Dark

AMZN20280121C150
AMZN Jan 21 2028 150.00 Call (AMZN280121C00150000)
option OPRA

EOD

Aug 20, 2026

126.05+3.532%(+4.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	126.0500	126.0500	126.0500	126.0500	+3.532%	1	968	0.000%
2026-08-18	123.5100	123.5100	121.7500	121.7500	-2.162%	2	967	+3.532%
2026-08-17	128.5500	128.5500	124.2500	124.4400	-2.331%	5	968	+1.294%
2026-08-14	127.4100	127.4100	127.4100	127.4100	-3.477%	1	963	-1.067%
2026-08-13	133.2000	133.2000	132.0000	132.0000	-0.340%	2	963	-4.508%
2026-08-12	134.0000	134.0000	132.4500	132.4500	-5.730%	5	962	-4.832%
2026-08-10	139.8400	141.6500	139.8400	140.5000	-1.140%	5	964	-10.285%
2026-08-07	139.9000	142.3300	139.9000	142.1200	+3.965%	8	964	-11.307%
2026-08-05	136.9500	136.9500	136.3200	136.7000	-2.601%	3	970	-7.791%
2026-08-04	142.0000	143.5000	140.3500	140.3500	-5.919%	7	971	-10.189%
2026-08-03	150.7000	150.7000	148.3000	149.1800	+9.289%	8	976	-15.505%
2026-07-31	128.4500	137.3000	128.4500	136.5000	+29.261%	150	984	-7.656%
2026-07-30	99.2000	105.6000	99.2000	105.6000	+10.983%	11	1,061	+19.366%
2026-07-29	99.0900	99.0900	95.1500	95.1500	-3.558%	2	1,055	+32.475%
2026-07-28	99.1600	99.1600	98.6600	98.6600	-1.340%	7	1,053	+27.762%
2026-07-27	101.6300	101.6300	100.0000	100.0000	+0.452%	4	1,046	+26.050%
2026-07-24	99.5500	99.5500	99.5500	99.5500	-2.085%	1	1,044	+26.620%
2026-07-23	106.2000	106.2000	100.5000	101.6700	-10.225%	25	1,045	+23.980%
2026-07-22	113.2500	113.2500	113.2500	113.2500	-3.271%	2	1,026	+11.302%
2026-07-20	118.5900	118.5900	117.0800	117.0800	+2.075%	5	1,024	+7.661%
2026-07-17	114.0000	115.4000	113.8000	114.7000	-3.613%	8	1,021	+9.895%
2026-07-16	122.0000	122.6000	119.0000	119.0000	-2.041%	16	1,023	+5.924%
2026-07-15	121.4800	121.4800	121.4800	121.4800	+8.078%	1	1,027	+3.762%
2026-07-14	112.4000	112.4000	112.4000	112.4000	-2.944%	1	1,027	+12.144%
2026-07-13	115.8100	115.8100	115.8100	115.8100	+2.297%	1	1,026	+8.842%
2026-07-10	116.9000	116.9000	112.4000	113.2100	+3.341%	5	1,027	+11.342%
2026-07-09	109.5500	109.5500	109.5500	109.5500	-1.217%	1	1,024	+15.062%
2026-07-08	111.6000	111.6000	110.0000	110.9000	-0.956%	3	1,023	+13.661%
2026-07-07	114.0000	114.0000	111.9700	111.9700	-1.217%	3	1,023	+12.575%
2026-07-06	112.0400	113.3500	111.7200	113.3500	+1.296%	10	1,024	+11.204%
2026-07-02	110.6500	111.9000	110.6500	111.9000	+7.638%	2	1,032	+12.645%
2026-07-01	103.9600	103.9600	103.9600	103.9600	-3.293%	1	1,032	+21.249%
2026-06-30	108.4000	108.8200	107.3900	107.5000	-1.104%	6	1,031	+17.256%
2026-06-29	112.5500	112.5500	108.6800	108.7000	+10.524%	16	1,027	+15.961%
