AMZN280121C00165000
AMZN Jan 21 2028 165.00 Call
optionOPRA
EODOct 6, 2026
105.30USD-0.801%(-0.85)1Vol223OI
AMZN280121C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 105.30 | 105.30 | 105.30 | 105.30 | -0.801% | 1 | 222 | 0.000% |
| 2026-10-05 | 106.15 | 106.15 | 106.15 | 106.15 | +2.511% | 2 | 222 | -0.801% |
| 2026-09-30 | 103.55 | 103.55 | 103.55 | 103.55 | +5.159% | 6 | 226 | +1.690% |
| 2026-09-29 | 98.47 | 98.47 | 98.47 | 98.47 | -0.586% | 6 | 220 | +6.936% |
| 2026-09-28 | 98.77 | 99.10 | 98.77 | 99.05 | -3.139% | 6 | 219 | +6.310% |
| 2026-09-25 | 100.12 | 102.26 | 100.12 | 102.26 | +1.137% | 2 | 219 | +2.973% |
| 2026-09-23 | 101.11 | 101.11 | 101.11 | 101.11 | -5.681% | 1 | 218 | +4.144% |
| 2026-09-22 | 107.20 | 107.20 | 107.20 | 107.20 | -1.425% | 1 | 217 | -1.772% |
| 2026-09-21 | 107.82 | 108.75 | 107.82 | 108.75 | +2.837% | 2 | 218 | -3.172% |
| 2026-09-18 | 105.80 | 105.80 | 105.75 | 105.75 | +5.371% | 2 | 217 | -0.426% |
| 2026-09-16 | 100.36 | 100.36 | 100.36 | 100.36 | -1.656% | 1 | 216 | +4.922% |
| 2026-09-15 | 103.30 | 103.30 | 102.05 | 102.05 | -3.316% | 3 | 215 | +3.185% |
| 2026-09-14 | 107.05 | 107.05 | 105.55 | 105.55 | +0.524% | 2 | 216 | -0.237% |
| 2026-09-10 | 105.00 | 105.00 | 105.00 | 105.00 | -4.977% | 1 | 216 | +0.286% |
| 2026-09-03 | 110.70 | 110.70 | 110.50 | 110.50 | +3.805% | 3 | 217 | -4.706% |
| 2026-09-01 | 108.20 | 108.20 | 106.45 | 106.45 | -9.134% | 3 | 216 | -1.080% |
| 2026-08-28 | 117.00 | 117.15 | 117.00 | 117.15 | +5.541% | 3 | 216 | -10.115% |
| 2026-08-21 | 111.00 | 111.00 | 111.00 | 111.00 | -5.047% | 1 | 215 | -5.135% |
| 2026-08-13 | 116.55 | 116.90 | 116.55 | 116.90 | -10.077% | 4 | 215 | -9.923% |
| 2026-08-10 | 130.00 | 130.00 | 130.00 | 130.00 | +3.437% | 1 | 215 | -19.000% |
| 2026-08-06 | 125.68 | 125.68 | 125.68 | 125.68 | -7.588% | 1 | 216 | -16.216% |
| 2026-08-03 | 136.00 | 136.00 | 136.00 | 136.00 | +10.443% | 12 | 217 | -22.574% |
| 2026-07-31 | 119.25 | 123.20 | 119.25 | 123.14 | +32.409% | 10 | 217 | -14.488% |
| 2026-07-30 | 93.50 | 93.50 | 93.00 | 93.00 | +10.111% | 2 | 216 | +13.226% |
| 2026-07-29 | 84.46 | 84.46 | 84.46 | 84.46 | -6.312% | 18 | 203 | +24.674% |
| 2026-07-27 | 90.15 | 90.15 | 90.15 | 90.15 | +0.167% | 1 | 203 | +16.805% |
| 2026-07-24 | 90.00 | 90.00 | 90.00 | 90.00 | -1.099% | 27 | 198 | +17.000% |
