Dark

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

EOD

Jun 30, 2026

82.48-6.485%(-5.72)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	82.9000	82.9000	82.4800	82.4800	-6.485%	5	365	0.000%
2026-06-29	88.2000	88.2000	88.2000	88.2000	+17.365%	1	366	-6.485%
2026-06-26	75.1500	75.1500	75.1500	75.1500	+2.356%	1	366	+9.754%
2026-06-25	75.0900	75.0900	73.4200	73.4200	-14.088%	2	367	+12.340%
2026-06-24	85.1700	85.6000	85.1700	85.4600	+3.287%	8	365	-3.487%
2026-06-17	82.7400	82.7400	82.7400	82.7400	-6.614%	1	364	-0.314%
2026-06-15	89.1000	89.1000	88.6000	88.6000	+8.022%	5	364	-6.907%
2026-06-12	79.1500	82.0200	79.1500	82.0200	+1.085%	17	369	+0.561%
2026-06-11	80.7000	81.2800	80.7000	81.1400	-4.765%	3	365	+1.651%
2026-06-09	85.2000	85.2000	85.2000	85.2000	-3.182%	1	363	-3.192%
2026-06-08	88.1000	88.1000	88.0000	88.0000	-1.124%	40	364	-6.273%
2026-06-05	89.1400	89.1400	89.0000	89.0000	-6.237%	4	364	-7.326%
2026-06-04	94.8500	95.1300	94.7000	94.9200	+5.081%	9	364	-13.106%
2026-06-03	95.7500	95.7500	90.3300	90.3300	-8.942%	5	363	-8.690%
2026-06-02	96.7200	99.2500	96.7200	99.2000	-6.512%	20	362	-16.855%
2026-05-26	106.1100	106.1100	106.1100	106.1100	+1.735%	2	346	-22.269%
2026-05-21	102.6300	104.3000	102.6300	104.3000	+1.509%	3	344	-20.920%
2026-05-20	102.8500	102.8500	102.7500	102.7500	+3.735%	10	344	-19.727%
2026-05-19	96.0000	99.0500	95.8000	99.0500	-6.995%	3	344	-16.729%
2026-05-14	106.5000	106.5000	106.5000	106.5000	-0.893%	1	344	-22.554%
2026-05-11	108.3100	108.3100	107.4600	107.4600	-2.309%	12	345	-23.246%
2026-05-07	110.0000	110.0000	110.0000	110.0000	-2.292%	2	334	-25.018%
2026-05-05	113.6700	113.6700	112.5800	112.5800	+2.095%	4	336	-26.737%
2026-05-04	111.7500	111.7500	110.2700	110.2700	+7.110%	3	334	-25.202%
2026-04-30	100.2100	102.9500	100.2100	102.9500	-0.867%	2	334	-19.883%
2026-04-27	103.8500	103.8500	103.8500	103.8500	-0.144%	2	334	-20.578%
2026-04-24	103.0500	104.0000	103.0500	104.0000	+6.612%	5	332	-20.692%
2026-04-23	100.2000	100.2000	97.5500	97.5500	+1.965%	10	336	-15.448%
2026-04-22	94.7000	95.6700	94.7000	95.6700	+3.472%	2	340	-13.787%
2026-04-21	95.1500	95.1500	92.4600	92.4600	+0.895%	4	340	-10.794%
2026-04-20	91.6400	91.6400	91.6400	91.6400	-2.718%	14	340	-9.996%
2026-04-17	96.2500	97.0500	94.2000	94.2000	+2.447%	4	340	-12.442%
2026-04-16	89.2000	93.6000	89.1500	91.9500	+0.251%	5	342	-10.299%
2026-04-15	91.7900	91.7900	91.3000	91.7200	+0.581%	5	345	-10.074%
2026-04-14	90.1300	91.1900	89.3600	91.1900	+8.096%	5	348	-9.551%
2026-04-10	84.3600	84.3600	84.3600	84.3600	+17.986%	1	353	-2.229%