2026-06-26	99.0000	101.1100	98.3500	98.3500	+1.917%	12	1,035	+28.165%
2026-06-25	101.1500	101.1500	96.5000	96.5000	-10.978%	14	1,025	+30.622%
2026-06-24	106.4000	108.4000	106.4000	108.4000	+4.988%	2	1,015	+16.282%
2026-06-23	103.4500	103.6700	103.2500	103.2500	+0.243%	6	1,017	+22.082%
2026-06-22	103.0000	103.0000	103.0000	103.0000	-7.830%	1	1,011	+22.379%
2026-06-18	110.4000	112.4500	110.4000	111.7500	+5.924%	6	1,008	+12.796%
2026-06-17	110.0000	110.0000	105.4100	105.5000	-7.925%	15	1,008	+19.479%
2026-06-16	114.5800	114.5800	114.5800	114.5800	+1.398%	1	1,003	+10.010%
2026-06-15	113.8800	113.8800	113.0000	113.0000	+6.533%	3	1,002	+11.549%
2026-06-12	109.3500	109.3500	102.9000	106.0700	-3.238%	12	999	+18.837%
2026-06-11	105.3500	109.6200	105.2300	109.6200	+3.075%	9	991	+14.988%
2026-06-10	107.5000	107.9700	106.3500	106.3500	-6.209%	8	990	+18.524%
2026-06-09	110.7900	113.3900	110.1900	113.3900	+1.178%	17	994	+11.165%
2026-06-08	115.0400	115.0400	112.0700	112.0700	-3.137%	4	978	+12.474%
2026-06-05	121.0000	121.0000	115.7000	115.7000	-0.899%	3	981	+8.946%
2026-06-03	120.5000	120.5000	116.7500	116.7500	-5.885%	46	981	+7.966%
2026-06-02	121.9500	125.5200	121.9500	124.0500	-3.725%	4	1,018	+1.612%
2026-06-01	131.5000	131.5000	127.6000	128.8500	-6.617%	14	1,016	-2.173%
2026-05-29	137.9800	137.9800	137.9800	137.9800	+1.456%	20	1,010	-8.646%
2026-05-28	136.0000	136.0000	136.0000	136.0000	-0.911%	1	1,030	-7.316%
2026-05-27	135.0000	137.2500	135.0000	137.2500	+6.395%	5	1,031	-8.160%
2026-05-26	133.0000	133.0000	128.0000	129.0000	-0.632%	20	1,036	-2.287%
2026-05-20	129.8000	129.8200	129.7400	129.8200	+3.442%	54	1,050	-2.904%
2026-05-19	123.2600	125.5000	123.2600	125.5000	-5.851%	16	1,041	+0.438%
2026-05-18	132.6000	133.3000	132.6000	133.3000	+2.744%	2	1,041	-5.439%
2026-05-15	128.1800	130.0000	128.1800	129.7400	-3.107%	63	1,041	-2.844%
2026-05-14	133.4500	133.9000	133.4500	133.9000	-1.544%	52	984	-5.863%
2026-05-13	136.0000	136.0000	136.0000	136.0000	+4.215%	1	988	-7.316%
2026-05-12	130.3000	130.5000	129.5800	130.5000	-4.037%	7	988	-3.410%
2026-05-11	138.6000	138.6000	135.9900	135.9900	-1.961%	8	988	-7.309%
2026-05-08	137.6500	138.7100	137.6500	138.7100	+1.441%	3	993	-9.127%
2026-05-07	138.1200	139.0000	136.7400	136.7400	-3.636%	5	996	-7.818%
2026-05-06	139.8500	141.9000	139.1400	141.9000	+1.357%	12	1,001	-11.170%
2026-05-05	142.2600	142.2600	138.5900	140.0000	+2.041%	19	1,011	-9.964%
2026-05-04	138.8200	139.8100	137.0700	137.2000	+1.210%	11	1,014	-8.127%
2026-05-01	132.6200	136.0200	132.6200	135.5600	+4.117%	4	1,020	-7.015%
