Dark

AMZN20280121C170
AMZN Jan 21 2028 170.00 Call (AMZN280121C00170000)
option OPRA

EOD

Aug 20, 2026

110.15+0.713%(+0.78)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	110.1500	110.1500	110.1500	110.1500	+0.713%	5	493	0.000%
2026-08-18	109.3700	109.3700	109.3700	109.3700	-6.056%	1	488	+0.713%
2026-08-13	116.4200	116.4200	116.4200	116.4200	-0.206%	1	489	-5.386%
2026-08-12	116.6600	116.6600	116.6600	116.6600	-6.297%	1	490	-5.580%
2026-08-10	123.4100	124.5000	123.4100	124.5000	+1.541%	2	490	-11.526%
2026-08-07	122.6100	122.6100	122.6100	122.6100	-3.159%	1	491	-10.162%
2026-08-04	124.9500	126.6100	124.9500	126.6100	-3.843%	3	491	-13.001%
2026-08-03	127.3800	132.6200	127.3800	131.6700	+9.470%	18	492	-16.344%
2026-07-31	110.0500	120.2800	110.0500	120.2800	+33.644%	249	503	-8.422%
2026-07-30	90.0000	90.0000	90.0000	90.0000	+11.152%	6	453	+22.389%
2026-07-29	80.9700	80.9700	80.9700	80.9700	-3.722%	18	447	+36.038%
2026-07-28	84.1000	84.1000	84.1000	84.1000	-0.942%	1	465	+30.975%
2026-07-27	84.3900	84.9000	84.3900	84.9000	-0.047%	3	466	+29.741%
2026-07-24	86.7500	86.7500	84.9400	84.9400	-3.202%	23	465	+29.680%
2026-07-23	87.7500	87.7500	87.7500	87.7500	-8.594%	1	444	+25.527%
2026-07-22	95.3000	96.0000	95.3000	96.0000	-8.667%	2	444	+14.740%
2026-07-16	108.1000	108.1000	105.1100	105.1100	+6.236%	3	446	+4.795%
2026-07-14	98.4000	98.9400	98.4000	98.9400	+0.243%	4	449	+11.330%
2026-07-13	100.3600	100.3600	98.7000	98.7000	+1.231%	3	448	+11.601%
2026-07-10	97.4500	97.5000	97.4000	97.5000	-0.449%	5	449	+12.974%
2026-07-06	95.9100	97.9400	95.9100	97.9400	+0.720%	4	445	+12.467%
2026-07-02	97.2400	97.2400	97.2400	97.2400	+0.767%	1	440	+13.276%
2026-07-01	96.5000	96.5000	96.5000	96.5000	+4.324%	2	440	+14.145%
2026-06-30	92.5000	92.5000	92.5000	92.5000	+5.956%	1	438	+19.081%
2026-06-26	83.2500	87.3000	83.2500	87.3000	+3.191%	3	437	+26.174%
2026-06-25	84.6000	84.6000	84.6000	84.6000	-11.432%	1	436	+30.201%
2026-06-24	95.6000	95.6000	95.5200	95.5200	+5.489%	2	435	+15.316%
2026-06-23	90.5500	90.5500	90.5500	90.5500	+2.664%	1	435	+21.645%
2026-06-22	87.9000	88.2000	87.9000	88.2000	-3.342%	3	434	+24.887%
2026-06-18	91.2500	91.2500	91.2500	91.2500	0.000%	2	431	+20.712%
2026-06-17	93.5000	93.5000	91.2500	91.2500	+0.551%	2	431	+20.712%
2026-06-12	90.7500	90.7500	90.7500	90.7500	-1.860%	1	432	+21.377%
2026-06-11	90.0000	92.4700	90.0000	92.4700	+0.785%	6	431	+19.120%
2026-06-10	95.2500	95.2500	91.7500	91.7500	-9.606%	16	432	+20.054%
2026-06-09	101.5000	101.5000	101.5000	101.5000	+2.010%	1	434	+8.522%
2026-06-08	99.5000	99.5000	99.5000	99.5000	-5.048%	1	435	+10.704%
2026-06-05	104.7900	104.7900	104.7900	104.7900	+4.238%	1	436	+5.115%
2026-06-03	100.5300	100.5300	100.5300	100.5300	-18.639%	1	437	+9.569%
