Dark

AMZN20280121C200
AMZN Jan 21 2028 200.00 Call (AMZN280121C00200000)
option OPRA

EOD

Jul 2, 2026

76.50-1.797%(-1.40)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	76.5000	79.2300	76.5000	76.5000	-1.797%	78	3,139	0.000%
2026-07-01	73.0300	78.3000	71.8500	77.9000	+6.903%	59	3,139	-1.797%
2026-06-30	73.3900	74.4000	72.5400	72.8700	-2.684%	62	3,153	+4.981%
2026-06-29	72.5900	80.2000	72.5900	74.8800	+9.186%	67	3,115	+2.163%
2026-06-26	63.8500	68.7500	63.8500	68.5800	+6.243%	101	3,095	+11.549%
2026-06-25	68.1500	68.1500	64.0000	64.5500	-7.825%	179	3,094	+18.513%
2026-06-24	69.0000	76.3000	69.0000	70.0300	-0.596%	54	3,014	+9.239%
2026-06-23	69.6000	71.9000	69.5000	70.4500	+0.643%	45	3,010	+8.588%
2026-06-22	74.5000	74.5000	68.9000	70.0000	-10.060%	238	2,997	+9.286%
2026-06-18	72.7300	78.8500	71.3000	77.8300	+7.649%	132	2,958	-1.709%
2026-06-17	75.7500	75.7500	71.5500	72.3000	-7.898%	91	2,958	+5.809%
2026-06-16	79.6500	80.5000	78.2200	78.5000	+0.448%	15	2,916	-2.548%
2026-06-15	79.2600	79.9000	78.1500	78.1500	+7.069%	61	2,911	-2.111%
2026-06-12	75.2000	75.2000	69.2200	72.9900	-3.248%	88	2,879	+4.809%
2026-06-11	71.6500	75.4400	70.5000	75.4400	+3.698%	58	2,843	+1.405%
2026-06-10	76.5000	76.5000	72.2000	72.7500	-6.334%	55	2,837	+5.155%
2026-06-09	81.5000	81.5000	75.0600	77.6700	-0.982%	35	2,848	-1.506%
2026-06-08	80.4600	81.2000	77.1500	78.4400	-0.709%	50	2,852	-2.473%
2026-06-05	85.6500	85.6500	79.0000	79.0000	-6.785%	41	2,843	-3.165%
2026-06-04	84.4000	86.2000	84.4000	84.7500	+3.860%	45	2,827	-9.735%
2026-06-03	85.3700	86.5000	80.3500	81.6000	-7.062%	87	2,815	-6.250%
2026-06-02	86.0000	89.5000	86.0000	87.8000	-3.834%	31	2,795	-12.870%
2026-06-01	93.0000	93.9000	91.2500	91.3000	-7.778%	57	2,800	-16.210%
2026-05-29	101.1200	101.1200	98.5000	99.0000	-2.578%	15	2,800	-22.727%
2026-05-28	97.7200	101.6200	97.5000	101.6200	+1.671%	43	2,805	-24.720%
2026-05-27	98.1200	99.9500	97.3500	99.9500	+7.705%	10	2,784	-23.462%
2026-05-26	96.0000	96.0000	91.1500	92.8000	-2.316%	84	2,786	-17.565%
2026-05-22	97.5000	97.5000	95.0000	95.0000	-1.860%	29	2,814	-19.474%
2026-05-21	90.9000	96.9500	90.9000	96.8000	+4.423%	12	2,815	-20.971%
2026-05-20	89.0000	93.5000	89.0000	92.7000	+4.864%	14	2,815	-17.476%
2026-05-19	90.6000	90.6000	85.5900	88.4000	-5.109%	49	2,807	-13.462%
2026-05-18	93.0000	96.5500	92.1000	93.1600	+0.986%	39	2,807	-17.883%
2026-05-15	92.0000	92.6000	91.0800	92.2500	-3.403%	20	2,807	-17.073%
2026-05-14	97.6100	97.8500	95.5000	95.5000	-2.451%	45	2,811	-19.895%
2026-05-13	92.5000	98.3000	92.5000	97.9000	+4.204%	28	2,852	-21.859%
2026-05-12	93.1500	94.3200	91.9600	93.9500	-2.944%	49	2,852	-18.574%
2026-05-11	100.0000	100.6500	96.8000	96.8000	-4.158%	28	2,852	-20.971%
2026-05-08	98.5000	101.0000	98.5000	101.0000	+1.365%	45	2,862	-24.257%
