Dark

AMZN20280121C190
AMZN Jan 21 2028 190.00 Call (AMZN280121C00190000)
option OPRA

EOD

Aug 20, 2026

93.77-2.577%(-2.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	94.7500	94.7500	93.7700	93.7700	-2.577%	3	944	0.000%
2026-08-19	94.4000	96.2500	94.4000	96.2500	+1.476%	3	943	-2.577%
2026-08-18	92.6200	94.9000	92.6200	94.8500	+1.552%	11	944	-1.139%
2026-08-17	93.8300	93.8300	92.9400	93.4000	-2.668%	3	933	+0.396%
2026-08-14	97.0000	97.0000	95.9100	95.9600	-5.663%	13	931	-2.282%
2026-08-12	105.2000	105.2000	101.7200	101.7200	-3.124%	2	918	-7.816%
2026-08-11	105.0000	105.0000	105.0000	105.0000	-1.768%	1	917	-10.695%
2026-08-10	106.8900	106.8900	106.8900	106.8900	-0.243%	1	916	-12.274%
2026-08-07	107.1500	107.1500	107.1500	107.1500	+1.931%	2	917	-12.487%
2026-08-05	110.5000	110.5000	105.1200	105.1200	-4.044%	3	918	-10.797%
2026-08-04	109.5500	109.5500	109.5500	109.5500	-6.766%	5	921	-14.404%
2026-08-03	112.1500	117.6700	112.1500	117.5000	+11.851%	18	926	-20.196%
2026-07-31	97.0000	105.5000	97.0000	105.0500	+35.548%	90	931	-10.738%
2026-07-30	75.4000	77.8900	75.4000	77.5000	+13.971%	5	947	+20.994%
2026-07-29	69.2800	69.2800	68.0000	68.0000	-1.335%	4	939	+37.897%
2026-07-28	68.9200	68.9200	68.9200	68.9200	-2.393%	2	941	+36.056%
2026-07-27	73.9500	73.9500	70.6100	70.6100	-2.432%	5	940	+32.800%
2026-07-24	72.7500	73.8000	72.3700	72.3700	-2.335%	3	944	+29.570%
2026-07-23	74.6500	74.6500	74.0000	74.1000	-9.113%	6	943	+26.545%
2026-07-22	83.3200	83.6500	81.5300	81.5300	-4.888%	19	941	+15.013%
2026-07-21	85.2000	86.2000	84.8400	85.7200	-1.584%	63	943	+9.391%
2026-07-20	87.1000	87.1000	87.1000	87.1000	+1.197%	4	954	+7.658%
2026-07-17	86.2000	86.2000	86.0700	86.0700	-6.446%	2	954	+8.946%
2026-07-16	92.2000	93.3100	91.5000	92.0000	-0.054%	713	954	+1.924%
2026-07-15	89.8900	92.0500	89.8900	92.0500	+6.355%	6	614	+1.869%
2026-07-13	84.5500	86.5500	84.5500	86.5500	+1.824%	3	612	+8.342%
2026-07-10	87.7400	87.7400	84.5000	85.0000	+2.868%	7	612	+10.318%
2026-07-09	82.6300	82.6300	82.6300	82.6300	+0.768%	1	609	+13.482%
2026-07-08	82.0000	82.0000	82.0000	82.0000	-4.037%	1	610	+14.354%
2026-07-07	86.8000	86.8000	83.1000	85.4500	+0.482%	9	609	+9.737%
2026-07-06	84.1700	85.0400	84.1700	85.0400	+0.224%	2	607	+10.266%
2026-07-02	84.8000	84.8500	84.8000	84.8500	+7.174%	2	605	+10.513%
2026-07-01	79.1700	79.1700	79.1700	79.1700	-0.050%	1	605	+18.441%
2026-06-30	79.0000	79.2100	79.0000	79.2100	-6.426%	2	605	+18.382%
2026-06-29	84.6500	84.6500	84.6500	84.6500	+16.198%	1	605	+10.774%
2026-06-26	72.3000	72.8500	72.3000	72.8500	+2.246%	2	606	+28.717%
2026-06-25	71.4000	71.7500	71.1000	71.2500	-10.377%	18	606	+31.607%
2026-06-24	82.1800	82.2500	79.5000	79.5000	+3.651%	15	593	+17.950%
2026-06-23	75.6300	76.7000	75.5000	76.7000	+1.859%	8	601	+22.256%
2026-06-22	80.0800	80.0800	75.3000	75.3000	-10.122%	6	593	+24.529%