2026-04-30	129.8000	130.2000	123.9600	130.2000	-0.245%	33	1,020	-3.187%
2026-04-29	126.1500	131.6500	126.1500	130.5200	+2.489%	24	1,037	-3.425%
2026-04-28	125.7500	127.3500	125.7500	127.3500	-0.508%	4	1,035	-1.021%
2026-04-27	129.8500	129.8500	128.0000	128.0000	-1.991%	10	1,038	-1.523%
2026-04-24	127.7000	130.6000	127.7000	130.6000	+7.155%	100	1,032	-3.484%
2026-04-23	123.4000	125.8900	121.8100	121.8800	-0.911%	20	1,114	+3.421%
2026-04-22	121.0000	123.0000	120.0700	123.0000	+1.872%	12	1,123	+2.480%
2026-04-21	121.8300	123.0000	120.1300	120.7400	+3.675%	5	1,132	+4.398%
2026-04-20	116.4600	116.4600	116.4600	116.4600	-1.804%	1	1,131	+8.235%
2026-04-17	121.5000	123.5000	118.6000	118.6000	+4.035%	12	1,131	+6.282%
2026-04-16	116.0800	116.0800	114.0000	114.0000	-2.556%	35	1,136	+10.570%
2026-04-15	116.9800	116.9900	116.9800	116.9900	-1.986%	11	1,144	+7.744%
2026-04-14	114.5800	120.3200	114.5800	119.3600	+11.551%	11	1,144	+5.605%
2026-04-13	107.0900	108.2800	107.0000	107.0000	-0.714%	10	1,153	+17.804%
2026-04-10	105.2300	109.8500	105.2300	107.7700	+5.657%	54	1,155	+16.962%
2026-04-09	95.6500	102.3400	95.6500	102.0000	+11.075%	10	1,196	+23.578%
2026-04-08	94.6500	97.1500	90.1500	91.8300	+7.592%	10	1,199	+37.265%
2026-04-07	82.4000	85.3500	82.4000	85.3500	+0.732%	4	1,205	+47.686%
2026-04-06	83.9800	84.7300	83.9800	84.7300	+2.134%	4	1,209	+48.767%
2026-04-02	83.3000	83.3000	82.9600	82.9600	-1.590%	3	1,212	+51.941%
2026-04-01	83.1600	85.9000	81.9800	84.3000	+2.194%	14	1,212	+49.526%
2026-03-31	80.4200	82.9800	79.6900	82.4900	+7.591%	8	1,215	+52.806%
2026-03-30	76.0000	78.0000	76.0000	76.6700	+2.363%	99	1,217	+64.406%
2026-03-27	79.9500	79.9500	74.9000	74.9000	-9.267%	133	1,298	+68.291%
2026-03-26	82.0000	85.6000	82.0000	82.5500	-2.962%	7	1,174	+52.695%
2026-03-25	84.6000	85.0700	84.6000	85.0700	+5.025%	3	1,171	+48.172%
2026-03-24	81.8900	82.0000	81.0000	81.0000	-2.703%	7	1,173	+55.617%
2026-03-23	85.0000	85.4200	83.2500	83.2500	+4.154%	8	1,166	+51.411%
2026-03-20	81.0000	81.0000	79.9300	79.9300	-1.564%	6	1,166	+57.700%
2026-03-19	81.0000	82.0500	80.5600	81.2000	-2.169%	20	1,162	+55.234%
2026-03-18	83.8000	83.8000	83.0000	83.0000	-4.784%	4	1,146	+51.867%
2026-03-17	86.0000	87.1700	85.9500	87.1700	+3.774%	5	1,145	+44.603%
2026-03-16	83.0000	84.0000	82.7000	84.0000	+2.689%	93	1,147	+50.060%
2026-03-13	82.5000	82.5000	81.2200	81.8000	-1.327%	20	1,056	+54.095%
2026-03-12	84.1000	84.1000	82.9000	82.9000	-3.369%	5	1,046	+52.051%
2026-03-11	88.6600	89.0500	85.6000	85.7900	-1.277%	10	1,042	+46.929%
2026-03-10	87.9900	87.9900	86.5000	86.9000	+5.270%	3	1,038	+45.052%
