Dark

AMZN20280121C160
AMZN Jan 21 2028 160.00 Call (AMZN280121C00160000)
option OPRA

EOD

Aug 20, 2026

119.00+2.586%(+3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	119.0000	119.0000	119.0000	119.0000	+2.586%	1	396	0.000%
2026-08-19	116.0000	116.0000	116.0000	116.0000	-0.215%	1	397	+2.586%
2026-08-18	116.2500	116.2500	116.2500	116.2500	-2.842%	2	396	+2.366%
2026-08-14	119.6500	119.6500	119.6500	119.6500	-1.360%	5	394	-0.543%
2026-08-13	124.0500	124.0500	121.3000	121.3000	-2.453%	2	389	-1.896%
2026-08-12	124.3500	124.3500	124.3500	124.3500	-3.380%	2	388	-4.302%
2026-08-05	128.7000	128.7000	128.7000	128.7000	-3.233%	1	388	-7.537%
2026-08-04	135.6500	135.6500	133.0000	133.0000	-6.503%	2	388	-10.526%
2026-08-03	142.2500	142.2500	142.2500	142.2500	+11.569%	1	388	-16.344%
2026-07-31	122.3500	127.5000	122.3500	127.5000	+30.903%	73	388	-6.667%
2026-07-30	97.4000	97.4000	97.4000	97.4000	+9.784%	1	337	+22.177%
2026-07-28	88.7200	88.7200	88.7200	88.7200	-5.264%	2	337	+34.130%
2026-07-24	93.6500	93.6500	93.6500	93.6500	-9.952%	12	337	+27.069%
2026-07-22	104.0000	104.0000	104.0000	104.0000	-2.686%	2	333	+14.423%
2026-07-21	106.8700	106.8700	106.8700	106.8700	-5.817%	1	333	+11.350%
2026-07-16	113.4700	113.4700	113.4700	113.4700	+0.549%	2	332	+4.874%
2026-07-15	114.3000	114.3000	112.8500	112.8500	+8.656%	3	330	+5.450%
2026-07-07	103.8600	103.8600	103.8600	103.8600	-1.834%	2	328	+14.577%
2026-07-06	104.0000	105.8000	104.0000	105.8000	-0.047%	3	326	+12.476%
2026-07-02	105.8500	105.8500	105.8500	105.8500	+7.190%	1	329	+12.423%
2026-07-01	98.7500	98.7500	98.7500	98.7500	-4.589%	1	329	+20.506%
2026-06-29	106.9700	106.9700	103.5000	103.5000	+14.428%	3	328	+14.976%
2026-06-26	90.5800	94.3000	90.4500	90.4500	-0.221%	4	328	+31.564%
2026-06-25	89.5400	91.4900	89.4500	90.6500	-5.573%	4	328	+31.274%
2026-06-22	95.5000	96.0000	95.5000	96.0000	-4.743%	6	327	+23.958%
2026-06-18	100.4500	100.7800	100.4500	100.7800	+0.689%	6	327	+18.079%
2026-06-17	101.1000	101.1000	100.0900	100.0900	+1.821%	3	327	+18.893%
2026-06-12	96.4400	98.5000	96.4400	98.3000	-0.607%	4	327	+21.058%
2026-06-11	98.9000	98.9000	98.9000	98.9000	-0.942%	1	323	+20.324%
2026-06-10	99.8400	99.8400	99.8400	99.8400	-2.357%	2	322	+19.191%
2026-06-09	102.2500	102.2500	102.2500	102.2500	-3.346%	1	322	+16.381%
2026-06-08	105.7900	105.7900	105.7900	105.7900	-5.923%	1	323	+12.487%
2026-06-04	112.4500	112.4500	112.4500	112.4500	-4.703%	1	324	+5.825%
2026-06-02	115.8200	118.0000	115.8200	118.0000	-2.479%	3	323	+0.847%
2026-06-01	121.0000	121.0000	121.0000	121.0000	-5.800%	1	322	-1.653%
2026-05-29	128.4500	128.4500	128.4500	128.4500	-1.192%	3	321	-7.357%
2026-05-28	130.0000	130.0000	130.0000	130.0000	+7.571%	1	324	-8.462%
2026-05-26	122.3500	122.6000	120.8500	120.8500	-0.796%	8	325	-1.531%
2026-05-20	118.8000	121.8500	118.8000	121.8200	-2.863%	23	327	-2.315%
2026-05-18	122.1800	125.4100	122.1800	125.4100	+3.210%	2	339	-5.111%
