Dark

AMZN20280121C185
AMZN Jan 21 2028 185.00 Call (AMZN280121C00185000)
option OPRA

EOD

Aug 20, 2026

99.20-2.449%(-2.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	99.2000	99.2000	99.2000	99.2000	-2.449%	1	328	0.000%
2026-08-19	101.6900	101.6900	101.6900	101.6900	+4.297%	1	327	-2.449%
2026-08-18	97.5000	97.5000	97.5000	97.5000	-10.055%	1	328	+1.744%
2026-08-11	110.3700	110.3700	106.4500	108.4000	-0.046%	3	327	-8.487%
2026-08-05	108.8500	109.2000	108.4500	108.4500	-4.281%	12	327	-8.529%
2026-08-04	113.3000	113.3000	113.3000	113.3000	-5.560%	2	339	-12.445%
2026-08-03	121.0000	121.0000	119.9700	119.9700	+9.272%	2	341	-17.313%
2026-07-31	105.0800	109.7900	104.6400	109.7900	+41.391%	39	341	-9.646%
2026-07-30	75.9500	80.0000	75.8500	77.6500	+3.991%	8	364	+27.753%
2026-07-27	76.9800	76.9800	74.6700	74.6700	-0.639%	3	362	+32.851%
2026-07-24	75.0500	76.7000	75.0500	75.1500	-1.572%	3	360	+32.003%
2026-07-23	76.3500	76.3500	76.3500	76.3500	-14.262%	1	360	+29.928%
2026-07-21	89.5000	89.5000	89.0500	89.0500	-8.196%	16	359	+11.398%
2026-07-16	96.0000	97.0000	96.0000	97.0000	+4.055%	5	351	+2.268%
2026-07-15	93.2200	93.2200	93.2200	93.2200	+5.488%	4	352	+6.415%
2026-07-13	88.3700	88.3700	88.3700	88.3700	+0.718%	8	356	+12.255%
2026-07-10	87.7400	87.7400	87.7400	87.7400	+4.390%	1	364	+13.061%
2026-07-08	84.5700	84.5700	84.0500	84.0500	-6.351%	2	363	+18.025%
2026-07-07	89.7500	89.7500	89.7500	89.7500	+1.677%	2	365	+10.529%
2026-07-06	85.1300	88.2700	85.1300	88.2700	+7.020%	3	365	+12.382%
2026-06-30	82.9000	82.9000	82.4800	82.4800	-6.485%	5	365	+20.272%
2026-06-29	88.2000	88.2000	88.2000	88.2000	+17.365%	1	366	+12.472%
2026-06-26	75.1500	75.1500	75.1500	75.1500	+2.356%	1	366	+32.003%
2026-06-25	75.0900	75.0900	73.4200	73.4200	-14.088%	2	367	+35.113%
2026-06-24	85.1700	85.6000	85.1700	85.4600	+3.287%	8	365	+16.078%
2026-06-17	82.7400	82.7400	82.7400	82.7400	-6.614%	1	364	+19.894%
2026-06-15	89.1000	89.1000	88.6000	88.6000	+8.022%	5	364	+11.964%
2026-06-12	79.1500	82.0200	79.1500	82.0200	+1.085%	17	369	+20.946%
2026-06-11	80.7000	81.2800	80.7000	81.1400	-4.765%	3	365	+22.258%
2026-06-09	85.2000	85.2000	85.2000	85.2000	-3.182%	1	363	+16.432%
2026-06-08	88.1000	88.1000	88.0000	88.0000	-1.124%	40	364	+12.727%
2026-06-05	89.1400	89.1400	89.0000	89.0000	-6.237%	4	364	+11.461%
2026-06-04	94.8500	95.1300	94.7000	94.9200	+5.081%	9	364	+4.509%
2026-06-03	95.7500	95.7500	90.3300	90.3300	-8.942%	5	363	+9.820%
2026-06-02	96.7200	99.2500	96.7200	99.2000	-6.512%	20	362	0.000%
2026-05-26	106.1100	106.1100	106.1100	106.1100	+1.735%	2	346	-6.512%
2026-05-21	102.6300	104.3000	102.6300	104.3000	+1.509%	3	344	-4.890%
2026-05-20	102.8500	102.8500	102.7500	102.7500	+3.735%	10	344	-3.455%
2026-05-19	96.0000	99.0500	95.8000	99.0500	-6.995%	3	344	+0.151%
2026-05-14	106.5000	106.5000	106.5000	106.5000	-0.893%	1	344	-6.854%
2026-05-11	108.3100	108.3100	107.4600	107.4600	-2.309%	12	345	-7.687%