2026-05-28	119.5000	123.5600	119.5000	123.5600	+2.454%	20	437	-10.853%
2026-05-27	119.7700	121.0000	119.7700	120.6000	+5.466%	3	438	-8.665%
2026-05-26	114.7000	114.9500	114.1900	114.3500	-3.134%	10	437	-3.673%
2026-05-22	118.0500	118.0500	118.0500	118.0500	-0.253%	2	439	-6.692%
2026-05-21	118.3500	118.3500	118.3500	118.3500	+3.953%	1	440	-6.929%
2026-05-20	111.6600	113.9500	111.6600	113.8500	+5.417%	7	440	-3.250%
2026-05-19	110.0000	110.0000	108.0000	108.0000	-8.475%	2	441	+1.991%
2026-05-18	118.4000	118.4000	118.0000	118.0000	+2.743%	2	441	-6.653%
2026-05-12	114.8500	114.8500	114.8500	114.8500	-5.200%	1	441	-4.092%
2026-05-11	121.1500	121.1500	121.1500	121.1500	-1.320%	1	441	-9.080%
2026-05-08	120.5000	122.7700	120.5000	122.7700	+0.425%	2	440	-10.279%
2026-05-07	123.0000	123.0000	122.2500	122.2500	-1.728%	3	442	-9.898%
2026-05-06	124.4000	124.4000	124.4000	124.4000	+1.443%	1	443	-11.455%
2026-05-05	128.0000	128.0000	122.5400	122.6300	+0.930%	19	444	-10.177%
2026-05-04	125.6500	125.6500	121.5000	121.5000	+1.377%	4	453	-9.342%
2026-05-01	115.4600	123.0000	115.4600	119.8500	+7.181%	74	527	-8.093%
2026-04-30	111.6700	111.8200	111.6700	111.8200	-3.603%	7	527	-1.493%
2026-04-29	114.0000	116.5000	114.0000	116.0000	+3.525%	6	534	-5.043%
2026-04-28	111.9900	112.0500	111.3300	112.0500	-1.469%	13	528	-1.696%
2026-04-27	115.0000	115.0000	113.7200	113.7200	-1.779%	24	527	-3.139%
2026-04-24	113.2000	115.7800	113.2000	115.7800	+6.798%	15	539	-4.863%
2026-04-23	110.3500	110.3500	108.4100	108.4100	+1.813%	2	554	+1.605%
2026-04-21	106.4800	106.4800	106.4800	106.4800	+5.062%	5	551	+3.447%
2026-04-20	98.5000	101.3500	98.5000	101.3500	-2.576%	2	551	+8.683%
2026-04-17	106.6000	108.0900	104.0300	104.0300	+3.616%	6	553	+5.883%
2026-04-16	98.3500	100.4000	98.3500	100.4000	-2.524%	2	556	+9.711%
2026-04-15	101.8000	103.0000	101.8000	103.0000	0.000%	2	556	+6.942%
2026-04-14	100.0000	105.0000	100.0000	103.0000	+9.099%	25	558	+6.942%
2026-04-13	94.4100	94.4100	94.4100	94.4100	+1.136%	1	565	+16.672%
2026-04-10	93.5000	95.4000	92.5000	93.3500	+4.185%	19	564	+17.997%
2026-04-09	85.0000	89.6000	85.0000	89.6000	+12.000%	38	579	+22.935%
2026-04-08	82.0000	82.0000	78.2000	80.0000	+10.727%	15	615	+37.688%
2026-04-07	70.0000	72.2500	70.0000	72.2500	+3.377%	4	630	+52.457%
2026-04-02	69.4600	69.8900	69.4600	69.8900	-2.931%	2	634	+57.605%
2026-04-01	69.0000	72.0000	69.0000	72.0000	+2.857%	8	634	+52.986%
2026-03-31	67.9000	70.0000	67.9000	70.0000	+10.847%	11	639	+57.357%
2026-03-30	65.0000	65.0000	63.1500	63.1500	-1.328%	8	628	+74.426%
2026-03-27	68.4500	68.4500	63.0000	64.0000	-7.728%	7	629	+72.109%
2026-03-26	71.5000	71.5000	69.3600	69.3600	-4.000%	12	622	+58.809%
2026-03-25	72.2500	72.2500	72.2500	72.2500	+5.938%	1	620	+52.457%