2026-04-08	69.0000	71.5000	69.0000	71.5000	+12.421%	21	352	+15.357%
2026-04-07	62.2000	63.6000	61.9500	63.6000	+1.290%	4	371	+29.686%
2026-04-06	62.7900	62.7900	62.7900	62.7900	+4.650%	1	374	+31.358%
2026-04-02	60.0000	60.0000	60.0000	60.0000	-4.382%	1	375	+37.467%
2026-03-31	62.7500	62.7500	62.7500	62.7500	+11.556%	1	375	+31.442%
2026-03-30	56.3000	56.8000	56.2500	56.2500	+1.902%	9	374	+46.631%
2026-03-27	55.5300	55.6500	55.2000	55.2000	-12.311%	3	373	+49.420%
2026-03-25	62.9500	62.9500	62.9500	62.9500	+4.969%	7	373	+31.025%
2026-03-24	60.9700	60.9700	59.9700	59.9700	-3.585%	2	380	+37.535%
2026-03-23	62.2000	62.2000	62.2000	62.2000	+4.538%	2	380	+32.605%
2026-03-19	59.5000	59.5000	59.5000	59.5000	-7.031%	1	379	+38.622%
2026-03-17	63.7000	64.0000	63.7000	64.0000	+3.930%	2	379	+28.875%
2026-03-16	60.7000	61.5800	60.7000	61.5800	+1.150%	5	379	+33.940%
2026-03-13	60.9000	61.1300	58.9000	60.8800	-2.670%	169	382	+35.480%
2026-03-12	62.3700	62.5500	62.0500	62.5500	-3.428%	5	411	+31.863%
2026-03-11	64.7700	64.7700	64.7700	64.7700	-1.685%	1	410	+27.343%
2026-03-10	65.8800	65.8800	65.8800	65.8800	-4.577%	1	409	+25.197%
2026-03-05	69.3500	69.3500	69.0400	69.0400	+1.455%	2	409	+19.467%
2026-03-04	65.7200	68.0500	65.7200	68.0500	+11.193%	4	410	+21.205%
2026-03-03	59.5000	61.3000	58.5300	61.2000	-0.163%	14	410	+34.771%
2026-03-02	61.2300	61.5200	60.5700	61.3000	-0.228%	6	412	+34.551%
2026-02-27	60.7200	61.4400	60.7200	61.4400	+0.392%	2	412	+34.245%
2026-02-26	59.9500	61.2000	59.9500	61.2000	-2.470%	2	411	+34.771%
2026-02-25	61.7800	62.7500	61.7800	62.7500	+7.082%	2	414	+31.442%
2026-02-23	58.6000	58.6000	58.6000	58.6000	-6.807%	3	414	+40.751%
2026-02-20	62.2000	62.8800	62.2000	62.8800	+6.667%	4	413	+31.170%
2026-02-19	58.8500	58.9500	58.8500	58.9500	-0.540%	2	413	+39.915%
2026-02-18	58.0000	59.3700	58.0000	59.2700	+6.390%	4	413	+39.160%
2026-02-17	54.2000	56.1000	52.7700	55.7100	+1.661%	14	413	+48.052%
2026-02-13	55.2600	55.2600	54.8000	54.8000	+0.458%	23	401	+50.511%
2026-02-12	55.0000	55.4800	54.0500	54.5500	-5.492%	47	401	+51.201%
2026-02-11	58.1500	58.1500	57.7200	57.7200	-8.526%	2	398	+42.897%
2026-02-09	58.1400	63.5000	58.1400	63.1000	+0.398%	33	397	+30.713%
2026-02-06	57.8000	62.8500	56.0600	62.8500	-14.245%	74	394	+31.233%
2026-02-05	72.1400	75.0000	72.1300	73.2900	-18.567%	37	386	+12.539%
2026-02-02	89.4000	90.0000	89.4000	90.0000	+4.749%	3	356	-8.356%
2026-01-30	85.9200	85.9200	85.9200	85.9200	+0.023%	1	356	-4.004%
2026-01-29	85.4000	85.9000	84.3100	85.9000	-4.904%	26	357	-3.981%