2026-05-07	110.0000	110.0000	110.0000	110.0000	-2.292%	2	334	-9.818%
2026-05-05	113.6700	113.6700	112.5800	112.5800	+2.095%	4	336	-11.885%
2026-05-04	111.7500	111.7500	110.2700	110.2700	+7.110%	3	334	-10.039%
2026-04-30	100.2100	102.9500	100.2100	102.9500	-0.867%	2	334	-3.643%
2026-04-27	103.8500	103.8500	103.8500	103.8500	-0.144%	2	334	-4.478%
2026-04-24	103.0500	104.0000	103.0500	104.0000	+6.612%	5	332	-4.615%
2026-04-23	100.2000	100.2000	97.5500	97.5500	+1.965%	10	336	+1.691%
2026-04-22	94.7000	95.6700	94.7000	95.6700	+3.472%	2	340	+3.690%
2026-04-21	95.1500	95.1500	92.4600	92.4600	+0.895%	4	340	+7.290%
2026-04-20	91.6400	91.6400	91.6400	91.6400	-2.718%	14	340	+8.250%
2026-04-17	96.2500	97.0500	94.2000	94.2000	+2.447%	4	340	+5.308%
2026-04-16	89.2000	93.6000	89.1500	91.9500	+0.251%	5	342	+7.885%
2026-04-15	91.7900	91.7900	91.3000	91.7200	+0.581%	5	345	+8.155%
2026-04-14	90.1300	91.1900	89.3600	91.1900	+8.096%	5	348	+8.784%
2026-04-10	84.3600	84.3600	84.3600	84.3600	+17.986%	1	353	+17.591%
2026-04-08	69.0000	71.5000	69.0000	71.5000	+12.421%	21	352	+38.741%
2026-04-07	62.2000	63.6000	61.9500	63.6000	+1.290%	4	371	+55.975%
2026-04-06	62.7900	62.7900	62.7900	62.7900	+4.650%	1	374	+57.987%
2026-04-02	60.0000	60.0000	60.0000	60.0000	-4.382%	1	375	+65.333%
2026-03-31	62.7500	62.7500	62.7500	62.7500	+11.556%	1	375	+58.088%
2026-03-30	56.3000	56.8000	56.2500	56.2500	+1.902%	9	374	+76.356%
2026-03-27	55.5300	55.6500	55.2000	55.2000	-12.311%	3	373	+79.710%
2026-03-25	62.9500	62.9500	62.9500	62.9500	+4.969%	7	373	+57.585%
2026-03-24	60.9700	60.9700	59.9700	59.9700	-3.585%	2	380	+65.416%
2026-03-23	62.2000	62.2000	62.2000	62.2000	+4.538%	2	380	+59.486%
2026-03-19	59.5000	59.5000	59.5000	59.5000	-7.031%	1	379	+66.723%
2026-03-17	63.7000	64.0000	63.7000	64.0000	+3.930%	2	379	+55.000%
2026-03-16	60.7000	61.5800	60.7000	61.5800	+1.150%	5	379	+61.091%
2026-03-13	60.9000	61.1300	58.9000	60.8800	-2.670%	169	382	+62.943%
2026-03-12	62.3700	62.5500	62.0500	62.5500	-3.428%	5	411	+58.593%
2026-03-11	64.7700	64.7700	64.7700	64.7700	-1.685%	1	410	+53.157%
2026-03-10	65.8800	65.8800	65.8800	65.8800	-4.577%	1	409	+50.577%
2026-03-05	69.3500	69.3500	69.0400	69.0400	+1.455%	2	409	+43.685%
2026-03-04	65.7200	68.0500	65.7200	68.0500	+11.193%	4	410	+45.775%
2026-03-03	59.5000	61.3000	58.5300	61.2000	-0.163%	14	410	+62.092%
2026-03-02	61.2300	61.5200	60.5700	61.3000	-0.228%	6	412	+61.827%
2026-02-27	60.7200	61.4400	60.7200	61.4400	+0.392%	2	412	+61.458%
2026-02-26	59.9500	61.2000	59.9500	61.2000	-2.470%	2	411	+62.092%
2026-02-25	61.7800	62.7500	61.7800	62.7500	+7.082%	2	414	+58.088%
2026-02-23	58.6000	58.6000	58.6000	58.6000	-6.807%	3	414	+69.283%
2026-02-20	62.2000	62.8800	62.2000	62.8800	+6.667%	4	413	+57.761%
2026-02-19	58.8500	58.9500	58.8500	58.9500	-0.540%	2	413	+68.278%
2026-02-18	58.0000	59.3700	58.0000	59.2700	+6.390%	4	413	+67.370%