| 2026-07-23 | 91.00 | 91.00 | 91.00 | 91.00 | -11.779% | 5 | 193 | +15.714% |
| 2026-07-21 | 103.15 | 103.15 | 103.15 | 103.15 | +0.664% | 1 | 192 | +2.084% |
| 2026-07-13 | 102.47 | 102.47 | 102.47 | 102.47 | -0.505% | 1 | 192 | +2.762% |
| 2026-07-10 | 102.99 | 102.99 | 102.99 | 102.99 | +6.175% | 1 | 191 | +2.243% |
| 2026-07-09 | 97.00 | 97.00 | 97.00 | 97.00 | -3.960% | 1 | 192 | +8.557% |
| 2026-07-01 | 101.00 | 101.00 | 101.00 | 101.00 | +4.663% | 1 | 193 | +4.257% |
| 2026-06-30 | 96.50 | 96.50 | 96.50 | 96.50 | -4.531% | 1 | 192 | +9.119% |
| 2026-06-29 | 101.08 | 101.08 | 101.08 | 101.08 | +12.436% | 1 | 192 | +4.175% |
| 2026-06-26 | 88.80 | 89.90 | 88.80 | 89.90 | +3.191% | 2 | 191 | +17.130% |
| 2026-06-25 | 87.12 | 87.12 | 87.12 | 87.12 | -8.208% | 1 | 190 | +20.868% |
| 2026-06-24 | 94.91 | 94.91 | 94.91 | 94.91 | +2.828% | 1 | 190 | +10.947% |
| 2026-06-22 | 92.40 | 92.40 | 92.30 | 92.30 | -7.190% | 3 | 187 | +14.085% |
| 2026-06-18 | 99.45 | 99.45 | 99.45 | 99.45 | -3.540% | 1 | 187 | +5.882% |
| 2026-06-16 | 103.10 | 103.10 | 103.10 | 103.10 | +0.585% | 1 | 187 | +2.134% |
| 2026-06-15 | 102.50 | 102.50 | 102.50 | 102.50 | -5.704% | 1 | 186 | +2.732% |
| 2026-06-05 | 108.70 | 108.70 | 108.70 | 108.70 | -0.731% | 1 | 186 | -3.128% |
| 2026-06-04 | 109.15 | 109.50 | 109.00 | 109.50 | +2.672% | 5 | 186 | -3.836% |
| 2026-06-03 | 106.65 | 106.65 | 106.65 | 106.65 | -5.536% | 1 | 186 | -1.266% |
| 2026-06-02 | 110.52 | 112.90 | 110.50 | 112.90 | -4.119% | 5 | 186 | -6.732% |
| 2026-06-01 | 118.64 | 118.64 | 117.75 | 117.75 | -6.473% | 3 | 185 | -10.573% |
| 2026-05-29 | 125.90 | 125.90 | 125.90 | 125.90 | +6.236% | 1 | 185 | -16.362% |
| 2026-05-26 | 118.30 | 118.51 | 118.30 | 118.51 | -1.855% | 2 | 185 | -11.147% |
| 2026-05-22 | 120.75 | 120.75 | 120.75 | 120.75 | +1.556% | 1 | 185 | -12.795% |
| 2026-05-20 | 117.80 | 118.90 | 117.80 | 118.90 | +4.758% | 3 | 186 | -11.438% |
| 2026-05-19 | 113.50 | 113.50 | 113.50 | 113.50 | -6.967% | 1 | 186 | -7.225% |
| 2026-05-18 | 122.00 | 122.00 | 122.00 | 122.00 | +2.555% | 1 | 186 | -13.689% |
| 2026-05-12 | 118.96 | 118.96 | 118.96 | 118.96 | -2.850% | 1 | 185 | -11.483% |
| 2026-05-11 | 122.45 | 122.45 | 122.45 | 122.45 | -4.336% | 1 | 186 | -14.006% |
| 2026-05-07 | 128.00 | 128.00 | 128.00 | 128.00 | -1.044% | 1 | 185 | -17.734% |