2026-01-28	90.6900	90.6900	90.3300	90.3300	+7.344%	6	336	-8.690%
2026-01-23	84.1500	84.1500	84.1500	84.1500	+3.863%	8	336	-1.985%
2026-01-22	81.3700	81.7500	81.0200	81.0200	+2.622%	4	336	+1.802%
2026-01-21	76.9300	79.0500	76.9300	78.9500	+0.895%	14	335	+4.471%
2026-01-20	79.9700	79.9700	78.2500	78.2500	-6.366%	15	333	+5.406%
2026-01-16	84.4500	84.4500	83.5700	83.5700	-4.883%	6	322	-1.304%
2026-01-13	90.0000	90.0000	87.8600	87.8600	-5.527%	2	322	-6.123%
2026-01-12	93.0000	93.0000	93.0000	93.0000	+1.806%	13	322	-11.312%
2026-01-09	89.2000	91.3500	89.2000	91.3500	+1.556%	4	309	-9.710%
2026-01-07	89.3200	89.9500	89.3200	89.9500	+2.542%	7	311	-8.305%
2026-01-06	82.0500	87.7200	82.0500	87.7200	+8.363%	19	305	-5.974%
2026-01-05	77.7700	80.9500	77.7700	80.9500	+6.992%	3	309	+1.890%
2026-01-02	75.2000	76.4500	75.2000	75.6600	-4.590%	5	309	+9.014%
2025-12-31	79.3000	79.7500	79.3000	79.3000	0.000%	7	309	+4.010%
2025-12-30	79.6000	80.0500	79.2100	79.3000	-0.627%	8	309	+4.010%
2025-12-29	79.8000	79.8000	79.8000	79.8000	-1.238%	1	308	+3.358%
2025-12-26	80.8000	80.8000	80.6200	80.8000	-0.247%	6	308	+2.079%
2025-12-24	81.0000	81.0000	81.0000	81.0000	+4.651%	1	311	+1.827%
2025-12-22	77.4700	77.4700	77.4000	77.4000	+1.110%	2	311	+6.563%
2025-12-19	76.8500	77.2400	76.5500	76.5500	+2.108%	5	310	+7.747%
2025-12-17	74.9700	74.9700	74.9700	74.9700	+0.429%	2	309	+10.017%
2025-12-15	74.5500	74.6500	74.5500	74.6500	-4.295%	2	309	+10.489%
2025-12-12	79.0500	79.0500	77.9700	78.0000	-4.083%	17	309	+5.744%
2025-12-11	81.3500	81.3500	80.3000	81.3200	-1.191%	4	300	+1.426%
2025-12-10	82.1400	82.3000	82.1400	82.3000	+4.721%	5	300	+0.219%
2025-12-09	78.5300	78.5900	78.5300	78.5900	+0.051%	2	296	+4.950%
2025-12-08	79.3600	79.3600	78.5500	78.5500	-2.809%	46	295	+5.003%
2025-12-05	81.3000	81.3000	80.8200	80.8200	+0.761%	3	261	+2.054%
2025-12-04	79.8000	80.2100	79.8000	80.2100	-4.193%	4	260	+2.830%
2025-12-03	83.6000	83.7200	83.6000	83.7200	-3.770%	2	259	-1.481%
2025-12-02	85.5500	87.0000	85.5500	87.0000	+4.946%	4	258	-5.195%
2025-11-28	81.8700	82.9000	81.8700	82.9000	+2.207%	13	257	-0.507%
2025-11-26	81.1800	82.0000	81.1100	81.1100	-0.012%	45	264	+1.689%
2025-11-25	78.0000	81.1200	78.0000	81.1200	+4.294%	42	264	+1.677%
2025-11-24	77.7800	77.7800	77.7800	77.7800	+5.108%	1	224	+6.043%
2025-11-21	71.9300	74.0000	71.3000	74.0000	+1.328%	17	223	+11.459%
2025-11-20	78.5500	78.5500	73.0300	73.0300	-4.034%	19	213	+12.940%
2025-11-19	73.8000	76.1000	73.8000	76.1000	-2.436%	7	224	+8.384%