2026-02-17	54.2000	56.1000	52.7700	55.7100	+1.661%	14	413	+78.065%
2026-02-13	55.2600	55.2600	54.8000	54.8000	+0.458%	23	401	+81.022%
2026-02-12	55.0000	55.4800	54.0500	54.5500	-5.492%	47	401	+81.852%
2026-02-11	58.1500	58.1500	57.7200	57.7200	-8.526%	2	398	+71.864%
2026-02-09	58.1400	63.5000	58.1400	63.1000	+0.398%	33	397	+57.211%
2026-02-06	57.8000	62.8500	56.0600	62.8500	-14.245%	74	394	+57.836%
2026-02-05	72.1400	75.0000	72.1300	73.2900	-18.567%	37	386	+35.353%
2026-02-02	89.4000	90.0000	89.4000	90.0000	+4.749%	3	356	+10.222%
2026-01-30	85.9200	85.9200	85.9200	85.9200	+0.023%	1	356	+15.456%
2026-01-29	85.4000	85.9000	84.3100	85.9000	-4.904%	26	357	+15.483%
2026-01-28	90.6900	90.6900	90.3300	90.3300	+7.344%	6	336	+9.820%
2026-01-23	84.1500	84.1500	84.1500	84.1500	+3.863%	8	336	+17.885%
2026-01-22	81.3700	81.7500	81.0200	81.0200	+2.622%	4	336	+22.439%
2026-01-21	76.9300	79.0500	76.9300	78.9500	+0.895%	14	335	+25.649%
2026-01-20	79.9700	79.9700	78.2500	78.2500	-6.366%	15	333	+26.773%
2026-01-16	84.4500	84.4500	83.5700	83.5700	-4.883%	6	322	+18.703%
2026-01-13	90.0000	90.0000	87.8600	87.8600	-5.527%	2	322	+12.907%
2026-01-12	93.0000	93.0000	93.0000	93.0000	+1.806%	13	322	+6.667%
2026-01-09	89.2000	91.3500	89.2000	91.3500	+1.556%	4	309	+8.593%
2026-01-07	89.3200	89.9500	89.3200	89.9500	+2.542%	7	311	+10.283%
2026-01-06	82.0500	87.7200	82.0500	87.7200	+8.363%	19	305	+13.087%
2026-01-05	77.7700	80.9500	77.7700	80.9500	+6.992%	3	309	+22.545%
2026-01-02	75.2000	76.4500	75.2000	75.6600	-4.590%	5	309	+31.113%
2025-12-31	79.3000	79.7500	79.3000	79.3000	0.000%	7	309	+25.095%
2025-12-30	79.6000	80.0500	79.2100	79.3000	-0.627%	8	309	+25.095%
2025-12-29	79.8000	79.8000	79.8000	79.8000	-1.238%	1	308	+24.311%
2025-12-26	80.8000	80.8000	80.6200	80.8000	-0.247%	6	308	+22.772%
2025-12-24	81.0000	81.0000	81.0000	81.0000	+4.651%	1	311	+22.469%
2025-12-22	77.4700	77.4700	77.4000	77.4000	+1.110%	2	311	+28.165%
2025-12-19	76.8500	77.2400	76.5500	76.5500	+2.108%	5	310	+29.589%
2025-12-17	74.9700	74.9700	74.9700	74.9700	+0.429%	2	309	+32.320%
2025-12-15	74.5500	74.6500	74.5500	74.6500	-4.295%	2	309	+32.887%
2025-12-12	79.0500	79.0500	77.9700	78.0000	-4.083%	17	309	+27.179%
2025-12-11	81.3500	81.3500	80.3000	81.3200	-1.191%	4	300	+21.987%
2025-12-10	82.1400	82.3000	82.1400	82.3000	+4.721%	5	300	+20.535%
2025-12-09	78.5300	78.5900	78.5300	78.5900	+0.051%	2	296	+26.225%
2025-12-08	79.3600	79.3600	78.5500	78.5500	-2.809%	46	295	+26.289%
2025-12-05	81.3000	81.3000	80.8200	80.8200	+0.761%	3	261	+22.742%
2025-12-04	79.8000	80.2100	79.8000	80.2100	-4.193%	4	260	+23.675%
2025-12-03	83.6000	83.7200	83.6000	83.7200	-3.770%	2	259	+18.490%
2025-12-02	85.5500	87.0000	85.5500	87.0000	+4.946%	4	258	+14.023%
2025-11-28	81.8700	82.9000	81.8700	82.9000	+2.207%	13	257	+19.662%
2025-11-26	81.1800	82.0000	81.1100	81.1100	-0.012%	45	264	+22.303%