2026-06-18	79.0000	83.7800	79.0000	83.7800	+6.590%	8	588	+11.924%
2026-06-17	78.6000	78.6000	78.6000	78.6000	-7.529%	1	588	+19.300%
2026-06-16	85.0000	85.0000	85.0000	85.0000	+1.070%	1	587	+10.318%
2026-06-15	85.8700	85.8700	84.1000	84.1000	+8.014%	9	586	+11.498%
2026-06-12	77.1000	78.3000	76.1200	77.8600	-1.130%	6	582	+20.434%
2026-06-10	81.2900	81.3000	78.7500	78.7500	-5.959%	24	578	+19.073%
2026-06-09	87.5000	87.5000	82.5000	83.7400	-0.310%	12	589	+11.978%
2026-06-08	84.2000	86.0000	84.0000	84.0000	-1.559%	6	587	+11.631%
2026-06-05	86.5300	86.5300	85.0600	85.3300	-6.590%	14	590	+9.891%
2026-06-04	91.5000	92.1000	91.3500	91.3500	+4.675%	10	588	+2.649%
2026-06-03	91.8000	93.0000	87.2700	87.2700	-11.563%	16	588	+7.448%
2026-06-01	100.0000	100.5000	98.6800	98.6800	-7.473%	6	585	-4.976%
2026-05-29	108.0000	108.0000	106.6500	106.6500	+7.294%	3	581	-12.077%
2026-05-26	100.5200	100.5200	99.4000	99.4000	-3.961%	2	584	-5.664%
2026-05-22	103.5000	103.5000	103.5000	103.5000	+4.261%	1	581	-9.401%
2026-05-20	97.6500	100.5000	97.6500	99.2700	+5.304%	6	581	-5.540%
2026-05-19	96.1500	96.1500	92.4000	94.2700	-3.806%	13	593	-0.530%
2026-05-15	98.0000	98.0000	98.0000	98.0000	-6.444%	4	593	-4.316%
2026-05-13	104.0000	104.7500	104.0000	104.7500	+3.355%	2	589	-10.482%
2026-05-12	103.1500	103.1500	101.3500	101.3500	-4.880%	2	587	-7.479%
2026-05-11	106.5500	106.5500	106.5500	106.5500	-0.616%	1	587	-11.994%
2026-05-08	107.8000	108.0000	107.2100	107.2100	-0.520%	4	588	-12.536%
2026-05-07	107.7700	107.7700	107.7700	107.7700	-0.901%	1	590	-12.991%
2026-05-06	108.7500	108.7500	108.7500	108.7500	-1.450%	5	589	-13.775%
2026-05-05	110.3500	110.3500	110.3500	110.3500	-0.018%	1	594	-15.025%
2026-05-04	106.5900	110.3700	106.5900	110.3700	+5.024%	3	595	-15.040%
2026-05-01	108.0000	108.0000	104.5500	105.0900	+3.242%	14	609	-10.772%
2026-04-30	105.0000	105.0000	95.1600	101.7900	+2.250%	11	609	-7.879%
2026-04-29	101.4400	101.6500	98.3500	99.5500	+1.385%	21	612	-5.806%
2026-04-28	96.4800	98.1900	96.4800	98.1900	-0.567%	6	633	-4.501%
2026-04-27	100.4500	100.4500	98.7100	98.7500	-2.729%	43	639	-5.043%
2026-04-24	98.5000	101.5200	98.5000	101.5200	+9.244%	22	628	-7.634%
2026-04-23	92.9300	92.9300	92.9300	92.9300	-0.183%	6	625	+0.904%
2026-04-22	91.7500	93.1000	91.4500	93.1000	+2.173%	15	631	+0.720%
2026-04-21	91.6100	91.6100	91.1200	91.1200	-0.088%	2	642	+2.908%
2026-04-17	93.0000	93.2500	91.2000	91.2000	+2.288%	79	642	+2.818%
2026-04-16	85.5000	89.1600	85.0000	89.1600	-0.491%	9	664	+5.170%
2026-04-15	89.9500	90.0000	87.0000	89.6000	+0.112%	6	666	+4.654%
2026-04-14	86.5300	90.4900	86.4700	89.5000	+10.222%	13	670	+4.771%
2026-04-13	81.1000	81.2000	81.1000	81.2000	+1.083%	5	672	+15.480%
2026-04-10	78.2000	82.2500	78.2000	80.3300	+6.793%	20	671	+16.731%
2026-04-09	73.6000	76.6700	73.5000	75.2200	+13.113%	13	669	+24.661%