2026-03-24	68.9800	68.9800	68.2000	68.2000	-3.944%	3	619	+61.510%
2026-03-23	70.8100	71.0000	70.5700	71.0000	+5.812%	3	620	+55.141%
2026-03-20	68.2200	68.2200	67.1000	67.1000	-1.757%	2	621	+64.158%
2026-03-19	67.7000	68.7500	67.7000	68.3000	-3.803%	15	621	+61.274%
2026-03-18	73.0000	73.0000	71.0000	71.0000	-3.950%	19	612	+55.141%
2026-03-17	73.3000	74.0000	73.3000	73.9200	+3.529%	3	618	+49.012%
2026-03-16	69.4200	71.4000	69.2500	71.4000	+3.045%	3	621	+54.272%
2026-03-13	69.4900	70.1000	68.3000	69.2900	-5.056%	4	620	+58.970%
2026-03-11	73.0700	73.0700	71.9600	72.9800	-1.178%	4	619	+50.932%
2026-03-10	74.4000	74.4000	73.8500	73.8500	+1.331%	3	616	+49.154%
2026-03-09	72.0000	72.8800	70.7500	72.8800	-7.124%	13	615	+51.139%
2026-03-05	79.4000	79.4000	77.6000	78.4700	+2.575%	7	627	+40.372%
2026-03-04	74.5000	76.5000	74.5000	76.5000	+13.333%	17	630	+43.987%
2026-03-03	67.4000	67.5000	66.0000	67.5000	-2.724%	6	637	+63.185%
2026-03-02	68.8000	69.8800	68.0000	69.3900	-2.268%	14	637	+58.740%
2026-02-27	70.1100	71.0000	69.4000	71.0000	+4.167%	6	628	+55.141%
2026-02-26	70.6000	70.6000	68.1600	68.1600	-4.216%	15	628	+61.605%
2026-02-25	71.8800	71.8800	71.0000	71.1600	+2.388%	17	599	+54.792%
2026-02-24	69.5000	69.5000	69.5000	69.5000	+4.198%	1	599	+58.489%
2026-02-23	68.0000	68.0000	66.4500	66.7000	-6.674%	18	598	+65.142%
2026-02-20	70.5000	71.6200	69.9700	71.4700	+6.354%	29	607	+54.121%
2026-02-19	67.2500	67.2500	66.6000	67.2000	+1.007%	3	588	+63.914%
2026-02-18	66.2100	68.1700	66.2100	66.5300	+3.872%	4	587	+65.564%
2026-02-17	60.5000	64.0500	60.5000	64.0500	+1.990%	77	590	+71.975%
2026-02-13	61.5000	62.8000	61.5000	62.8000	-0.365%	7	559	+75.398%
2026-02-12	66.0000	66.0000	61.8300	63.0300	-5.218%	47	559	+74.758%
2026-02-11	68.2000	68.5000	65.5000	66.5000	-3.623%	29	539	+65.639%
2026-02-10	70.3000	70.3000	68.9600	69.0000	-2.335%	25	518	+59.638%
2026-02-09	67.5000	72.0500	66.3000	70.6500	-1.189%	52	503	+55.909%
2026-02-06	65.8000	72.3000	64.3200	71.5000	-11.543%	72	472	+54.056%
2026-02-05	80.8300	80.8300	80.8300	80.8300	-10.695%	1	407	+36.274%
2026-02-04	93.9900	93.9900	90.4000	90.5100	-3.281%	3	406	+21.699%
2026-02-03	93.5800	93.5800	93.5800	93.5800	-5.893%	1	405	+17.707%
2026-02-02	100.1400	100.1400	99.3300	99.4400	+2.389%	3	405	+10.770%
2026-01-30	97.4200	97.4200	97.1200	97.1200	+1.431%	16	407	+13.416%
2026-01-29	93.5900	95.7500	93.5900	95.7500	+0.420%	12	407	+15.039%
2026-01-26	96.2500	96.2500	95.3500	95.3500	+5.092%	4	396	+15.522%
2026-01-22	91.1400	91.1400	90.7300	90.7300	+4.963%	3	392	+21.404%
2026-01-21	86.4400	86.4400	86.4400	86.4400	-1.829%	1	389	+27.429%
2026-01-20	90.9600	90.9600	87.1000	88.0500	-6.439%	24	389	+25.099%
2026-01-16	94.1100	94.1100	94.1100	94.1100	+0.096%	2	372	+17.044%
