Dark

AMZN20280121C180
AMZN Jan 21 2028 180.00 Call (AMZN280121C00180000)
option OPRA

EOD

Aug 19, 2026

104.31+4.331%(+4.33)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	103.0000	104.3100	103.0000	104.3100	+4.331%	11	904	0.000%
2026-08-18	101.2500	101.2500	99.9800	99.9800	-0.646%	2	913	+4.331%
2026-08-17	99.0000	100.6800	99.0000	100.6300	-7.780%	39	911	+3.657%
2026-08-13	109.1200	109.1200	109.1200	109.1200	+1.318%	1	887	-4.408%
2026-08-12	108.8500	109.0000	107.7000	107.7000	-5.526%	6	888	-3.148%
2026-08-11	115.0000	115.0000	114.0000	114.0000	-3.797%	2	892	-8.500%
2026-08-10	118.5000	118.5000	118.5000	118.5000	+0.424%	22	891	-11.975%
2026-08-07	117.0000	118.0000	117.0000	118.0000	+0.855%	22	895	-11.602%
2026-08-04	117.0400	117.1200	117.0000	117.0000	-6.550%	3	876	-10.846%
2026-08-03	118.2500	125.2000	118.2500	125.2000	+10.454%	22	877	-16.685%
2026-07-31	105.9500	113.3500	105.9500	113.3500	+38.400%	46	884	-7.975%
2026-07-30	80.3000	83.4400	80.3000	81.9000	+8.405%	8	912	+27.363%
2026-07-29	74.5000	75.5500	74.5000	75.5500	-3.758%	2	915	+38.068%
2026-07-27	80.7000	80.7000	78.5000	78.5000	-0.671%	2	914	+32.879%
2026-07-24	79.8300	79.8300	79.0300	79.0300	-1.680%	3	913	+31.988%
2026-07-23	83.1000	83.1000	79.4500	80.3800	-14.170%	6	912	+29.771%
2026-07-17	93.5500	94.5000	93.5500	93.6500	+0.160%	12	908	+11.383%
2026-07-16	98.0000	100.2000	93.5000	93.5000	-4.592%	32	896	+11.561%
2026-07-15	96.4700	98.0000	96.4700	98.0000	+7.574%	2	914	+6.439%
2026-07-14	91.1000	91.1000	91.1000	91.1000	-3.393%	3	916	+14.501%
2026-07-13	92.9100	94.3000	92.9100	94.3000	+3.969%	6	916	+10.615%
2026-07-10	96.0000	96.0000	90.7000	90.7000	+2.834%	7	921	+15.006%
2026-07-09	87.0000	88.2000	87.0000	88.2000	-1.010%	2	920	+18.265%
2026-07-08	88.5000	89.1000	88.5000	89.1000	-3.247%	4	921	+17.071%
2026-07-07	89.6200	92.0900	89.6200	92.0900	+1.198%	2	919	+13.270%
2026-07-06	87.7300	91.0000	87.7300	91.0000	+1.077%	5	918	+14.626%
2026-07-02	90.0300	90.0300	90.0300	90.0300	+1.271%	1	921	+15.861%
2026-07-01	89.0000	89.0000	88.9000	88.9000	+2.490%	2	921	+17.334%
2026-06-30	85.9400	86.7400	85.9400	86.7400	-0.970%	2	921	+20.256%
2026-06-29	89.9500	91.5000	87.5800	87.5900	+12.079%	10	921	+19.089%
2026-06-26	78.1500	78.1500	78.1500	78.1500	-0.699%	2	919	+33.474%
2026-06-25	80.0000	80.0000	77.2700	78.7000	-4.606%	8	917	+32.541%
2026-06-23	81.0000	84.3000	80.6400	82.5000	-0.483%	6	915	+26.436%
2026-06-22	86.0000	86.1200	81.0500	82.9000	-7.868%	117	913	+25.826%