| 2026-05-06 | 127.50 | 129.75 | 127.09 | 129.35 | -0.385% | 17 | 190 | -18.593% |
| 2026-05-05 | 129.65 | 129.85 | 129.60 | 129.85 | +4.080% | 6 | 187 | -18.906% |
| 2026-05-04 | 127.50 | 127.50 | 124.76 | 124.76 | +1.762% | 4 | 186 | -15.598% |
| 2026-05-01 | 121.30 | 122.90 | 121.30 | 122.60 | +1.827% | 3 | 187 | -14.111% |
| 2026-04-30 | 113.88 | 120.40 | 113.88 | 120.40 | +2.277% | 7 | 193 | -12.542% |
| 2026-04-29 | 114.99 | 118.52 | 114.99 | 117.72 | +2.028% | 4 | 191 | -10.550% |
| 2026-04-28 | 115.71 | 115.80 | 114.32 | 115.38 | -2.633% | 18 | 191 | -8.736% |
| 2026-04-24 | 118.50 | 118.50 | 118.50 | 118.50 | +5.118% | 2 | 193 | -11.139% |
| 2026-04-23 | 112.73 | 112.73 | 112.73 | 112.73 | +2.510% | 1 | 193 | -6.591% |
| 2026-04-22 | 109.60 | 109.97 | 109.60 | 109.97 | +0.530% | 11 | 194 | -4.247% |
| 2026-04-21 | 109.39 | 109.39 | 109.39 | 109.39 | +4.181% | 1 | 194 | -3.739% |
| 2026-04-20 | 105.00 | 105.00 | 105.00 | 105.00 | -3.253% | 1 | 195 | +0.286% |
| 2026-04-17 | 110.73 | 110.73 | 108.53 | 108.53 | +2.194% | 24 | 196 | -2.976% |
| 2026-04-16 | 105.84 | 106.20 | 105.84 | 106.20 | +0.066% | 3 | 199 | -0.847% |
| 2026-04-15 | 105.54 | 106.13 | 105.01 | 106.13 | -0.329% | 7 | 196 | -0.782% |
| 2026-04-14 | 104.64 | 107.45 | 104.64 | 106.48 | +10.917% | 16 | 194 | -1.108% |
| 2026-04-13 | 96.00 | 96.00 | 96.00 | 96.00 | +6.607% | 5 | 193 | +9.687% |
| 2026-04-09 | 90.05 | 90.05 | 90.05 | 90.05 | +8.494% | 3 | 193 | +16.935% |
| 2026-04-08 | 84.56 | 84.56 | 83.00 | 83.00 | +12.619% | 2 | 193 | +26.867% |
| 2026-04-07 | 73.94 | 73.95 | 73.70 | 73.70 | +0.890% | 3 | 194 | +42.877% |
| 2026-04-02 | 73.05 | 73.05 | 73.05 | 73.05 | -3.437% | 1 | 194 | +44.148% |
| 2026-04-01 | 75.65 | 75.65 | 75.65 | 75.65 | +4.924% | 1 | 194 | +39.194% |
| 2026-03-31 | 72.10 | 72.10 | 72.10 | 72.10 | +9.110% | 1 | 194 | +46.047% |
| 2026-03-27 | 66.90 | 67.10 | 66.08 | 66.08 | -12.361% | 12 | 193 | +59.352% |
| 2026-03-23 | 75.14 | 75.40 | 75.14 | 75.40 | +7.178% | 2 | 196 | +39.655% |
| 2026-03-20 | 71.20 | 71.20 | 70.35 | 70.35 | -8.434% | 4 | 195 | +49.680% |
| 2026-03-17 | 76.83 | 76.83 | 76.83 | 76.83 | +0.039% | 3 | 195 | +37.056% |
| 2026-03-10 | 76.50 | 77.25 | 76.50 | 76.80 | +4.023% | 12 | 195 | +37.109% |
| 2026-03-09 | 74.65 | 74.65 | 73.83 | 73.83 | -5.492% | 3 | 195 | +42.625% |