2026-04-08	69.8000	69.8500	66.5000	66.5000	+10.337%	6	674	+41.008%
2026-04-07	60.5900	60.5900	58.9900	60.2700	+3.415%	32	674	+55.583%
2026-04-02	57.1500	58.8100	57.1500	58.2800	+0.052%	6	702	+60.896%
2026-03-31	56.0700	58.2500	56.0700	58.2500	+9.906%	3	702	+60.979%
2026-03-30	54.6000	54.6000	53.0000	53.0000	+0.474%	8	703	+76.925%
2026-03-27	54.0000	54.0000	52.5000	52.7500	-8.863%	29	700	+77.763%
2026-03-26	60.6000	60.6000	57.8800	57.8800	+1.544%	15	677	+62.008%
2026-03-24	57.7000	57.7000	56.9700	57.0000	-3.960%	5	679	+64.509%
2026-03-23	58.6000	59.3500	58.6000	59.3500	+2.504%	21	678	+57.995%
2026-03-20	57.9000	57.9000	57.9000	57.9000	+0.871%	1	699	+61.952%
2026-03-19	58.0000	58.0000	57.3000	57.4000	-1.880%	10	698	+63.362%
2026-03-18	58.5000	58.5000	58.5000	58.5000	-5.186%	1	696	+60.291%
2026-03-17	61.5200	61.7000	61.5200	61.7000	+1.933%	3	695	+51.977%
2026-03-16	57.8000	60.7500	57.8000	60.5300	+3.736%	17	695	+54.915%
2026-03-13	59.8700	59.8700	57.3000	58.3500	-2.539%	182	694	+60.703%
2026-03-12	59.9500	60.0000	59.8700	59.8700	-2.476%	5	692	+56.623%
2026-03-11	64.0000	64.0000	61.3900	61.3900	-2.089%	4	692	+52.745%
2026-03-10	61.8500	62.7000	61.8500	62.7000	+5.414%	8	692	+49.553%
2026-03-09	61.7000	61.7000	59.4800	59.4800	-4.065%	7	688	+57.650%
2026-03-06	64.8100	64.8100	62.0000	62.0000	-8.066%	2	684	+51.242%
2026-03-05	67.0000	67.4400	65.2600	67.4400	+3.914%	17	684	+39.042%
2026-03-04	63.0800	65.0000	63.0800	64.9000	+9.851%	19	694	+44.484%
2026-03-03	56.5100	59.1000	55.6000	59.0800	+0.905%	11	700	+58.717%
2026-03-02	58.6900	58.6900	58.5100	58.5500	-1.464%	4	700	+60.154%
2026-02-27	58.9000	59.4200	58.8000	59.4200	+0.575%	8	699	+57.809%
2026-02-26	59.0800	59.0800	59.0800	59.0800	-1.204%	2	700	+58.717%
2026-02-25	59.6500	60.5000	59.3500	59.8000	+0.928%	5	697	+56.806%
2026-02-24	58.3500	59.9000	58.3500	59.2500	+5.352%	9	697	+58.262%
2026-02-23	59.2500	59.2500	55.8000	56.2400	-6.032%	17	690	+66.732%
2026-02-20	57.0000	60.2000	57.0000	59.8500	+6.875%	22	684	+56.675%
2026-02-19	55.7000	56.3000	55.7000	56.0000	-0.267%	26	674	+67.446%
2026-02-18	54.7000	57.1800	54.7000	56.1500	+4.271%	36	662	+66.999%
2026-02-17	51.3000	53.8500	50.0000	53.8500	+5.094%	31	654	+74.132%
2026-02-13	51.8300	52.8400	51.1900	51.2400	-1.480%	17	615	+83.002%
2026-02-12	54.7000	54.7000	51.7000	52.0100	-7.175%	30	615	+80.292%
2026-02-11	56.9500	57.4000	54.9000	56.0300	-3.330%	56	596	+67.357%
2026-02-10	58.2800	60.0000	57.9200	57.9600	-2.391%	17	541	+61.784%
2026-02-09	56.0500	60.5000	56.0500	59.3800	-1.835%	54	527	+57.915%
2026-02-06	54.9500	60.4900	53.5000	60.4900	-13.474%	74	485	+55.017%
2026-02-05	71.7800	72.0000	69.3200	69.9100	-13.691%	76	464	+34.130%
2026-02-03	81.0000	81.0000	81.0000	81.0000	-5.869%	1	461	+15.765%
2026-02-02	86.0500	86.0500	86.0500	86.0500	+2.648%	1	461	+8.972%