2026-06-18	83.6500	89.9800	83.6500	89.9800	+6.422%	3	1,002	+15.926%
2026-06-17	88.5100	88.5100	84.5500	84.5500	-7.797%	10	1,002	+23.371%
2026-06-16	92.1800	92.1800	91.2500	91.7000	+0.219%	24	997	+13.751%
2026-06-15	92.0400	92.5000	91.5000	91.5000	+8.838%	18	1,017	+14.000%
2026-06-12	83.7500	84.7900	82.8200	84.0700	-1.094%	20	1,016	+24.075%
2026-06-11	84.3500	85.0000	84.3500	85.0000	+0.212%	6	997	+22.718%
2026-06-10	88.4000	88.4000	84.8200	84.8200	-7.311%	9	998	+22.978%
2026-06-09	88.8000	91.5100	88.0000	91.5100	+0.837%	4	992	+13.988%
2026-06-08	90.0000	91.1000	90.0000	90.7500	-3.457%	3	992	+14.942%
2026-06-05	100.0000	100.0000	91.8500	94.0000	-5.204%	17	991	+10.968%
2026-06-04	99.1600	99.1600	99.1600	99.1600	+4.379%	1	991	+5.194%
2026-06-03	99.3000	99.3000	93.0000	95.0000	-6.643%	18	992	+9.800%
2026-06-02	99.0000	102.9200	99.0000	101.7600	-2.622%	9	990	+2.506%
2026-06-01	104.5000	104.5000	104.5000	104.5000	-8.333%	5	989	-0.182%
2026-05-28	112.0000	114.0000	112.0000	114.0000	+6.572%	4	994	-8.500%
2026-05-26	106.9700	106.9700	106.9700	106.9700	-3.195%	3	998	-2.487%
2026-05-21	107.4900	110.5000	107.4900	110.5000	+3.961%	3	995	-5.602%
2026-05-20	106.7500	106.7500	106.2900	106.2900	+4.043%	19	996	-1.863%
2026-05-19	102.0000	102.1600	99.5000	102.1600	-5.556%	9	1,006	+2.105%
2026-05-18	110.5000	110.5000	108.1700	108.1700	+1.903%	12	1,006	-3.568%
2026-05-15	106.5000	106.5000	106.1500	106.1500	-3.666%	4	1,006	-1.733%
2026-05-14	110.2500	110.2500	110.1900	110.1900	+3.242%	100	1,005	-5.336%
2026-05-13	106.7300	106.7300	106.7300	106.7300	+0.452%	1	974	-2.267%
2026-05-12	106.9500	107.0300	106.2500	106.2500	-4.879%	12	974	-1.826%
2026-05-11	111.7000	111.7000	111.7000	111.7000	-2.700%	1	974	-6.616%
2026-05-08	114.8000	114.8000	114.8000	114.8000	-2.959%	2	974	-9.138%
2026-05-06	116.8600	118.3000	116.8600	118.3000	+1.720%	5	976	-11.826%
2026-05-05	118.4500	118.4500	116.3000	116.3000	+1.130%	5	976	-10.310%
2026-05-04	115.0000	115.0000	115.0000	115.0000	+2.450%	5	977	-9.296%
2026-05-01	110.6000	115.6300	110.4600	112.2500	+3.361%	119	930	-7.073%
2026-04-30	114.8000	116.2100	100.5500	108.6000	+1.401%	60	930	-3.950%
2026-04-29	108.6000	108.6000	107.1000	107.1000	+2.734%	10	953	-2.605%
2026-04-28	105.3000	105.3000	104.2500	104.2500	-2.342%	3	949	+0.058%
2026-04-27	108.0500	108.0500	105.7900	106.7500	-1.203%	17	951	-2.286%
2026-04-24	104.3000	108.3500	104.3000	108.0500	+8.593%	18	942	-3.461%