| 2026-03-06 | 78.12 | 78.12 | 78.12 | 78.12 | -4.452% | 1 | 194 | +34.793% |
| 2026-03-05 | 81.76 | 81.76 | 81.76 | 81.76 | +4.419% | 1 | 195 | +28.792% |
| 2026-03-04 | 77.38 | 78.30 | 77.38 | 78.30 | +7.673% | 3 | 195 | +34.483% |
| 2026-03-03 | 72.69 | 72.72 | 72.69 | 72.72 | -2.389% | 2 | 196 | +44.802% |
| 2026-02-25 | 75.00 | 75.00 | 74.50 | 74.50 | +2.167% | 4 | 200 | +41.342% |
| 2026-02-24 | 69.59 | 72.92 | 69.59 | 72.92 | +4.500% | 6 | 200 | +44.405% |
| 2026-02-23 | 71.00 | 71.00 | 69.33 | 69.78 | -6.210% | 5 | 202 | +50.903% |
| 2026-02-20 | 73.77 | 74.40 | 73.10 | 74.40 | +5.907% | 7 | 202 | +41.532% |
| 2026-02-19 | 70.35 | 70.35 | 69.62 | 70.25 | -0.355% | 4 | 200 | +49.893% |
| 2026-02-18 | 70.56 | 70.56 | 70.50 | 70.50 | +6.111% | 2 | 203 | +49.362% |
| 2026-02-17 | 65.42 | 66.44 | 65.42 | 66.44 | +2.848% | 3 | 203 | +58.489% |
| 2026-02-13 | 65.60 | 65.60 | 64.60 | 64.60 | -0.615% | 3 | 204 | +63.003% |
| 2026-02-12 | 65.00 | 65.69 | 65.00 | 65.00 | -7.539% | 6 | 204 | +62.000% |
| 2026-02-11 | 70.50 | 70.50 | 68.95 | 70.30 | -5.447% | 4 | 202 | +49.787% |
| 2026-02-10 | 73.80 | 75.97 | 73.80 | 74.35 | +1.432% | 3 | 201 | +41.627% |
| 2026-02-09 | 71.47 | 76.09 | 70.50 | 73.30 | -3.932% | 7 | 200 | +43.656% |
| 2026-02-06 | 66.79 | 76.30 | 66.79 | 76.30 | -11.331% | 14 | 195 | +38.008% |
| 2026-02-05 | 84.00 | 87.27 | 84.00 | 86.05 | -9.999% | 8 | 187 | +22.371% |
| 2026-02-04 | 96.75 | 96.75 | 95.61 | 95.61 | -1.636% | 2 | 183 | +10.135% |
| 2026-02-03 | 97.20 | 97.20 | 97.20 | 97.20 | -6.087% | 17 | 184 | +8.333% |
| 2026-02-02 | 100.00 | 103.50 | 100.00 | 103.50 | +7.254% | 3 | 184 | +1.739% |
| 2026-01-30 | 101.43 | 102.00 | 96.50 | 96.50 | -3.635% | 3 | 184 | +9.119% |
| 2026-01-29 | 98.39 | 100.15 | 98.39 | 100.14 | -1.437% | 22 | 183 | +5.153% |
| 2026-01-27 | 98.99 | 101.60 | 98.99 | 101.60 | +1.936% | 14 | 162 | +3.642% |
| 2026-01-26 | 99.67 | 99.67 | 99.67 | 99.67 | +11.876% | 1 | 162 | +5.649% |
| 2026-01-21 | 91.88 | 91.88 | 89.09 | 89.09 | -8.813% | 3 | 162 | +18.195% |
| 2026-01-16 | 97.70 | 97.70 | 97.70 | 97.70 | -0.883% | 10 | 151 | +7.779% |
| 2026-01-15 | 98.57 | 98.57 | 98.57 | 98.57 | -7.680% | 2 | 151 | +6.828% |
| 2026-01-12 | 106.77 | 106.77 | 106.77 | 106.77 | +1.579% | 1 | 151 | -1.377% |