2026-05-07	102.4500	102.4500	99.3200	99.6400	-3.729%	37	2,883	-23.224%
2026-05-06	101.9900	103.9000	100.5000	103.5000	+2.121%	56	2,888	-26.087%
2026-05-05	104.4400	105.5600	100.3500	101.3500	+1.148%	70	2,886	-24.519%
2026-05-04	99.0000	103.8500	98.7000	100.2000	+2.193%	45	2,923	-23.653%
2026-05-01	94.4500	101.1000	94.4500	98.0500	+3.211%	60	2,970	-21.979%
2026-04-30	101.4200	102.1500	87.1000	95.0000	+1.986%	130	2,970	-19.474%
2026-04-29	90.0000	95.7500	90.0000	93.1500	+2.985%	67	3,004	-17.874%
2026-04-28	89.1400	91.9700	89.1400	90.4500	-1.717%	70	3,001	-15.423%
2026-04-27	93.7200	94.1500	92.0000	92.0300	-2.871%	27	3,021	-16.875%
2026-04-24	91.4000	95.0000	90.3500	94.7500	+7.768%	53	3,023	-19.261%
2026-04-23	87.6000	90.3000	86.5000	87.9200	-0.091%	61	3,054	-12.989%
2026-04-22	84.3500	88.0000	84.0400	88.0000	+6.615%	39	3,097	-13.068%
2026-04-21	85.0000	85.8700	82.5400	82.5400	+0.979%	25	3,091	-7.318%
2026-04-20	80.7500	81.8000	79.8900	81.7400	-2.330%	30	3,091	-6.411%
2026-04-17	87.0000	87.6000	83.5000	83.6900	+1.038%	81	3,079	-8.591%
2026-04-16	81.0000	82.8300	78.2500	82.8300	0.000%	82	3,139	-7.642%
2026-04-15	83.0500	83.0500	81.3000	82.8300	-0.205%	108	3,150	-7.642%
2026-04-14	78.7600	85.2800	78.7600	83.0000	+9.211%	77	3,183	-7.831%
2026-04-13	73.9000	76.0000	73.0000	76.0000	+1.401%	26	3,195	+0.658%
2026-04-10	73.2200	76.6500	71.0000	74.9500	+5.267%	201	3,200	+2.068%
2026-04-09	63.7500	71.2000	63.5000	71.2000	+15.584%	116	3,306	+7.444%
2026-04-08	62.7500	62.7500	60.0000	61.6000	+10.059%	90	3,397	+24.188%
2026-04-07	54.6000	55.9800	53.6800	55.9700	+0.395%	31	3,457	+36.680%
2026-04-06	55.5300	56.2200	55.3000	55.7500	+4.069%	39	3,452	+37.220%
2026-04-02	52.0500	54.7000	50.7000	53.5700	+1.267%	437	3,550	+42.804%
2026-04-01	54.0000	56.0000	52.9000	52.9000	-1.306%	217	3,550	+44.612%
2026-03-31	51.1000	54.1000	50.9000	53.6000	+10.515%	162	3,672	+42.724%
2026-03-30	48.8700	50.0000	47.9400	48.5000	+1.891%	177	3,666	+57.732%
2026-03-27	52.0000	52.0000	47.5000	47.6000	-10.778%	394	3,738	+60.714%
2026-03-26	53.0500	56.4000	53.0000	53.3500	-3.246%	92	3,736	+43.393%
2026-03-25	55.9000	55.9000	54.0500	55.1400	+6.345%	115	3,737	+38.738%
2026-03-24	52.4800	53.0000	51.8500	51.8500	-3.803%	19	3,761	+47.541%
2026-03-23	54.1600	55.5500	53.8000	53.9000	+7.264%	75	3,755	+41.929%
2026-03-20	52.2700	52.4000	50.2500	50.2500	-3.920%	83	3,775	+52.239%
2026-03-19	52.0000	53.1600	51.7500	52.3000	-2.661%	96	3,787	+46.272%
2026-03-18	55.0000	55.0000	53.7300	53.7300	-5.968%	17	3,809	+42.379%
2026-03-17	56.4700	57.2000	55.8000	57.1400	+3.421%	42	3,806	+33.882%
2026-03-16	53.9900	55.2500	52.8900	55.2500	+4.147%	48	3,805	+38.462%
2026-03-13	54.5000	54.5000	52.2500	53.0500	-3.193%	161	3,825	+44.204%
2026-03-12	55.0000	55.2000	53.5000	54.8000	-2.612%	36	3,940	+39.599%