2026-04-23	102.1600	102.1600	99.5000	99.5000	-0.141%	21	940	+4.834%
2026-04-22	99.0000	99.6400	99.0000	99.6400	+2.966%	6	960	+4.687%
2026-04-21	97.8000	99.5000	96.7700	96.7700	+4.334%	27	973	+7.792%
2026-04-20	94.0000	94.9400	92.4000	92.7500	-5.838%	11	973	+12.464%
2026-04-17	98.9800	101.0000	98.5000	98.5000	+3.445%	25	978	+5.898%
2026-04-16	94.7000	95.2200	91.6000	95.2200	+0.655%	9	973	+9.546%
2026-04-15	95.0000	95.9000	94.6000	94.6000	-1.458%	13	968	+10.264%
2026-04-14	92.0000	97.8000	92.0000	96.0000	+9.903%	13	974	+8.656%
2026-04-13	86.4000	87.3500	85.3000	87.3500	+0.483%	6	978	+19.416%
2026-04-10	85.8700	88.8000	85.8700	86.9300	+7.773%	37	984	+19.993%
2026-04-09	75.8500	82.0200	75.5000	80.6600	+10.116%	32	1,006	+29.321%
2026-04-08	75.0500	75.0500	71.7000	73.2500	+11.662%	9	1,036	+42.403%
2026-04-07	64.4900	65.6000	64.4900	65.6000	-0.741%	6	1,041	+59.009%
2026-04-06	66.3500	66.5100	65.8000	66.0900	+2.608%	28	1,045	+57.830%
2026-04-02	61.0000	66.0000	61.0000	64.4100	-1.287%	20	1,044	+61.947%
2026-04-01	64.2000	67.4500	64.2000	65.2500	+2.756%	27	1,044	+59.862%
2026-03-31	61.6000	64.0000	60.7000	63.5000	+7.938%	12	1,042	+64.268%
2026-03-30	58.2000	59.5500	58.0000	58.8300	+1.694%	25	1,048	+77.307%
2026-03-27	60.0000	60.0000	57.8500	57.8500	-8.175%	19	1,046	+80.311%
2026-03-26	65.7000	67.2000	63.0000	63.0000	-3.448%	27	1,035	+65.571%
2026-03-25	66.0800	66.0800	64.7400	65.2500	+5.072%	15	1,022	+59.862%
2026-03-24	62.5000	62.5000	62.1000	62.1000	-4.535%	9	1,026	+67.971%
2026-03-23	65.5500	66.1400	64.7200	65.0500	+5.532%	19	1,017	+60.354%
2026-03-20	62.0000	62.7000	61.6400	61.6400	-1.534%	8	1,023	+69.225%
2026-03-19	63.3000	63.3000	62.2600	62.6000	-2.188%	8	1,021	+66.629%
2026-03-18	67.5000	67.5000	64.0000	64.0000	-3.118%	6	1,029	+62.984%
2026-03-16	63.5000	66.0600	63.5000	66.0600	+5.275%	5	1,023	+57.902%
2026-03-13	63.6000	63.6000	62.5000	62.7500	-3.462%	10	1,024	+66.231%
2026-03-12	65.3000	65.3000	63.9200	65.0000	-2.985%	5	1,028	+60.477%
2026-03-11	67.5000	67.5000	66.0000	67.0000	-0.814%	9	1,023	+55.687%
2026-03-10	68.5500	69.0000	67.4000	67.5500	-0.222%	25	1,028	+54.419%
2026-03-09	64.1000	67.7000	64.1000	67.7000	-0.878%	11	1,047	+54.077%
2026-03-06	69.1000	70.0000	68.3000	68.3000	-6.438%	16	1,044	+52.723%
2026-03-05	71.4000	73.0000	70.6500	73.0000	+3.224%	17	1,040	+42.890%
2026-03-04	66.8600	70.7200	65.7800	70.7200	+10.500%	13	1,051	+47.497%
2026-03-03	61.3500	64.0000	60.2000	64.0000	-0.528%	72	1,056	+62.984%