2025-11-25	78.0000	81.1200	78.0000	81.1200	+4.294%	42	264	+22.288%
2025-11-24	77.7800	77.7800	77.7800	77.7800	+5.108%	1	224	+27.539%
2025-11-21	71.9300	74.0000	71.3000	74.0000	+1.328%	17	223	+34.054%
2025-11-20	78.5500	78.5500	73.0300	73.0300	-4.034%	19	213	+35.835%
2025-11-19	73.8000	76.1000	73.8000	76.1000	-2.436%	7	224	+30.355%
2025-11-18	82.0000	82.0000	78.0000	78.0000	-6.194%	2	217	+27.179%
2025-11-17	83.1500	83.1500	83.1500	83.1500	-3.873%	1	216	+19.302%
2025-11-14	88.0000	88.0000	86.5000	86.5000	-4.420%	4	217	+14.682%
2025-11-13	90.5000	90.5000	90.5000	90.5000	-6.730%	1	213	+9.613%
2025-11-11	96.2000	97.0300	96.2000	97.0300	+3.223%	2	212	+2.236%
2025-11-10	97.4500	97.4500	94.0000	94.0000	+5.701%	2	213	+5.532%
2025-11-07	88.9300	88.9300	88.9300	88.9300	-4.479%	1	213	+11.548%
2025-11-06	93.1000	93.1000	93.1000	93.1000	-4.913%	3	212	+6.552%
2025-11-05	97.9100	97.9100	97.9100	97.9100	-4.849%	4	212	+1.318%
2025-11-03	100.0000	102.9000	100.0000	102.9000	+10.526%	12	207	-3.596%
2025-10-31	96.2500	96.7500	93.1000	93.1000	+23.148%	149	207	+6.552%
2025-10-30	76.9200	76.9200	75.3000	75.6000	-5.947%	26	244	+31.217%
2025-10-29	80.5000	80.6300	80.3800	80.3800	+4.962%	15	253	+23.414%
2025-10-27	77.1700	77.5300	76.4900	76.5800	+1.971%	159	101	+29.538%
2025-10-24	74.2500	75.1000	74.2500	75.1000	+3.945%	8	101	+32.091%
2025-10-23	72.2500	72.2500	72.2500	72.2500	+3.688%	3	105	+37.301%
2025-10-22	70.5200	70.5200	69.6800	69.6800	-4.548%	7	107	+42.365%
2025-10-21	72.4300	73.7500	72.4300	73.0000	+6.960%	8	104	+35.890%
2025-10-20	67.9000	68.5500	67.9000	68.2500	+2.232%	8	102	+45.348%
2025-10-17	67.0000	67.0000	66.7600	66.7600	-2.040%	2	95	+48.592%
2025-10-16	71.1500	71.1500	68.0400	68.1500	-0.205%	11	94	+45.561%
2025-10-15	70.1500	70.1500	68.2500	68.2900	-2.651%	22	91	+45.263%
2025-10-14	66.6500	70.1500	66.5000	70.1500	-2.107%	3	84	+41.411%
2025-10-13	71.8900	71.8900	71.6000	71.6600	-6.753%	4	84	+38.431%
2025-10-09	76.5200	76.8500	76.5200	76.8500	+3.851%	11	80	+29.083%
2025-10-08	74.0000	74.0000	74.0000	74.0000	+4.623%	1	91	+34.054%
2025-10-06	70.7300	70.7300	70.7300	70.7300	-2.710%	3	92	+40.252%
2025-10-03	72.7000	72.7000	72.7000	72.7000	+0.623%	1	89	+36.451%
2025-10-02	72.2500	72.2500	72.2500	72.2500	+1.832%	10	90	+37.301%
2025-10-01	71.2500	71.7500	70.9500	70.9500	+0.853%	55	100	+39.817%
2025-09-30	72.2000	72.2000	69.5500	70.3500	-2.101%	14	49	+41.009%
2025-09-29	71.9500	71.9500	71.8600	71.8600	+1.097%	11	35	+38.046%
2025-09-26	71.0800	71.0800	71.0800	71.0800	+3.766%	1	24	+39.561%
2025-09-25	69.7500	69.7500	68.5000	68.5000	-2.699%	12	23	+44.818%
2025-09-24	72.4600	72.4600	70.4000	70.4000	-2.628%	6	21	+40.909%
2025-09-23	73.0000	73.0000	72.3000	72.3000	-5.700%	13	18	+37.206%
2025-09-22	77.6000	77.6000	76.6700	76.6700	-6.042%	2	6	+29.386%
2025-09-16	81.7500	81.7500	81.6000	81.6000	+1.619%	2	4	+21.569%
2025-09-15	79.0000	80.3000	79.0000	80.3000	0.000%	4	4	+23.537%