2026-05-15	120.6000	121.5100	120.6000	121.5100	-3.310%	5	339	-2.066%
2026-05-14	125.6700	125.6700	125.6700	125.6700	+3.432%	1	341	-5.308%
2026-05-12	122.5000	122.6300	121.5000	121.5000	-9.733%	9	342	-2.058%
2026-05-06	130.8500	134.6000	130.8500	134.6000	+2.357%	6	342	-11.590%
2026-05-05	131.5000	131.5000	131.5000	131.5000	+0.828%	2	339	-9.506%
2026-05-04	130.6500	130.6500	130.4200	130.4200	+11.613%	2	341	-8.756%
2026-04-30	122.0000	122.0000	116.8500	116.8500	-3.780%	5	341	+1.840%
2026-04-29	120.7200	121.4400	120.7200	121.4400	+2.136%	12	343	-2.009%
2026-04-28	118.9000	118.9000	118.9000	118.9000	-3.686%	2	345	+0.084%
2026-04-27	121.9900	123.4500	121.9900	123.4500	-0.024%	2	347	-3.605%
2026-04-24	121.6800	123.4800	121.6800	123.4800	+8.031%	2	347	-3.628%
2026-04-22	113.3500	114.3000	113.3500	114.3000	-0.026%	5	348	+4.112%
2026-04-17	114.3300	114.3300	114.3300	114.3300	+4.890%	1	353	+4.085%
2026-04-16	106.0000	109.0000	106.0000	109.0000	-0.092%	7	353	+9.174%
2026-04-15	110.0500	110.0500	109.1000	109.1000	-1.356%	11	354	+9.074%
2026-04-14	107.4700	111.1300	107.4700	110.6000	+9.505%	7	364	+7.595%
2026-04-13	101.0000	101.0000	101.0000	101.0000	0.000%	1	368	+17.822%
2026-04-10	99.4100	101.0000	99.4100	101.0000	+7.481%	3	369	+17.822%
2026-04-09	89.0000	93.9700	89.0000	93.9700	+9.586%	5	370	+26.636%
2026-04-08	85.7500	85.7500	85.7500	85.7500	+12.829%	1	372	+38.776%
2026-04-07	76.0000	76.0000	76.0000	76.0000	-1.170%	1	373	+56.579%
2026-04-02	76.6700	76.9000	76.0000	76.9000	+1.358%	6	370	+54.746%
2026-04-01	75.8700	75.8700	75.8700	75.8700	-2.040%	1	370	+56.847%
2026-03-31	74.8000	77.4500	74.8000	77.4500	+9.008%	2	370	+53.648%
2026-03-30	70.9000	71.0500	70.9000	71.0500	+2.971%	4	370	+67.488%
2026-03-27	70.0000	70.0000	68.9700	69.0000	-7.407%	6	368	+72.464%
2026-03-24	74.5200	74.5200	74.5200	74.5200	-3.509%	1	369	+59.689%
2026-03-23	77.2300	77.2300	77.2300	77.2300	+5.578%	1	369	+54.085%
2026-03-20	74.1000	74.5100	73.1500	73.1500	-2.167%	5	369	+62.679%
2026-03-19	74.7700	74.7700	74.7700	74.7700	-2.947%	2	372	+59.155%
2026-03-18	77.8900	78.0500	77.0400	77.0400	+0.548%	5	372	+54.465%
2026-03-16	75.0000	76.6200	75.0000	76.6200	+3.401%	3	372	+55.312%
2026-03-13	75.5000	75.5000	74.1000	74.1000	-3.137%	2	373	+60.594%
2026-03-09	76.0400	77.0000	75.9000	76.5000	-4.969%	5	374	+55.556%
2026-03-06	82.0000	82.0000	79.9500	80.5000	-5.037%	9	376	+47.826%
2026-03-05	85.5000	85.5000	83.0000	84.7700	+2.814%	4	380	+40.380%
2026-03-04	80.1300	82.4500	80.1300	82.4500	+8.773%	9	381	+44.330%
2026-03-03	72.0000	76.2500	72.0000	75.8000	-0.915%	9	388	+56.992%
2026-03-02	75.5000	76.5000	74.7500	76.5000	-0.026%	4	390	+55.556%
2026-02-27	74.0100	76.5200	74.0100	76.5200	+2.027%	5	388	+55.515%
2026-02-26	77.6500	77.6500	75.0000	75.0000	-2.950%	4	384	+58.667%
2026-02-25	78.0000	78.0000	77.2800	77.2800	+1.953%	2	382	+53.986%
2026-02-24	75.8000	75.8000	75.8000	75.8000	+4.007%	1	382	+56.992%
2026-02-23	72.4300	73.1100	72.4300	72.8800	-4.980%	5	381	+63.282%