2026-03-09	82.5500	82.5500	82.5500	82.5500	-4.677%	1	1,039	+52.695%
2026-03-06	88.5000	88.5000	86.6000	86.6000	-4.309%	7	1,040	+45.554%
2026-03-05	91.8500	91.8500	89.5000	90.5000	+1.185%	6	1,037	+39.282%
2026-03-04	85.0000	90.8500	85.0000	89.4400	+15.556%	14	1,036	+40.932%
2026-03-03	79.5000	79.5000	77.4000	77.4000	-5.610%	15	1,045	+62.855%
2026-03-02	82.6000	82.6000	82.0000	82.0000	-0.582%	14	1,046	+53.720%
2026-02-27	80.5000	83.4000	80.5000	82.4800	+1.017%	10	1,044	+52.825%
2026-02-26	82.9500	83.5000	80.7500	81.6500	-2.566%	9	1,039	+54.378%
2026-02-25	83.5000	83.8000	83.1400	83.8000	+1.453%	10	1,022	+50.418%
2026-02-24	78.5000	83.0800	78.5000	82.6000	+5.223%	14	1,022	+52.603%
2026-02-23	80.4000	80.4800	78.5000	78.5000	-6.089%	9	1,022	+60.573%
2026-02-20	82.2000	84.8500	81.2000	83.5900	+6.146%	44	1,019	+50.796%
2026-02-19	79.7000	79.7500	78.7500	78.7500	-1.068%	7	996	+60.063%
2026-02-18	78.7200	81.5000	78.7200	79.6000	+4.875%	67	991	+58.354%
2026-02-17	73.2800	76.3000	73.2800	75.9000	+3.125%	24	932	+66.074%
2026-02-13	73.9700	75.3700	73.0000	73.6000	-0.742%	161	908	+71.264%
2026-02-12	78.1500	78.1500	73.7000	74.1500	-5.901%	157	908	+69.993%
2026-02-11	82.0500	82.0500	77.7900	78.8000	-4.229%	16	775	+59.962%
2026-02-10	81.9000	85.4000	81.0200	82.2800	-0.867%	22	763	+53.196%
2026-02-09	79.0000	86.5000	79.0000	83.0000	+0.606%	24	755	+51.867%
2026-02-06	78.5500	84.4000	76.0000	82.5000	-12.929%	137	742	+52.788%
2026-02-05	96.6000	97.7500	93.0000	94.7500	-10.613%	23	695	+33.034%
2026-02-04	108.0000	108.0000	105.0000	106.0000	-2.752%	6	695	+18.915%
2026-02-03	110.3000	110.3000	107.8900	109.0000	-4.386%	6	697	+15.642%
2026-02-02	115.0500	115.0500	114.0000	114.0000	+3.854%	2	691	+10.570%
2026-01-30	112.1500	112.1500	109.7700	109.7700	-1.552%	5	693	+14.831%
2026-01-29	112.5000	112.5000	108.2500	111.5000	-0.845%	11	690	+13.049%
2026-01-28	114.9000	116.2500	112.4500	112.4500	-1.290%	8	688	+12.094%
2026-01-27	114.1500	114.1500	113.9200	113.9200	+3.894%	3	686	+10.648%
2026-01-26	109.9000	110.3200	109.3000	109.6500	+0.596%	11	683	+14.957%
2026-01-23	106.4000	110.0200	106.4000	109.0000	+3.025%	7	685	+15.642%
2026-01-22	105.4700	105.8000	105.4700	105.8000	+3.149%	2	680	+19.140%
2026-01-21	101.0300	102.5700	101.0300	102.5700	+1.554%	7	678	+22.892%
2026-01-20	103.0900	105.3700	101.0000	101.0000	-7.118%	16	679	+24.802%
2026-01-16	107.8000	109.0500	107.8000	108.7400	+0.397%	7	669	+15.919%
2026-01-15	108.9700	108.9700	108.3100	108.3100	+0.660%	31	669	+16.379%
2026-01-14	109.4900	109.5000	107.5500	107.6000	-4.270%	26	638	+17.147%
2026-01-13	116.0900	116.0900	112.4000	112.4000	-5.027%	29	616	+12.144%