| 2026-01-08 | 105.11 | 105.11 | 105.11 | 105.11 | +3.049% | 3 | 150 | +0.181% |
| 2026-01-07 | 104.10 | 104.20 | 102.00 | 102.00 | +1.190% | 3 | 151 | +3.235% |
| 2026-01-06 | 97.85 | 100.80 | 97.85 | 100.80 | +7.831% | 6 | 151 | +4.464% |
| 2026-01-05 | 91.95 | 94.05 | 91.95 | 93.48 | +5.759% | 8 | 156 | +12.644% |
| 2026-01-02 | 89.78 | 89.78 | 88.24 | 88.39 | -4.443% | 13 | 156 | +19.131% |
| 2025-12-31 | 93.66 | 93.66 | 92.29 | 92.50 | -0.719% | 14 | 159 | +13.838% |
| 2025-12-29 | 93.20 | 93.30 | 92.45 | 93.17 | -0.883% | 18 | 159 | +13.019% |
| 2025-12-24 | 94.00 | 94.00 | 94.00 | 94.00 | +0.352% | 1 | 155 | +12.021% |
| 2025-12-23 | 93.67 | 93.67 | 93.67 | 93.67 | +4.659% | 5 | 155 | +12.416% |
| 2025-12-22 | 89.50 | 89.50 | 89.50 | 89.50 | -1.648% | 10 | 145 | +17.654% |
| 2025-12-19 | 90.00 | 91.00 | 90.00 | 91.00 | +1.291% | 2 | 145 | +15.714% |
| 2025-12-18 | 88.00 | 89.84 | 88.00 | 89.84 | +5.570% | 3 | 144 | +17.208% |
| 2025-12-17 | 85.41 | 85.49 | 85.10 | 85.10 | -0.305% | 3 | 144 | +23.737% |
| 2025-12-16 | 85.21 | 85.36 | 85.21 | 85.36 | -3.000% | 2 | 146 | +23.360% |
| 2025-12-15 | 88.45 | 88.45 | 88.00 | 88.00 | -3.030% | 2 | 145 | +19.659% |
| 2025-12-12 | 90.56 | 90.75 | 90.56 | 90.75 | -3.519% | 2 | 143 | +16.033% |
| 2025-12-11 | 93.13 | 94.06 | 93.13 | 94.06 | -0.159% | 4 | 141 | +11.950% |
| 2025-12-10 | 94.10 | 94.21 | 94.10 | 94.21 | +3.516% | 4 | 141 | +11.772% |
| 2025-12-09 | 91.20 | 91.20 | 91.01 | 91.01 | -0.022% | 2 | 143 | +15.702% |
| 2025-12-08 | 92.60 | 93.80 | 91.03 | 91.03 | -2.223% | 20 | 143 | +15.676% |
| 2025-12-05 | 94.00 | 94.00 | 93.00 | 93.10 | +0.976% | 9 | 150 | +13.104% |
| 2025-12-04 | 92.87 | 92.92 | 92.00 | 92.20 | -3.958% | 16 | 146 | +14.208% |
| 2025-12-03 | 95.90 | 96.00 | 95.70 | 96.00 | -2.785% | 9 | 147 | +9.687% |
| 2025-12-02 | 98.10 | 98.75 | 98.10 | 98.75 | +0.909% | 7 | 140 | +6.633% |
| 2025-12-01 | 97.47 | 97.86 | 96.45 | 97.86 | +2.129% | 8 | 135 | +7.603% |
| 2025-11-28 | 95.10 | 95.82 | 95.10 | 95.82 | +2.591% | 3 | 129 | +9.894% |
| 2025-11-26 | 93.91 | 93.91 | 93.40 | 93.40 | +1.302% | 2 | 127 | +12.741% |
| 2025-11-25 | 92.20 | 92.20 | 92.20 | 92.20 | +2.388% | 1 | 127 | +14.208% |
| 2025-11-24 | 89.74 | 90.05 | 89.74 | 90.05 | +9.403% | 22 | 126 | +16.935% |
| 2025-11-21 | 82.31 | 82.31 | 82.31 | 82.31 | -4.068% | 6 | 115 | +27.931% |