2026-02-20	74.1700	77.0000	74.1700	76.7000	+6.086%	11	381	+55.150%
2026-02-19	72.3000	72.3000	72.3000	72.3000	-1.216%	1	383	+64.592%
2026-02-18	73.2600	74.0000	73.1900	73.1900	+4.812%	9	383	+62.591%
2026-02-17	67.6200	70.4000	67.6200	69.8300	+2.691%	54	383	+70.414%
2026-02-13	68.2900	69.3000	67.4500	68.0000	-0.817%	9	360	+75.000%
2026-02-12	71.6500	71.6500	67.7000	68.5600	-6.018%	27	360	+73.571%
2026-02-11	75.3500	75.3500	72.4000	72.9500	-3.185%	7	344	+63.125%
2026-02-10	76.0000	78.6000	75.3500	75.3500	-1.811%	10	339	+57.930%
2026-02-09	76.4500	78.5000	72.6000	76.7400	-0.273%	21	336	+55.069%
2026-02-06	71.3500	76.9500	69.6400	76.9500	-24.831%	35	330	+54.646%
2026-02-03	102.3700	102.3700	102.3700	102.3700	-3.733%	1	319	+16.245%
2026-02-02	106.3400	106.3400	106.3400	106.3400	+1.276%	1	319	+11.905%
2026-01-30	104.0700	105.0000	104.0700	105.0000	+4.478%	3	318	+13.333%
2026-01-29	100.5000	100.5000	100.5000	100.5000	-4.739%	1	316	+18.408%
2026-01-28	106.5200	106.5200	105.5000	105.5000	-0.706%	6	316	+12.796%
2026-01-27	106.2500	106.2500	106.2500	106.2500	+3.729%	1	319	+12.000%
2026-01-23	102.4300	102.4300	102.4300	102.4300	+5.893%	1	320	+16.177%
2026-01-20	96.7300	96.7300	96.7300	96.7300	-8.200%	1	320	+23.023%
2026-01-13	106.2700	106.6700	105.3700	105.3700	-0.959%	6	320	+12.935%
2026-01-09	105.6000	106.3900	105.6000	106.3900	-2.080%	3	318	+11.853%
2026-01-08	107.5200	108.6500	107.5200	108.6500	+0.667%	6	318	+9.526%
2026-01-07	107.7900	107.9300	107.7900	107.9300	+6.471%	2	323	+10.257%
2026-01-06	100.4000	101.3700	100.4000	101.3700	+4.441%	2	324	+17.392%
2026-01-05	95.3500	97.7200	95.3500	97.0600	+5.615%	13	327	+22.605%
2026-01-02	91.7200	92.0400	91.7200	91.9000	-4.271%	31	327	+29.489%
2025-12-31	96.5000	96.5000	95.5300	96.0000	+0.251%	9	326	+23.958%
2025-12-30	95.7600	95.7600	95.7600	95.7600	-0.250%	2	326	+24.269%
2025-12-29	96.9500	96.9500	96.0000	96.0000	-1.082%	7	326	+23.958%
2025-12-26	97.0500	97.0500	97.0500	97.0500	+0.884%	5	326	+22.617%
2025-12-23	96.2000	96.2000	96.2000	96.2000	+4.395%	40	328	+23.701%
2025-12-18	92.1500	92.1500	92.1500	92.1500	+3.504%	1	297	+29.137%
2025-12-17	90.5500	90.5500	88.6000	89.0300	+0.034%	8	296	+33.663%
2025-12-16	89.6700	90.0800	89.0000	89.0000	-0.470%	6	292	+33.708%
2025-12-15	91.3700	91.3700	89.4200	89.4200	-4.230%	7	291	+33.080%
2025-12-12	93.2400	93.3700	93.2400	93.3700	-4.157%	4	291	+27.450%
2025-12-11	97.2500	97.4200	97.2500	97.4200	+0.247%	2	291	+22.152%
2025-12-10	97.1800	97.1800	97.1800	97.1800	+2.511%	2	291	+22.453%
2025-12-09	95.2000	95.3200	94.8000	94.8000	-2.036%	5	291	+25.527%
2025-12-08	96.7500	96.7700	96.7500	96.7700	-0.391%	2	289	+22.972%
2025-12-05	98.2900	98.2900	97.1000	97.1500	+1.888%	6	289	+22.491%
2025-12-04	96.3100	96.3100	95.0500	95.3500	-3.609%	7	286	+24.803%
2025-12-03	98.6700	99.6500	98.0000	98.9200	-2.734%	13	286	+20.299%
2025-12-01	101.6000	101.7500	101.6000	101.7000	+2.365%	36	282	+17.011%