2026-01-12	117.7700	118.3500	117.3800	118.3500	+1.154%	10	604	+6.506%
2026-01-09	115.6000	117.0000	115.6000	117.0000	+0.967%	12	603	+7.735%
2026-01-08	113.5000	115.8800	113.5000	115.8800	+0.503%	2	611	+8.776%
2026-01-07	114.3400	115.3000	114.3400	115.3000	+2.946%	2	612	+9.324%
2026-01-06	107.7700	112.3500	107.7700	112.0000	+7.744%	16	611	+12.545%
2026-01-05	104.7000	104.7700	103.0500	103.9500	+5.426%	28	606	+21.260%
2026-01-02	104.1000	104.1000	98.0000	98.6000	-4.337%	12	597	+27.840%
2025-12-31	103.0700	103.0700	103.0700	103.0700	-0.319%	1	587	+22.296%
2025-12-29	104.3000	104.3000	102.7000	103.4000	-0.863%	10	587	+21.905%
2025-12-26	103.0000	104.5500	103.0000	104.3000	-0.401%	14	578	+20.853%
2025-12-24	104.7200	104.7200	104.7200	104.7200	+1.179%	1	571	+20.369%
2025-12-23	103.1500	103.5000	103.1500	103.5000	+2.273%	3	571	+21.787%
2025-12-19	99.4800	101.2000	99.4800	101.2000	+1.678%	3	568	+24.555%
2025-12-18	101.5700	101.8200	98.5700	99.5300	+3.065%	34	567	+26.645%
2025-12-17	98.0500	98.0500	96.5700	96.5700	+1.653%	3	544	+30.527%
2025-12-16	96.5200	96.5200	95.0000	95.0000	-2.163%	24	543	+32.684%
2025-12-15	99.0000	99.0000	97.1000	97.1000	-3.258%	8	519	+29.815%
2025-12-12	100.6500	100.6500	100.3700	100.3700	-2.667%	2	521	+25.585%
2025-12-11	103.0000	104.2500	102.4400	103.1200	-1.856%	24	521	+22.236%
2025-12-10	105.2300	105.2300	105.0700	105.0700	+2.557%	4	520	+19.968%
2025-12-09	100.9000	102.4500	100.9000	102.4500	+1.476%	3	519	+23.036%
2025-12-08	103.5000	103.5000	100.9600	100.9600	-2.341%	38	517	+24.851%
2025-12-05	104.8000	104.8000	103.3800	103.3800	+0.369%	4	512	+21.929%
2025-12-04	102.9500	103.3600	101.6500	103.0000	-3.114%	14	510	+22.379%
2025-12-03	104.9400	106.3100	104.9400	106.3100	-2.244%	8	508	+18.568%
2025-12-02	108.4500	110.0100	107.8000	108.7500	+0.788%	25	508	+15.908%
2025-12-01	108.4200	108.4200	106.3200	107.9000	+1.697%	18	489	+16.821%
2025-11-28	104.9600	106.2500	104.9000	106.1000	+2.681%	20	479	+18.803%
2025-11-26	105.3000	105.3000	103.3300	103.3300	-0.596%	10	462	+21.988%
2025-11-25	99.7500	103.9500	99.7500	103.9500	+3.023%	4	462	+21.260%
2025-11-24	99.4100	101.2000	99.4100	100.9000	+6.099%	17	459	+24.926%
2025-11-21	93.0000	95.7600	93.0000	95.1000	-0.502%	12	450	+32.545%
2025-11-20	94.8500	95.5800	94.5000	95.5800	-0.953%	10	451	+31.879%
2025-11-19	96.0000	96.5000	96.0000	96.5000	-2.535%	2	459	+30.622%
2025-11-18	103.2000	103.2000	99.0100	99.0100	-7.398%	46	459	+27.310%
2025-11-17	106.5900	107.4200	104.7300	106.9200	-1.908%	26	477	+17.892%
2025-11-14	109.7500	111.7000	107.7000	109.0000	-1.890%	38	454	+15.642%