2026-03-02	61.6500	64.7000	61.6500	64.3400	+0.016%	34	1,020	+62.123%
2026-02-27	63.1500	64.3500	62.2900	64.3300	+0.202%	14	1,030	+62.148%
2026-02-26	65.3500	65.3500	62.2000	64.2000	-1.609%	49	1,027	+62.477%
2026-02-25	65.0600	65.5000	64.5000	65.2500	+1.794%	5	986	+59.862%
2026-02-24	62.6000	65.1900	62.6000	64.1000	+4.824%	74	986	+62.730%
2026-02-23	64.1900	64.1900	60.7700	61.1500	-6.370%	58	992	+70.581%
2026-02-20	61.5000	66.1800	61.5000	65.3100	+6.023%	32	950	+59.715%
2026-02-19	61.5000	61.6000	60.5500	61.6000	-0.243%	12	958	+69.334%
2026-02-18	60.3200	62.6500	60.3200	61.7500	+5.178%	12	950	+68.923%
2026-02-17	56.3000	58.7400	55.5000	58.7100	+4.596%	97	949	+77.670%
2026-02-13	57.0000	58.2000	56.0000	56.1300	-2.450%	89	914	+85.836%
2026-02-12	60.2300	60.2300	56.4300	57.5400	-6.210%	162	914	+81.283%
2026-02-11	64.0000	64.0000	60.0000	61.3500	-3.386%	54	758	+70.024%
2026-02-10	64.7000	67.6500	62.7400	63.5000	-2.293%	159	725	+64.268%
2026-02-09	65.1000	66.3900	60.7500	64.9900	-1.694%	69	683	+60.502%
2026-02-06	60.0000	66.1300	58.0000	66.1100	-13.298%	114	640	+57.782%
2026-02-05	78.7800	78.7800	74.1000	76.2500	-11.337%	168	571	+36.800%
2026-02-04	88.2000	88.2000	85.6000	86.0000	-1.149%	9	411	+21.291%
2026-02-03	89.7500	89.7500	86.5000	87.0000	+1.340%	10	413	+19.897%
2026-02-02	91.4000	91.4000	85.8500	85.8500	-3.496%	7	408	+21.503%
2026-01-30	89.1100	90.5800	88.9600	88.9600	+0.361%	14	407	+17.255%
2026-01-29	88.6400	88.6400	88.6400	88.6400	-6.389%	2	406	+17.678%
2026-01-28	95.0000	95.0000	94.6900	94.6900	+3.486%	2	407	+10.159%
2026-01-27	87.7000	91.5000	87.7000	91.5000	+3.099%	4	406	+14.000%
2026-01-26	88.7500	88.7500	88.7500	88.7500	+0.612%	2	403	+17.532%
2026-01-23	85.0000	89.3500	85.0000	88.2100	+3.740%	4	403	+18.252%
2026-01-22	83.3000	85.0300	83.3000	85.0300	+3.506%	6	404	+22.674%
2026-01-21	80.7500	82.1500	79.3000	82.1500	+0.637%	17	405	+26.975%
2026-01-20	83.1700	85.0000	81.6000	81.6300	-7.763%	12	400	+27.784%
2026-01-16	87.6100	88.5000	86.9900	88.5000	+0.935%	39	362	+17.864%
2026-01-15	87.0800	87.6800	87.0800	87.6800	+0.378%	20	362	+18.967%
2026-01-14	88.3200	88.3200	87.3500	87.3500	-8.053%	3	362	+19.416%
2026-01-12	94.8000	95.0000	94.8000	95.0000	0.000%	3	361	+9.800%
2026-01-09	93.1800	95.0000	93.1500	95.0000	0.000%	6	359	+9.800%
2026-01-08	95.0000	95.0000	95.0000	95.0000	+2.503%	1	361	+9.800%
2026-01-07	93.2200	94.0000	92.6800	92.6800	+1.813%	14	362	+12.549%
2026-01-06	87.9000	91.0300	87.9000	91.0300	+7.945%	5	363	+14.589%