2025-11-28	98.0000	99.3500	98.0000	99.3500	+2.953%	5	264	+19.779%
2025-11-26	96.6300	96.8500	96.5000	96.5000	-0.310%	5	260	+23.316%
2025-11-25	95.0600	96.8000	92.4500	96.8000	+3.474%	3	260	+22.934%
2025-11-24	93.1000	93.7900	93.0900	93.5500	+4.467%	265	258	+27.205%
2025-11-21	86.8200	89.7500	86.8200	89.5500	+0.168%	6	126	+32.887%
2025-11-20	91.4000	91.4000	89.3300	89.4000	-1.194%	4	120	+33.110%
2025-11-19	91.8200	91.8200	89.9000	90.4800	-2.573%	15	119	+31.521%
2025-11-18	92.6400	92.8700	91.5000	92.8700	-6.663%	6	109	+28.136%
2025-11-17	100.3800	101.0800	98.8800	99.5000	-4.253%	8	108	+19.598%
2025-11-14	105.0000	105.0000	103.9200	103.9200	-0.603%	6	111	+14.511%
2025-11-13	105.6400	105.6400	104.5500	104.5500	-5.768%	5	105	+13.821%
2025-11-12	110.9500	110.9500	110.9500	110.9500	-2.152%	2	102	+7.256%
2025-11-10	111.3200	113.3900	111.3200	113.3900	+6.300%	3	102	+4.948%
2025-11-07	106.2100	106.6700	106.0500	106.6700	-2.735%	5	102	+11.559%
2025-11-06	109.4000	109.9500	109.4000	109.6700	-4.009%	9	107	+8.507%
2025-11-04	114.6700	115.0300	114.2500	114.2500	-4.441%	3	108	+4.158%
2025-11-03	120.2500	120.4700	119.3500	119.5600	+7.712%	26	92	-0.468%
2025-10-31	113.0500	114.2000	111.0000	111.0000	+19.806%	6	92	+7.207%
2025-10-30	94.3500	94.7400	92.6500	92.6500	-2.883%	9	95	+28.440%
2025-10-29	96.5700	97.1000	95.4000	95.4000	-0.063%	7	93	+24.738%
2025-10-28	96.6500	96.6500	95.4600	95.4600	+3.077%	3	91	+24.660%
2025-10-27	93.0000	93.0000	92.6100	92.6100	+2.411%	8	84	+28.496%
2025-10-24	89.9200	90.8000	89.9200	90.4300	+2.645%	130	84	+31.593%
2025-10-23	86.0000	88.1000	86.0000	88.1000	+2.597%	6	196	+35.074%
2025-10-22	86.3800	86.3800	84.9200	85.8700	-3.571%	14	196	+38.582%
2025-10-21	88.5500	89.0500	88.5500	89.0500	+6.647%	2	182	+33.633%
2025-10-20	82.5700	83.5000	82.5700	83.5000	+1.705%	10	182	+42.515%
2025-10-17	83.0000	83.0000	81.1400	82.1000	-1.912%	116	183	+44.945%
2025-10-16	87.1000	87.1000	83.7000	83.7000	-0.250%	16	70	+42.174%
2025-10-15	83.7100	83.9100	83.7100	83.9100	-2.146%	3	55	+41.819%
2025-10-14	81.7300	85.7500	81.7300	85.7500	+0.398%	4	53	+38.776%
2025-10-10	93.2000	93.2000	85.4100	85.4100	-6.543%	34	51	+39.328%
2025-10-08	91.3900	91.3900	91.3900	91.3900	+2.870%	3	23	+30.211%
2025-10-07	88.8400	88.8400	88.8400	88.8400	+3.543%	2	20	+33.949%
2025-10-06	85.8000	85.8000	85.8000	85.8000	-0.867%	2	20	+38.695%
2025-10-03	86.5500	86.5500	86.5500	86.5500	-0.540%	2	18	+37.493%
2025-10-02	87.0200	87.0200	87.0200	87.0200	+0.138%	1	16	+36.750%
2025-10-01	86.9000	86.9000	86.9000	86.9000	+0.812%	1	15	+36.939%
2025-09-30	86.2000	86.2000	86.2000	86.2000	-1.260%	1	15	+38.051%
2025-09-29	87.3000	87.3000	87.3000	87.3000	+0.287%	1	14	+36.312%
2025-09-26	86.3700	87.0500	86.3700	87.0500	+2.052%	4	13	+36.703%
2025-09-25	84.6500	85.3000	84.6500	85.3000	-2.847%	3	11	+39.508%
2025-09-24	87.8000	87.8000	87.8000	87.8000	+0.377%	3	10	+35.535%
2025-09-23	88.9500	88.9500	87.4700	87.4700	0.000%	11	0	+36.047%