2026-03-11	58.4500	58.4500	54.9500	56.2700	-1.281%	23	3,954	+35.952%
2026-03-10	57.0400	58.2000	56.6000	57.0000	-0.870%	467	3,955	+34.211%
2026-03-09	56.3100	57.5000	53.5500	57.5000	-0.347%	365	4,306	+33.043%
2026-03-06	59.5000	59.5000	57.5600	57.7000	-6.179%	92	4,632	+32.582%
2026-03-05	60.5000	62.3800	59.5200	61.5000	+2.500%	127	4,640	+24.390%
2026-03-04	56.0000	60.0000	55.7500	60.0000	+11.836%	166	4,736	+27.500%
2026-03-03	52.0000	54.0500	50.6500	53.6500	-1.106%	588	4,765	+42.591%
2026-03-02	51.5300	54.5000	51.5300	54.2500	-1.543%	441	4,569	+41.014%
2026-02-27	53.3200	55.1000	52.0000	55.1000	+2.569%	95	4,682	+38.838%
2026-02-26	55.0000	55.3500	52.0500	53.7200	-2.857%	561	4,701	+42.405%
2026-02-25	55.4600	55.5000	54.2500	55.3000	+2.597%	64	4,277	+38.336%
2026-02-24	52.6000	54.9900	52.1000	53.9000	+3.954%	87	4,277	+41.929%
2026-02-23	54.0400	54.0400	50.8300	51.8500	-6.408%	97	4,307	+47.541%
2026-02-20	51.6300	56.0700	51.6300	55.4000	+7.260%	457	4,269	+38.087%
2026-02-19	51.0000	52.0000	51.0000	51.6500	0.000%	97	4,174	+48.112%
2026-02-18	49.2500	52.7500	49.2500	51.6500	+5.408%	861	4,201	+48.112%
2026-02-17	46.9000	49.1900	45.6000	49.0000	+4.701%	125	3,560	+56.122%
2026-02-13	47.8000	48.6000	46.5500	46.8000	-2.500%	416	3,295	+63.462%
2026-02-12	50.3900	50.4500	46.9500	48.0000	-6.250%	471	3,295	+59.375%
2026-02-11	53.7000	53.7000	50.1500	51.2000	-3.396%	318	3,232	+49.414%
2026-02-10	53.6700	56.8800	53.0000	53.0000	-2.394%	148	3,264	+44.340%
2026-02-09	54.2000	56.7500	50.7500	54.3000	-1.755%	408	3,191	+40.884%
2026-02-06	50.8500	55.8500	48.0000	55.2700	-14.376%	975	2,926	+38.411%
2026-02-05	65.0000	67.2000	63.8000	64.5500	-11.210%	335	2,276	+18.513%
2026-02-04	75.9600	76.6500	72.0000	72.7000	-4.468%	117	2,031	+5.227%
2026-02-03	80.4000	80.4000	74.1500	76.1000	-6.281%	28	1,929	+0.526%
2026-02-02	77.6500	81.2000	77.6500	81.2000	+6.422%	28	1,911	-5.788%
2026-01-30	77.5000	79.0100	76.3000	76.3000	-2.242%	46	1,916	+0.262%
2026-01-29	76.4500	78.0500	75.2000	78.0500	-1.824%	29	1,892	-1.986%
2026-01-28	82.5500	82.6000	79.1000	79.5000	-1.242%	11	1,879	-3.774%
2026-01-27	76.1000	80.5000	76.1000	80.5000	+5.491%	14	1,883	-4.969%
2026-01-26	75.0000	76.9000	75.0000	76.3100	+0.540%	29	1,878	+0.249%
2026-01-23	72.7800	76.4500	72.7800	75.9000	+5.769%	30	1,862	+0.791%
2026-01-22	71.0000	73.1500	70.8000	71.7600	+2.808%	135	1,838	+6.605%
2026-01-21	68.0000	69.9500	67.4300	69.8000	-0.043%	118	1,717	+9.599%
2026-01-20	70.7500	72.1500	69.0000	69.8300	-7.203%	37	1,807	+9.552%
2026-01-16	75.3500	75.3500	75.2300	75.2500	+0.200%	3	1,795	+1.661%
2026-01-15	75.5000	77.6500	75.0000	75.1000	+0.603%	28	1,795	+1.864%
2026-01-14	76.0000	76.5000	74.5000	74.6500	-5.218%	24	1,789	+2.478%
2026-01-13	79.1100	80.5000	78.5000	78.7600	-4.764%	12	1,786	-2.869%
2026-01-12	82.5000	83.6900	82.5000	82.7000	-0.241%	39	1,782	-7.497%