2026-01-05	79.4200	84.3300	79.4200	84.3300	+6.747%	10	366	+23.693%
2026-01-02	84.0000	84.0000	77.7800	79.0000	-4.624%	39	366	+32.038%
2025-12-31	82.8300	82.8300	82.8300	82.8300	-0.564%	1	355	+25.933%
2025-12-29	83.3000	83.3000	83.3000	83.3000	-0.951%	1	355	+25.222%
2025-12-26	83.3400	84.2000	83.3400	84.1000	-0.237%	13	355	+24.031%
2025-12-24	84.0000	84.3000	83.6000	84.3000	+0.417%	14	356	+23.737%
2025-12-23	83.0000	84.0000	82.7800	83.9500	+5.465%	14	356	+24.253%
2025-12-22	80.6000	80.7000	79.6000	79.6000	-2.271%	5	347	+31.043%
2025-12-19	80.0500	81.4500	79.3000	81.4500	+0.979%	17	347	+28.066%
2025-12-18	79.0000	81.5500	79.0000	80.6600	+6.132%	8	341	+29.321%
2025-12-17	77.8500	78.5000	76.0000	76.0000	-0.951%	9	343	+37.250%
2025-12-16	76.5000	77.4000	76.2000	76.7300	-0.763%	24	339	+35.944%
2025-12-15	80.0000	80.0000	77.3200	77.3200	-3.350%	14	328	+34.907%
2025-12-12	80.0000	80.0000	80.0000	80.0000	-4.180%	5	320	+30.388%
2025-12-11	83.4200	83.4900	83.4200	83.4900	-2.007%	2	315	+24.937%
2025-12-10	85.2500	85.2500	85.2000	85.2000	+3.461%	3	314	+22.430%
2025-12-09	80.4000	82.8500	80.4000	82.3500	+0.981%	3	313	+26.667%
2025-12-08	81.8000	82.0500	81.5500	81.5500	-1.510%	5	310	+27.909%
2025-12-04	84.9000	84.9000	82.8000	82.8000	-4.222%	6	310	+25.978%
2025-12-03	86.2400	86.4500	85.7700	86.4500	-2.361%	12	307	+20.659%
2025-12-02	88.5400	88.5400	88.5400	88.5400	+0.614%	1	302	+17.811%
2025-12-01	88.0000	88.0000	87.4000	88.0000	+1.734%	5	303	+18.534%
2025-11-28	85.5000	86.5000	85.5000	86.5000	+2.976%	4	299	+20.590%
2025-11-26	84.2000	85.0000	84.0000	84.0000	-0.178%	5	293	+24.179%
2025-11-25	81.3000	84.8000	80.6800	84.1500	+2.873%	92	293	+23.957%
2025-11-24	80.1800	81.8000	80.1800	81.8000	+4.872%	21	255	+27.518%
2025-11-21	74.4000	78.0000	73.6000	78.0000	+4.069%	26	260	+33.731%
2025-11-20	81.4000	81.4000	74.9500	74.9500	-5.282%	43	247	+39.173%
2025-11-19	77.5000	79.2100	77.1600	79.1300	-0.088%	7	208	+31.821%
2025-11-18	84.0000	84.2000	79.0600	79.2000	-12.292%	32	202	+31.705%
2025-11-14	91.5600	91.5600	89.4000	90.3000	-2.114%	12	178	+15.515%
2025-11-13	92.2500	92.2500	92.2500	92.2500	-6.393%	1	179	+13.073%
2025-11-12	98.5500	98.5500	98.5500	98.5500	-0.925%	4	179	+5.845%
2025-11-11	99.1400	99.4700	99.1400	99.4700	-0.231%	3	179	+4.866%
2025-11-10	101.7000	101.7000	98.1500	99.7000	+8.041%	4	177	+4.624%
2025-11-07	93.0000	93.0000	92.2800	92.2800	-3.210%	7	175	+13.036%