2025-11-13	114.7200	114.7200	111.1000	111.1000	-5.887%	105	419	+13.456%
2025-11-12	120.0000	120.0000	118.0500	118.0500	-2.759%	4	326	+6.777%
2025-11-11	120.6500	121.4000	119.8500	121.4000	+0.538%	7	325	+3.830%
2025-11-10	120.8500	121.0000	119.0900	120.7500	+3.205%	30	324	+4.389%
2025-11-07	117.0000	117.0000	117.0000	117.0000	+0.775%	2	322	+7.735%
2025-11-06	119.0000	119.4700	115.8000	116.1000	-3.994%	10	322	+8.570%
2025-11-05	120.4000	120.9300	120.4000	120.9300	-0.649%	2	327	+4.234%
2025-11-04	124.2500	125.5500	121.7200	121.7200	-4.421%	32	326	+3.557%
2025-11-03	128.9600	128.9600	126.8700	127.3500	+8.226%	6	338	-1.021%
2025-10-31	121.0000	121.5000	117.5000	117.6700	+20.440%	66	338	+7.122%
2025-10-30	100.8500	102.2500	97.7000	97.7000	-5.467%	48	325	+29.017%
2025-10-29	103.2000	103.3500	102.1700	103.3500	-0.048%	7	287	+21.964%
2025-10-28	100.1400	103.4000	100.1400	103.4000	+3.441%	9	281	+21.905%
2025-10-27	99.9800	100.5000	99.8500	99.9600	+2.334%	14	283	+26.100%
2025-10-24	97.4500	98.2500	97.4500	97.6800	+2.821%	12	283	+29.044%
2025-10-23	93.2000	95.0000	93.2000	95.0000	+2.903%	8	282	+32.684%
2025-10-22	93.0000	93.0000	92.0000	92.3200	-3.723%	9	276	+36.536%
2025-10-21	93.6000	96.5500	93.6000	95.8900	+5.524%	22	268	+31.453%
2025-10-20	90.0000	90.8700	89.5500	90.8700	+2.608%	5	254	+38.715%
2025-10-17	89.1100	89.1100	87.7000	88.5600	-0.494%	24	251	+42.333%
2025-10-16	92.7800	93.0000	89.0000	89.0000	-1.874%	10	229	+41.629%
2025-10-15	89.9500	90.9500	89.8500	90.7000	-1.872%	23	235	+38.975%
2025-10-14	90.0000	93.5500	88.5300	92.4300	-2.242%	22	219	+36.373%
2025-10-13	92.0000	94.5500	92.0000	94.5500	+2.772%	6	217	+33.316%
2025-10-10	99.8300	100.5000	92.0000	92.0000	-7.677%	82	211	+37.011%
2025-10-09	96.3000	99.6500	95.9800	99.6500	+0.840%	10	170	+26.493%
2025-10-08	96.0000	98.8200	96.0000	98.8200	+3.694%	14	164	+27.555%
2025-10-07	94.4200	95.3000	94.3800	95.3000	+2.330%	10	162	+32.267%
2025-10-06	93.1000	93.1300	92.4000	93.1300	-0.619%	7	160	+35.348%
2025-10-03	96.5000	96.7000	93.5000	93.7100	-1.926%	51	155	+34.511%
2025-10-02	95.5000	95.8800	95.5000	95.5500	+1.111%	3	156	+31.920%
2025-10-01	92.7400	94.5000	92.7400	94.5000	+1.591%	62	155	+33.386%
2025-09-30	94.0000	94.0000	92.0000	93.0200	-1.462%	38	103	+35.508%
2025-09-29	94.0000	95.2000	94.0000	94.4000	+0.490%	7	65	+33.528%
2025-09-26	93.0000	94.5000	92.6800	93.9400	+2.678%	13	61	+34.181%
2025-09-25	93.0000	93.0000	91.4900	91.4900	-2.327%	3	48	+37.775%
2025-09-24	95.5000	95.5000	93.6700	93.6700	-0.615%	24	46	+34.568%
2025-09-23	95.6300	97.0000	94.2500	94.2500	0.000%	30	0	+33.740%