2026-01-30	85.3700	85.3700	83.3000	83.8300	+0.636%	45	462	+11.857%
2026-01-29	83.8400	83.8400	81.2900	83.3000	-4.418%	12	485	+12.569%
2026-01-27	84.6000	87.1500	84.6000	87.1500	+5.483%	4	480	+7.596%
2026-01-26	82.8400	82.8400	82.1000	82.6200	+0.145%	15	481	+13.496%
2026-01-23	82.5000	82.5000	82.5000	82.5000	+4.962%	1	482	+13.661%
2026-01-22	78.3200	78.6000	78.3200	78.6000	+8.086%	62	482	+19.300%
2026-01-21	72.9800	72.9800	72.7200	72.7200	-2.638%	3	482	+28.947%
2026-01-20	76.7000	78.5000	74.6900	74.6900	-8.356%	11	480	+25.546%
2026-01-15	81.5000	81.5000	81.5000	81.5000	+0.369%	2	473	+15.055%
2026-01-14	81.3900	81.4400	81.2000	81.2000	-4.200%	8	471	+15.480%
2026-01-13	86.7500	86.7500	84.7600	84.7600	-4.818%	4	475	+10.630%
2026-01-12	89.8000	89.8400	89.0500	89.0500	+0.735%	36	471	+5.300%
2026-01-09	87.6500	88.4000	86.5500	88.4000	+0.672%	5	472	+6.075%
2026-01-08	87.0000	88.4300	87.0000	87.8100	+2.105%	14	469	+6.787%
2026-01-07	86.0000	86.0000	86.0000	86.0000	+2.381%	1	466	+9.035%
2026-01-06	80.5000	85.4200	80.5000	84.0000	+7.692%	20	465	+11.631%
2026-01-05	76.8000	78.0000	76.8000	78.0000	+7.364%	4	455	+20.218%
2026-01-02	78.6000	78.6000	72.4000	72.6500	-5.194%	23	455	+29.071%
2025-12-31	77.2000	77.2000	76.0500	76.6300	-0.039%	9	456	+22.367%
2025-12-30	76.3000	76.6600	76.2700	76.6600	-0.892%	5	456	+22.319%
2025-12-29	77.3500	77.3500	77.3500	77.3500	+0.194%	1	458	+21.228%
2025-12-26	77.2000	77.2000	77.2000	77.2000	+0.130%	2	457	+21.464%
2025-12-23	76.8900	77.2500	76.8900	77.1000	+2.800%	30	455	+21.621%
2025-12-19	75.2500	75.2500	75.0000	75.0000	+7.143%	2	442	+25.027%
2025-12-17	72.0300	72.2300	70.0000	70.0000	-1.616%	95	440	+33.957%
2025-12-15	73.1500	73.1500	71.1500	71.1500	-3.708%	15	437	+31.792%
2025-12-12	76.0000	76.0000	73.7700	73.8900	-4.535%	14	434	+26.905%
2025-12-11	77.8500	78.0500	77.2700	77.4000	-2.223%	5	422	+21.150%
2025-12-10	78.2000	79.1600	78.2000	79.1600	+3.721%	9	419	+18.456%
2025-12-09	75.6000	76.3200	75.6000	76.3200	-1.738%	4	411	+22.864%
2025-12-05	77.9300	77.9700	77.6700	77.6700	+0.883%	3	411	+20.729%
2025-12-04	80.3500	80.3500	76.5000	76.9900	-4.360%	8	411	+21.795%
2025-12-03	80.3100	80.7000	80.3100	80.5000	-2.542%	6	407	+16.484%
2025-12-02	82.1000	82.8700	82.1000	82.6000	+0.462%	43	405	+13.523%
2025-12-01	82.0000	82.2200	82.0000	82.2200	+2.493%	4	370	+14.048%
2025-11-28	79.6300	80.2200	79.6300	80.2200	+2.074%	3	374	+16.891%
2025-11-26	78.5200	78.5900	78.5200	78.5900	-0.266%	2	375	+19.315%
2025-11-25	76.0000	78.8000	75.9300	78.8000	+4.927%	15	375	+18.997%
2025-11-24	74.4000	75.1500	74.4000	75.1000	+6.449%	3	361	+24.860%
2025-11-21	71.6900	71.6900	70.5500	70.5500	+2.098%	2	361	+32.913%
2025-11-20	75.7000	75.7000	69.1000	69.1000	-5.601%	11	360	+35.702%
2025-11-19	71.2000	73.5000	70.7900	73.2000	-0.408%	5	356	+28.101%
2025-11-18	77.5800	77.5800	73.4000	73.5000	-8.639%	25	355	+27.578%