| 2025-11-19 | 85.44 | 85.80 | 85.44 | 85.80 | -4.241% | 2 | 115 | +22.727% |
| 2025-11-18 | 90.35 | 90.65 | 89.60 | 89.60 | -6.618% | 3 | 114 | +17.522% |
| 2025-11-17 | 97.38 | 97.38 | 94.65 | 95.95 | -3.100% | 26 | 112 | +9.745% |
| 2025-11-14 | 99.02 | 99.02 | 99.02 | 99.02 | -2.424% | 2 | 86 | +6.342% |
| 2025-11-13 | 101.48 | 101.48 | 101.48 | 101.48 | -5.837% | 1 | 84 | +3.764% |
| 2025-11-10 | 107.77 | 107.77 | 107.77 | 107.77 | +4.550% | 2 | 84 | -2.292% |
| 2025-11-07 | 103.64 | 103.65 | 103.08 | 103.08 | -3.166% | 23 | 82 | +2.154% |
| 2025-11-06 | 109.10 | 109.10 | 105.65 | 106.45 | -4.623% | 6 | 69 | -1.080% |
| 2025-11-05 | 111.61 | 111.61 | 111.61 | 111.61 | +0.369% | 2 | 69 | -5.654% |
| 2025-11-04 | 113.17 | 113.17 | 111.20 | 111.20 | -3.304% | 6 | 67 | -5.306% |
| 2025-11-03 | 116.35 | 116.35 | 115.00 | 115.00 | +7.376% | 3 | 60 | -8.435% |
| 2025-10-31 | 107.10 | 107.10 | 107.10 | 107.10 | +20.135% | 12 | 60 | -1.681% |
| 2025-10-30 | 89.15 | 89.15 | 89.15 | 89.15 | -2.440% | 5 | 48 | +18.116% |
| 2025-10-28 | 91.38 | 91.38 | 91.38 | 91.38 | +1.421% | 1 | 45 | +15.233% |
| 2025-10-27 | 90.10 | 90.10 | 90.10 | 90.10 | +2.866% | 1 | 43 | +16.870% |
| 2025-10-24 | 86.71 | 87.59 | 86.70 | 87.59 | +2.277% | 4 | 43 | +20.219% |
| 2025-10-21 | 86.25 | 86.25 | 85.64 | 85.64 | +7.184% | 2 | 43 | +22.957% |
| 2025-10-20 | 78.50 | 80.32 | 78.50 | 79.90 | +1.332% | 3 | 42 | +31.790% |
| 2025-10-17 | 79.70 | 79.70 | 78.85 | 78.85 | -1.190% | 21 | 41 | +33.545% |
| 2025-10-16 | 81.15 | 81.15 | 79.75 | 79.80 | -0.870% | 3 | 41 | +31.955% |
| 2025-10-15 | 81.25 | 81.40 | 80.28 | 80.50 | -4.496% | 26 | 40 | +30.807% |
| 2025-10-13 | 83.62 | 84.29 | 83.54 | 84.29 | +2.356% | 6 | 18 | +24.926% |
| 2025-10-10 | 83.00 | 83.00 | 82.35 | 82.35 | -4.244% | 2 | 12 | +27.869% |
| 2025-10-09 | 85.60 | 86.00 | 85.60 | 86.00 | +0.175% | 2 | 13 | +22.442% |
| 2025-10-07 | 85.85 | 85.85 | 85.85 | 85.85 | +1.538% | 1 | 11 | +22.656% |
| 2025-10-06 | 82.50 | 84.82 | 81.25 | 84.55 | -0.177% | 16 | 11 | +24.542% |
| 2025-10-02 | 83.10 | 84.80 | 82.75 | 84.70 | -0.177% | 10 | 5 | +24.321% |
| 2025-10-01 | 84.85 | 84.85 | 84.85 | 84.85 | +3.602% | 1 | 2 | +24.101% |
| 2025-09-30 | 81.90 | 81.90 | 81.90 | 81.90 | -2.488% | 1 | 2 | +28.571% |
| 2025-09-29 | 84.40 | 84.40 | 83.99 | 83.99 | 0.000% | 2 | 2 | +25.372% |