2026-01-14	95.0000	95.0000	93.8500	94.0200	-5.602%	5	372	+17.156%
2026-01-13	99.5500	99.6000	99.5500	99.6000	-3.160%	2	367	+10.592%
2026-01-12	103.0000	103.4600	102.8500	102.8500	+2.237%	9	367	+7.098%
2026-01-09	100.0000	100.6000	100.0000	100.6000	-0.838%	2	369	+9.493%
2026-01-08	100.5200	101.4500	100.5200	101.4500	+2.062%	5	367	+8.576%
2026-01-07	99.0000	99.4000	99.0000	99.4000	+1.429%	2	366	+10.815%
2026-01-06	93.9900	98.0000	93.9900	98.0000	+8.287%	5	366	+12.398%
2026-01-05	90.5100	90.5100	90.5000	90.5000	+6.408%	3	362	+21.713%
2026-01-02	92.1000	92.1000	84.3000	85.0500	-4.481%	7	362	+29.512%
2025-12-31	88.8500	89.3900	88.7500	89.0400	+0.157%	26	355	+23.708%
2025-12-30	88.9000	88.9000	88.9000	88.9000	-0.191%	1	355	+23.903%
2025-12-29	89.0700	89.0700	89.0700	89.0700	-1.624%	1	354	+23.667%
2025-12-26	90.1000	90.5400	90.0000	90.5400	-0.011%	4	355	+21.659%
2025-12-24	90.5500	90.5500	90.5500	90.5500	+0.277%	1	354	+21.645%
2025-12-23	88.7000	90.3000	88.7000	90.3000	+3.496%	9	354	+21.982%
2025-12-22	87.2500	87.2500	87.2500	87.2500	+2.250%	1	354	+26.246%
2025-12-18	85.3300	85.3300	85.3300	85.3300	+4.469%	1	354	+29.087%
2025-12-17	83.8000	83.8000	81.6800	81.6800	-0.548%	10	354	+34.856%
2025-12-16	83.2000	83.2000	82.0200	82.1300	-1.617%	3	356	+34.117%
2025-12-15	84.1500	84.1500	83.3900	83.4800	-5.566%	3	354	+31.948%
2025-12-12	88.5000	88.5000	88.4000	88.4000	-1.526%	11	353	+24.604%
2025-12-11	91.5500	91.5500	89.7700	89.7700	-1.047%	2	342	+22.702%
2025-12-10	91.5500	91.5500	90.7200	90.7200	+2.613%	2	341	+21.418%
2025-12-09	88.0000	88.5000	88.0000	88.4100	+0.637%	16	341	+24.590%
2025-12-08	87.8500	87.8500	87.8500	87.8500	-3.089%	5	349	+25.384%
2025-12-05	90.5100	90.6500	90.5100	90.6500	+1.025%	2	344	+21.511%
2025-12-04	90.1100	90.1100	88.5500	89.7300	-3.225%	11	343	+22.757%
2025-12-03	92.5500	92.7200	92.3000	92.7200	-2.717%	6	339	+18.799%
2025-12-02	94.8100	95.3100	94.8100	95.3100	+1.556%	2	336	+15.570%
2025-12-01	93.8500	93.8500	93.8500	93.8500	+1.131%	1	335	+17.368%
2025-11-28	91.6100	92.8000	91.5800	92.8000	+2.814%	5	334	+18.696%
2025-11-26	90.7900	91.6900	90.2600	90.2600	+2.452%	44	349	+22.036%
2025-11-25	88.5900	88.5900	88.1000	88.1000	+1.032%	20	349	+25.028%
2025-11-24	87.4600	87.6000	87.2000	87.2000	+6.601%	72	367	+26.319%
2025-11-21	79.3000	82.1500	79.0500	81.8000	+0.368%	14	303	+34.658%
2025-11-20	87.4500	87.5000	81.5000	81.5000	-2.687%	10	298	+35.153%
2025-11-19	82.9800	84.2100	82.8000	83.7500	-3.235%	8	294	+31.522%
2025-11-18	90.0000	90.0000	86.1400	86.5500	-7.926%	12	291	+27.267%
2025-11-17	93.5000	94.0000	92.1400	94.0000	-3.392%	9	281	+17.181%
2025-11-14	94.0000	98.0000	94.0000	97.3000	-1.727%	12	286	+13.207%
2025-11-13	99.0100	99.0100	99.0100	99.0100	-7.398%	1	286	+11.251%