2025-11-17	80.4500	80.4500	80.4500	80.4500	-4.329%	1	342	+16.557%
2025-11-14	83.3000	85.6000	83.0000	84.0900	-2.164%	9	342	+11.511%
2025-11-13	88.0000	88.8700	85.9500	85.9500	-8.418%	3	335	+9.098%
2025-11-11	93.8500	93.8500	93.8500	93.8500	+1.900%	1	332	-0.085%
2025-11-10	94.0000	94.0000	92.1000	92.1000	+3.541%	3	331	+1.813%
2025-11-07	86.8500	88.9500	86.8500	88.9500	-0.481%	6	328	+5.419%
2025-11-06	89.0000	89.3800	89.0000	89.3800	-4.763%	3	322	+4.912%
2025-11-04	93.8500	93.8500	93.8500	93.8500	-5.990%	3	323	-0.085%
2025-11-03	100.0000	100.4500	98.8000	99.8300	+9.080%	10	332	-6.070%
2025-10-31	93.5000	93.8500	89.6700	91.5200	+24.772%	34	332	+2.458%
2025-10-30	74.0900	74.0900	73.3500	73.3500	-4.005%	5	340	+27.839%
2025-10-29	76.8800	77.4400	76.3000	76.4100	-0.404%	4	341	+22.720%
2025-10-28	75.7900	76.7200	75.7900	76.7200	+3.174%	2	338	+22.224%
2025-10-27	73.3500	74.3600	73.3500	74.3600	+4.394%	10	340	+26.103%
2025-10-24	71.5500	72.1200	71.2300	71.2300	+2.637%	9	340	+31.644%
2025-10-23	69.0400	69.4200	68.5500	69.4000	+2.967%	13	337	+35.115%
2025-10-22	67.0700	68.1000	67.0700	67.4000	-3.906%	22	338	+39.125%
2025-10-21	68.5000	70.3500	68.3000	70.1400	+7.084%	13	325	+33.690%
2025-10-20	64.9500	65.5100	64.9500	65.5000	+2.248%	95	319	+43.160%
2025-10-17	65.3100	65.3100	64.0000	64.0600	-1.688%	25	238	+46.378%
2025-10-16	67.2900	68.5000	64.8200	65.1600	-0.897%	37	226	+43.907%
2025-10-15	66.4500	66.4500	65.5000	65.7500	-1.276%	19	226	+42.616%
2025-10-14	67.7000	67.8500	66.6000	66.6000	-2.915%	15	215	+40.796%
2025-10-13	68.7500	68.8000	68.6000	68.6000	+1.932%	28	209	+36.691%
2025-10-10	70.3400	70.4300	67.3000	67.3000	-8.398%	16	183	+39.331%
2025-10-09	71.3000	73.4700	71.3000	73.4700	+3.275%	11	168	+27.630%
2025-10-08	69.7200	72.7600	69.7200	71.1400	+3.386%	6	159	+31.811%
2025-10-07	68.8100	68.8100	68.8100	68.8100	-0.275%	1	155	+36.274%
2025-10-06	65.7000	69.0000	65.7000	69.0000	-0.505%	13	155	+35.899%
2025-10-02	67.2000	69.4300	67.1000	69.3500	+2.589%	19	143	+35.213%
2025-10-01	65.6500	68.7300	64.9400	67.6000	+0.297%	21	143	+38.713%
2025-09-30	69.0000	69.0000	67.4000	67.4000	-1.749%	3	127	+39.125%
2025-09-29	68.3000	68.6000	68.3000	68.6000	+1.856%	2	124	+36.691%
2025-09-26	66.5000	68.2100	66.5000	67.3500	+2.045%	6	122	+39.228%
2025-09-25	67.3700	68.4000	65.4200	66.0000	-2.367%	84	119	+42.076%
2025-09-24	69.5000	69.5000	67.6000	67.6000	+0.595%	51	45	+38.713%
2025-09-23	70.5000	70.5000	67.2000	67.2000	-8.522%	25	31	+39.539%
2025-09-22	74.3000	74.3000	73.4600	73.4600	-4.721%	2	17	+27.648%
2025-09-19	77.1000	77.1000	77.1000	77.1000	+1.181%	1	16	+21.621%
2025-09-18	74.7500	76.9800	74.7500	76.2000	+1.940%	6	16	+23.058%
2025-09-17	74.7500	74.7500	74.7500	74.7500	-5.320%	2	13	+25.445%
2025-09-16	79.0200	79.0200	78.9500	78.9500	+4.528%	12	12	+18.771%
2025-09-15	75.5300	75.5300	75.5300	75.5300	0.000%	1	1	+24.149%