2026-01-09	81.1500	82.9000	80.5000	82.9000	+0.852%	46	1,777	-7.720%
2026-01-08	80.4000	82.2000	80.4000	82.2000	+2.239%	20	1,786	-6.934%
2026-01-07	77.8500	81.5100	77.7000	80.4000	+2.225%	32	1,794	-4.851%
2026-01-06	73.1200	79.3500	73.1000	78.6500	+9.693%	51	1,789	-2.734%
2026-01-05	68.2000	72.5700	68.2000	71.7000	+6.538%	53	1,808	+6.695%
2026-01-02	71.1500	72.5200	66.2300	67.3000	-5.211%	49	1,808	+13.670%
2025-12-31	71.2800	71.3400	70.1200	71.0000	-0.699%	8	1,800	+7.746%
2025-12-30	70.6500	71.5000	70.5500	71.5000	+0.704%	51	1,800	+6.993%
2025-12-29	71.3500	71.3500	70.6700	71.0000	-1.526%	23	1,769	+7.746%
2025-12-26	72.1500	72.2000	71.0000	72.1000	+0.139%	24	1,772	+6.103%
2025-12-24	71.5000	72.2000	71.5000	72.0000	+0.348%	3	1,760	+6.250%
2025-12-23	71.5000	72.0500	71.0000	71.7500	+3.760%	13	1,760	+6.620%
2025-12-22	68.2000	69.1500	67.8500	69.1500	+0.728%	21	1,767	+10.629%
2025-12-19	68.7000	69.9000	68.3500	68.6500	+0.512%	72	1,768	+11.435%
2025-12-18	68.9000	69.7500	67.6000	68.3000	+5.320%	17	1,760	+12.006%
2025-12-17	66.8000	67.0000	64.8500	64.8500	-1.294%	33	1,754	+17.965%
2025-12-16	66.1100	66.1200	65.0000	65.7000	+0.229%	114	1,745	+16.438%
2025-12-15	67.8100	67.8500	65.5500	65.5500	-5.302%	62	1,669	+16.705%
2025-12-12	69.8700	69.8700	68.9900	69.2200	-4.048%	48	1,634	+10.517%
2025-12-11	72.0000	72.7500	71.0500	72.1400	-2.183%	73	1,620	+6.044%
2025-12-10	73.2100	73.7500	72.0000	73.7500	+4.462%	20	1,596	+3.729%
2025-12-09	69.3100	70.9000	69.3100	70.6000	+0.857%	25	1,593	+8.357%
2025-12-08	71.3000	71.5500	70.0000	70.0000	-2.507%	38	1,584	+9.286%
2025-12-05	73.1100	73.1100	71.8000	71.8000	-0.278%	7	1,585	+6.546%
2025-12-04	73.0000	73.0000	71.1000	72.0000	-3.872%	43	1,582	+6.250%
2025-12-03	73.7000	75.0000	73.7000	74.9000	-1.641%	18	1,552	+2.136%
2025-12-02	76.8000	79.6500	76.1500	76.1500	+0.528%	69	1,543	+0.460%
2025-12-01	74.8400	76.9000	74.7500	75.7500	+1.678%	32	1,489	+0.990%
2025-11-28	74.1500	74.9000	73.8300	74.5000	+3.043%	66	1,473	+2.685%
2025-11-26	72.5500	74.0000	72.3000	72.3000	-0.413%	89	1,440	+5.809%
2025-11-25	70.5000	73.4000	70.5000	72.6000	+3.125%	38	1,440	+5.372%
2025-11-24	69.2300	70.8000	68.8400	70.4000	+6.667%	38	1,416	+8.665%
2025-11-21	64.0000	66.0000	62.9500	66.0000	+2.692%	53	1,405	+15.909%
2025-11-20	70.8500	70.8500	63.8500	64.2700	-5.900%	263	1,382	+19.029%
2025-11-19	68.5900	68.5900	65.7000	68.3000	-0.640%	64	1,484	+12.006%
2025-11-18	72.6700	72.6700	68.3000	68.7400	-7.732%	87	1,464	+11.289%
2025-11-17	76.8700	76.8700	73.4000	74.5000	-3.284%	52	1,398	+2.685%
2025-11-14	76.0000	79.5000	76.0000	77.0300	-3.350%	12	1,366	-0.688%
2025-11-13	83.0000	83.0000	79.6500	79.7000	-6.235%	52	1,357	-4.015%
2025-11-12	85.0000	85.0000	85.0000	85.0000	-3.189%	1	1,326	-10.000%