2025-11-11	106.9800	106.9800	106.9000	106.9200	-0.168%	3	286	+3.021%
2025-11-10	107.1000	107.1000	107.1000	107.1000	+7.100%	6	286	+2.848%
2025-11-07	98.2800	100.0000	98.2800	100.0000	-1.922%	2	282	+10.150%
2025-11-06	101.4000	103.0000	100.9000	101.9600	-5.189%	10	283	+8.033%
2025-11-05	104.8900	107.8500	104.8900	107.5400	-4.790%	4	276	+2.427%
2025-11-03	111.2000	112.9500	111.2000	112.9500	+7.347%	16	278	-2.479%
2025-10-31	105.9500	106.5500	102.8000	105.2200	+23.570%	45	278	+4.685%
2025-10-30	85.4000	87.3200	85.1500	85.1500	-4.433%	28	294	+29.360%
2025-10-29	89.2500	90.6500	88.3000	89.1000	-0.324%	92	285	+23.625%
2025-10-28	87.9000	89.3900	87.9000	89.3900	+2.865%	3	337	+23.224%
2025-10-27	86.5600	86.9000	86.5600	86.9000	+3.823%	5	339	+26.755%
2025-10-24	84.0000	84.0000	83.7000	83.7000	+3.359%	4	339	+31.601%
2025-10-23	81.2000	81.2000	80.9800	80.9800	+2.441%	13	343	+36.021%
2025-10-22	80.0000	80.4500	78.5000	79.0500	-4.759%	38	343	+39.342%
2025-10-21	82.4800	83.0000	82.1000	83.0000	+6.684%	8	324	+32.711%
2025-10-20	77.1500	77.8000	76.5000	77.8000	+2.937%	6	324	+41.581%
2025-10-17	76.1800	76.1800	74.5000	75.5800	-1.267%	30	325	+45.740%
2025-10-16	80.0500	80.0500	76.5500	76.5500	-1.353%	23	313	+43.893%
2025-10-15	78.2500	78.5500	76.2600	77.6000	-2.696%	25	317	+41.946%
2025-10-14	77.5000	79.8500	77.4500	79.7500	-1.177%	6	326	+38.119%
2025-10-13	78.2800	81.0400	78.2800	80.7000	+2.204%	35	323	+36.493%
2025-10-10	86.2000	86.2000	78.9300	78.9600	-6.000%	5	306	+39.501%
2025-10-09	82.5000	84.0000	82.5000	84.0000	-0.826%	3	304	+31.131%
2025-10-08	84.7000	84.7000	84.7000	84.7000	+5.152%	1	303	+30.047%
2025-10-07	80.5500	80.5500	80.5500	80.5500	+1.499%	1	303	+36.747%
2025-10-06	79.0600	79.3600	79.0600	79.3600	-4.097%	7	304	+38.798%
2025-10-03	82.5000	82.7500	82.5000	82.7500	+1.784%	6	298	+33.112%
2025-10-02	80.2500	81.8500	79.9800	81.3000	+1.170%	5	298	+35.486%
2025-10-01	78.9900	81.3500	78.9900	80.3600	+0.576%	6	298	+37.071%
2025-09-30	78.7500	79.9000	78.7500	79.9000	-2.083%	6	298	+37.860%
2025-09-29	81.3000	81.6000	80.6000	81.6000	+2.000%	20	297	+34.988%
2025-09-26	80.6000	80.6000	79.6000	80.0000	+2.960%	6	298	+37.688%
2025-09-25	79.2200	80.8000	77.4200	77.7000	-2.875%	11	298	+41.763%
2025-09-24	81.0000	81.5000	80.0000	80.0000	-0.867%	11	293	+37.688%
2025-09-23	86.2000	86.2000	80.7000	80.7000	-6.759%	17	293	+36.493%
2025-09-22	87.2000	87.9500	86.2000	86.5500	-3.458%	105	292	+27.267%
2025-09-19	90.5500	90.5500	89.5000	89.6500	-0.278%	31	215	+22.867%
2025-09-18	88.5000	90.7000	88.5000	89.9000	+1.697%	37	191	+22.525%
2025-09-17	88.2000	89.3500	88.2000	88.4000	-3.756%	174	181	+24.604%
2025-09-16	92.0000	92.2500	91.8000	91.8500	+2.786%	231	115	+19.924%
2025-09-15	89.9700	89.9700	89.3600	89.3600	0.000%	2	1	+23.265%