2025-11-06	99.0200	99.0200	94.8300	95.3400	-5.021%	16	177	+9.408%
2025-11-05	97.7000	100.3800	97.7000	100.3800	+0.080%	7	178	+3.915%
2025-11-04	102.6000	102.6000	100.3000	100.3000	-3.446%	5	171	+3.998%
2025-11-03	105.3500	106.4200	103.8800	103.8800	+5.978%	22	164	+0.414%
2025-10-31	99.9000	100.1000	96.3000	98.0200	+23.731%	34	164	+6.417%
2025-10-30	79.0000	81.3200	79.0000	79.2200	-3.731%	12	179	+31.671%
2025-10-29	82.2200	84.0100	82.2200	82.2900	-1.153%	6	179	+26.759%
2025-10-28	80.4000	83.2500	80.4000	83.2500	+3.493%	4	178	+25.297%
2025-10-27	80.1000	80.4400	80.1000	80.4400	+3.834%	11	171	+29.674%
2025-10-24	77.5000	78.3500	77.3000	77.4700	+3.639%	19	171	+34.646%
2025-10-23	75.2400	75.2400	74.3000	74.7500	+2.650%	3	176	+39.545%
2025-10-22	72.3300	72.8200	72.3300	72.8200	-4.197%	3	175	+43.244%
2025-10-21	74.3200	76.7800	74.3200	76.0100	+7.816%	35	172	+37.232%
2025-10-20	70.6000	71.2000	70.5000	70.5000	+1.148%	8	173	+47.957%
2025-10-17	70.5600	70.5600	69.3800	69.7000	-0.429%	12	165	+49.656%
2025-10-16	71.9800	74.2000	70.0000	70.0000	-2.248%	166	153	+49.014%
2025-10-15	72.3500	72.3500	70.9500	71.6100	-0.542%	69	278	+45.664%
2025-10-14	70.7000	73.7000	70.0000	72.0000	-3.356%	69	319	+44.875%
2025-10-13	72.7000	74.7500	72.4000	74.5000	+3.760%	34	256	+40.013%
2025-10-10	76.0000	76.0000	71.8000	71.8000	-10.429%	18	230	+45.279%
2025-10-09	79.3300	80.1600	79.3300	80.1600	+2.862%	7	221	+30.127%
2025-10-08	76.9900	77.9300	76.6200	77.9300	+4.394%	12	223	+33.851%
2025-10-07	74.6800	74.6800	74.6500	74.6500	-0.334%	2	219	+39.732%
2025-10-06	71.5000	74.9000	70.9000	74.9000	+2.322%	161	221	+39.266%
2025-10-03	76.5000	76.5000	73.2000	73.2000	-2.724%	13	74	+42.500%
2025-10-02	74.1800	75.4500	73.9300	75.2500	+1.689%	12	61	+38.618%
2025-10-01	74.9600	75.1200	74.0000	74.0000	+1.928%	4	58	+40.959%
2025-09-30	73.0000	73.1500	72.6000	72.6000	-2.524%	8	56	+43.678%
2025-09-29	73.8000	74.7800	73.8000	74.4800	+0.554%	16	60	+40.051%
2025-09-26	74.4000	74.4000	73.1100	74.0700	+2.236%	6	56	+40.826%
2025-09-25	74.2600	74.2600	71.6800	72.4500	-1.576%	15	53	+43.975%
2025-09-24	74.7000	74.7000	73.6100	73.6100	-0.795%	26	50	+41.706%
2025-09-23	75.8000	75.8800	74.2000	74.2000	-7.076%	13	49	+40.580%
2025-09-22	82.0000	82.0000	79.8500	79.8500	-4.657%	8	47	+30.632%
2025-09-18	83.0100	83.7500	83.0100	83.7500	-1.471%	2	43	+24.549%
2025-09-16	85.4500	85.5000	85.0000	85.0000	+2.041%	51	42	+22.718%
2025-09-15	83.4300	83.4300	83.3000	83.3000	0.000%	2	1	+25.222%