2025-11-18	82.0000	82.0000	78.0000	78.0000	-6.194%	2	217	+5.744%
2025-11-17	83.1500	83.1500	83.1500	83.1500	-3.873%	1	216	-0.806%
2025-11-14	88.0000	88.0000	86.5000	86.5000	-4.420%	4	217	-4.647%
2025-11-13	90.5000	90.5000	90.5000	90.5000	-6.730%	1	213	-8.862%
2025-11-11	96.2000	97.0300	96.2000	97.0300	+3.223%	2	212	-14.995%
2025-11-10	97.4500	97.4500	94.0000	94.0000	+5.701%	2	213	-12.255%
2025-11-07	88.9300	88.9300	88.9300	88.9300	-4.479%	1	213	-7.253%
2025-11-06	93.1000	93.1000	93.1000	93.1000	-4.913%	3	212	-11.407%
2025-11-05	97.9100	97.9100	97.9100	97.9100	-4.849%	4	212	-15.759%
2025-11-03	100.0000	102.9000	100.0000	102.9000	+10.526%	12	207	-19.845%
2025-10-31	96.2500	96.7500	93.1000	93.1000	+23.148%	149	207	-11.407%
2025-10-30	76.9200	76.9200	75.3000	75.6000	-5.947%	26	244	+9.101%
2025-10-29	80.5000	80.6300	80.3800	80.3800	+4.962%	15	253	+2.613%
2025-10-27	77.1700	77.5300	76.4900	76.5800	+1.971%	159	101	+7.704%
2025-10-24	74.2500	75.1000	74.2500	75.1000	+3.945%	8	101	+9.827%
2025-10-23	72.2500	72.2500	72.2500	72.2500	+3.688%	3	105	+14.159%
2025-10-22	70.5200	70.5200	69.6800	69.6800	-4.548%	7	107	+18.370%
2025-10-21	72.4300	73.7500	72.4300	73.0000	+6.960%	8	104	+12.986%
2025-10-20	67.9000	68.5500	67.9000	68.2500	+2.232%	8	102	+20.850%
2025-10-17	67.0000	67.0000	66.7600	66.7600	-2.040%	2	95	+23.547%
2025-10-16	71.1500	71.1500	68.0400	68.1500	-0.205%	11	94	+21.027%
2025-10-15	70.1500	70.1500	68.2500	68.2900	-2.651%	22	91	+20.779%
2025-10-14	66.6500	70.1500	66.5000	70.1500	-2.107%	3	84	+17.577%
2025-10-13	71.8900	71.8900	71.6000	71.6600	-6.753%	4	84	+15.099%
2025-10-09	76.5200	76.8500	76.5200	76.8500	+3.851%	11	80	+7.326%
2025-10-08	74.0000	74.0000	74.0000	74.0000	+4.623%	1	91	+11.459%
2025-10-06	70.7300	70.7300	70.7300	70.7300	-2.710%	3	92	+16.612%
2025-10-03	72.7000	72.7000	72.7000	72.7000	+0.623%	1	89	+13.453%
2025-10-02	72.2500	72.2500	72.2500	72.2500	+1.832%	10	90	+14.159%
2025-10-01	71.2500	71.7500	70.9500	70.9500	+0.853%	55	100	+16.251%
2025-09-30	72.2000	72.2000	69.5500	70.3500	-2.101%	14	49	+17.242%
2025-09-29	71.9500	71.9500	71.8600	71.8600	+1.097%	11	35	+14.779%
2025-09-26	71.0800	71.0800	71.0800	71.0800	+3.766%	1	24	+16.038%
2025-09-25	69.7500	69.7500	68.5000	68.5000	-2.699%	12	23	+20.409%
2025-09-24	72.4600	72.4600	70.4000	70.4000	-2.628%	6	21	+17.159%
2025-09-23	73.0000	73.0000	72.3000	72.3000	-5.700%	13	18	+14.080%
2025-09-22	77.6000	77.6000	76.6700	76.6700	-6.042%	2	6	+7.578%
2025-09-16	81.7500	81.7500	81.6000	81.6000	+1.619%	2	4	+1.078%
2025-09-15	79.0000	80.3000	79.0000	80.3000	0.000%	4	4	+2.715%