 105.00 | 105.90 | -4.293% | 4 | 240 | +20.718% |
| 2025-12-30 | 110.00 | 110.65 | 110.00 | 110.65 | -0.825% | 2 | 238 | +15.535% |
| 2025-12-23 | 111.60 | 111.60 | 111.57 | 111.57 | +3.210% | 17 | 236 | +14.583% |
| 2025-12-22 | 107.30 | 108.10 | 107.10 | 108.10 | +1.009% | 26 | 245 | +18.261% |
| 2025-12-18 | 107.02 | 107.02 | 107.02 | 107.02 | +4.359% | 1 | 221 | +19.454% |
| 2025-12-17 | 104.72 | 104.84 | 102.55 | 102.55 | -0.156% | 3 | 220 | +24.661% |
| 2025-12-16 | 103.30 | 103.30 | 102.60 | 102.71 | -2.181% | 4 | 221 | +24.467% |
| 2025-12-15 | 105.00 | 105.00 | 105.00 | 105.00 | -1.823% | 1 | 219 | +21.752% |
| 2025-12-12 | 106.95 | 106.95 | 106.95 | 106.95 | -4.107% | 16 | 218 | +19.532% |
| 2025-12-11 | 111.48 | 111.53 | 111.48 | 111.53 | -0.420% | 2 | 205 | +14.624% |
| 2025-12-10 | 113.00 | 113.00 | 112.00 | 112.00 | +3.340% | 3 | 205 | +14.143% |
| 2025-12-09 | 108.25 | 108.38 | 108.20 | 108.38 | -2.763% | 4 | 205 | +17.955% |
| 2025-12-05 | 111.43 | 111.46 | 111.43 | 111.46 | +0.796% | 2 | 204 | +14.696% |
| 2025-12-04 | 109.90 | 110.58 | 109.90 | 110.58 | -2.667% | 6 | 204 | +15.609% |
| 2025-12-03 | 112.59 | 113.68 | 112.59 | 113.61 | -2.103% | 6 | 200 | +12.525% |
| 2025-12-02 | 115.80 | 116.05 | 115.80 | 116.05 | +0.808% | 2 | 198 | +10.159% |
| 2025-12-01 | 114.65 | 115.54 | 114.33 | 115.12 | +2.057% | 89 | 197 | +11.049% |
| 2025-11-28 | 112.95 | 112.95 | 112.80 | 112.80 | +1.759% | 2 | 169 | +13.333% |
| 2025-11-26 | 110.85 | 110.85 | 110.85 | 110.85 | -0.153% | 1 | 168 | +15.327% |
| 2025-11-25 | 111.02 | 111.02 | 111.02 | 111.02 | +2.939% | 2 | 168 | +15.150% |
| 2025-11-24 | 108.05 | 108.05 | 107.05 | 107.85 | +3.682% | 14 | 168 | +18.535% |
| 2025-11-21 | 99.00 | 104.02 | 99.00 | 104.02 | +0.765% | 18 | 176 | +22.899% |
| 2025-11-19 | 103.50 | 103.50 | 103.23 | 103.23 | -3.406% | 2 | 177 | +23.840% |
| 2025-11-18 | 110.00 | 110.00 | 106.09 | 106.87 | -5.592% | 17 | 177 | +19.622% |
| 2025-11-17 | 113.20 | 113.20 | 113.20 | 113.20 | -5.541% | 1 | 182 | +12.933% |
| 2025-11-13 | 119.84 | 119.84 | 119.84 | 119.84 | -0.300% | 1 | 181 | +6.676% |
| 2025-11-07 | 120.20 | 120.20 | 120.20 | 120.20 | -6.459% | 1 | 181 | +6.356% |
| 2025-11-05 | 127.70 | 128.90 | 127.70 | 128.50 | -4.425% | 18 | 180 | -0.514% |
| 2025-11-03 | 136.49 | 136.49 | 134.45 | 134.45 | +6.876% | 2 | 178 | -4.916% |
| 2025-10-31 | 127.20 | 128.00 | 124.50 | 125.80 | +20.291% | 24 | 178 | +1.622% |
| 2025-10-30 | 106.45 | 106.45 | 104.58 | 104.58 | -4.055% | 23 | 159 | +22.241% |
| 2025-10-28 | 111.02 | 111.02 | 109.00 | 109.00 | +1.584% | 60 | 147 | +17.284% |
| 2025-10-27 | 108.00 | 108.00 | 107.10 | 107.30 | +1.716% | 7 | 110 | +19.143% |
| 2025-10-24 | 104.80 | 105.49 | 104.80 | 105.49 | +4.270% | 31 | 110 | +21.187% |
| 2025-10-23 | 100.20 | 101.80 | 100.20 | 101.17 | +1.160% | 18 | 83 | +26.362% |
| 2025-10-22 | 101.21 | 101.21 | 99.35 | 100.01 | +5.185% | 30 | 84 | +27.827% |
| 2025-10-17 | 95.00 | 95.08 | 94.05 | 95.08 | -4.920% | 9 | 67 | +34.455% |
| 2025-10-16 | 100.00 | 100.00 | 100.00 | 100.00 | +2.354% | 1 | 65 | +27.840% |
| 2025-10-15 | 97.55 | 97.80 | 97.45 | 97.70 | -0.721% | 7 | 64 | +30.850% |
| 2025-10-14 | 98.41 | 98.41 | 98.41 | 98.41 | -3.149% | 1 | 60 | +29.905% |
| 2025-10-13 | 101.61 | 101.61 | 101.61 | 101.61 | +0.604% | 2 | 59 | +25.814% |
| 2025-10-10 | 102.00 | 102.14 | 101.00 | 101.00 | -5.959% | 7 | 59 | +26.574% |
| 2025-10-09 | 107.40 | 107.40 | 107.40 | 107.40 | +1.273% | 1 | 57 | +19.032% |
| 2025-10-08 | 104.30 | 106.05 | 104.30 | 106.05 | +3.564% | 7 | 58 | +20.547% |
| 2025-10-07 | 102.10 | 102.40 | 102.10 | 102.40 | +0.936% | 12 | 54 | +24.844% |
| 2025-10-06 | 100.75 | 102.09 | 100.75 | 101.45 | -1.505% | 16 | 42 | +26.013% |
| 2025-10-02 | 103.00 | 103.00 | 103.00 | 103.00 | +2.856% | 1 | 27 | +24.117% |
| 2025-10-01 | 100.14 | 100.14 | 100.14 | 100.14 | -0.507% | 1 | 26 | +27.661% |
| 2025-09-30 | 100.70 | 100.81 | 100.05 | 100.65 | -1.526% | 4 | 25 | +27.014% |
| 2025-09-29 | 101.75 | 102.21 | 101.75 | 102.21 | +2.210% | 2 | 25 | +25.076% |
| 2025-09-26 | 100.00 | 100.00 | 100.00 | 100.00 | +1.492% | 2 | 23 | +27.840% |
| 2025-09-25 | 100.00 | 100.95 | 98.53 | 98.53 | -2.388% | 28 | 21 | +29.747% |
| 2025-09-24 | 103.30 | 103.30 | 100.94 | 100.94 | -1.599% | 27 | 25 | +26.649% |
| 2025-09-23 | 102.58 | 102.58 | 102.58 | 102.58 | 0.000% | 1 | 0 | +24.625% |