2025-11-11	86.9000	87.8500	86.7000	87.8000	+0.573%	9	1,326	-12.870%
2025-11-10	87.4500	88.0000	85.0000	87.3000	+8.045%	34	1,317	-12.371%
2025-11-07	83.0000	83.0000	79.7500	80.8000	-2.474%	29	1,290	-5.322%
2025-11-06	85.8800	85.9400	82.4500	82.8500	-4.956%	87	1,296	-7.664%
2025-11-05	85.8000	87.6000	85.7000	87.1700	+0.046%	26	1,304	-12.240%
2025-11-04	89.0400	90.4000	87.1300	87.1300	-3.936%	26	1,288	-12.200%
2025-11-03	92.4500	94.0000	90.7000	90.7000	+8.623%	85	1,306	-15.656%
2025-10-31	87.7300	88.0000	83.5000	83.5000	+24.478%	148	1,306	-8.383%
2025-10-30	69.5000	70.6500	67.0800	67.0800	-6.509%	463	1,325	+14.043%
2025-10-29	70.8500	72.2500	69.6000	71.7500	+0.985%	62	981	+6.620%
2025-10-28	68.5000	71.5400	68.0500	71.0500	+4.794%	45	935	+7.671%
2025-10-27	68.0000	68.8700	67.7000	67.8000	+2.727%	29	939	+12.832%
2025-10-24	65.2500	66.8300	65.0000	66.0000	+3.012%	63	939	+15.909%
2025-10-23	62.6500	64.0700	62.6500	64.0700	+3.305%	20	930	+19.401%
2025-10-22	62.4500	63.0700	61.2500	62.0200	-4.423%	78	925	+23.347%
2025-10-21	62.0000	65.5300	62.0000	64.8900	+6.903%	193	893	+17.892%
2025-10-20	59.7700	60.8500	59.5500	60.7000	+3.302%	89	836	+26.030%
2025-10-17	60.1000	60.2500	58.0000	58.7600	-2.876%	94	810	+30.191%
2025-10-16	62.0000	63.0000	59.2200	60.5000	+0.166%	277	748	+26.446%
2025-10-15	61.5000	62.1000	59.3100	60.4000	-1.097%	94	666	+26.656%
2025-10-14	60.0000	62.6000	59.0000	61.0700	-3.063%	54	584	+25.266%
2025-10-13	61.0000	63.5500	61.0000	63.0000	+4.046%	83	563	+21.429%
2025-10-10	67.7300	68.0000	60.5500	60.5500	-10.812%	72	563	+26.342%
2025-10-09	65.5300	67.8900	64.0000	67.8900	+2.615%	62	540	+12.682%
2025-10-08	63.3000	67.2000	63.3000	66.1600	+3.667%	31	520	+15.629%
2025-10-07	63.0000	64.0000	62.7500	63.8200	+1.221%	72	496	+19.868%
2025-10-06	61.4700	63.4600	60.0000	63.0500	+2.023%	114	440	+21.332%
2025-10-03	64.4600	64.4800	61.8000	61.8000	-2.677%	43	366	+23.786%
2025-10-02	61.5000	63.9000	61.5000	63.5000	+1.600%	21	335	+20.472%
2025-10-01	59.7500	63.0500	59.7500	62.5000	+1.297%	32	327	+22.400%
2025-09-30	62.0000	62.0000	60.7000	61.7000	-2.835%	45	297	+23.987%
2025-09-29	62.0000	63.5000	62.0000	63.5000	+2.651%	71	274	+20.472%
2025-09-26	61.4500	62.5000	61.0500	61.8600	+2.079%	52	207	+23.666%
2025-09-25	62.5000	63.0000	59.9500	60.6000	-3.040%	59	206	+26.238%
2025-09-24	64.6800	64.6800	61.9600	62.5000	-1.342%	50	147	+22.400%
2025-09-23	66.5000	66.5000	62.2500	63.3500	-6.287%	74	111	+20.758%
2025-09-22	68.0000	68.7000	67.6000	67.6000	-4.113%	28	57	+13.166%
2025-09-19	71.8200	71.8500	70.5000	70.5000	+0.399%	11	37	+8.511%
2025-09-18	70.6500	71.0200	70.2200	70.2200	-0.185%	16	32	+8.943%
2025-09-17	72.2500	72.2500	69.0000	70.3500	-3.696%	11	18	+8.742%
2025-09-16	70.8900	73.0500	70.8900	73.0500	+4.060%	4	8	+4.723%
2025-09-15	72.1000	72.1000	70.2000	70.2000	0.000%	7	5	+8.974%