Dark

AMZN20280121C220
AMZN Jan 21 2028 220.00 Call (AMZN280121C00220000)
option OPRA

EOD

Jul 2, 2026

66.40+1.762%(+1.15)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	65.6300	67.4500	65.3000	66.4000	+1.762%	39	3,485	0.000%
2026-07-01	63.4000	66.5500	62.7300	65.2500	+3.736%	26	3,485	+1.762%
2026-06-30	61.9500	63.3200	61.9500	62.9000	-2.481%	14	3,482	+5.564%
2026-06-29	65.2000	67.0000	64.5000	64.5000	+11.130%	15	3,480	+2.946%
2026-06-26	54.8200	58.2500	54.8200	58.0400	+7.481%	64	3,481	+14.404%
2026-06-25	55.0000	56.7000	53.7500	54.0000	-8.892%	83	3,454	+22.963%
2026-06-24	61.8000	65.0300	59.2700	59.2700	-1.463%	45	3,430	+12.030%
2026-06-23	58.5500	61.1200	58.5500	60.1500	+2.088%	14	3,416	+10.391%
2026-06-22	63.0500	63.0500	58.3500	58.9200	-9.354%	33	3,407	+12.695%
2026-06-18	62.8400	67.3500	62.8400	65.0000	+5.794%	26	3,405	+2.154%
2026-06-17	64.9500	65.0000	61.0000	61.4400	-8.340%	132	3,405	+8.073%
2026-06-16	68.5000	69.1500	66.7600	67.0300	+0.570%	23	3,443	-0.940%
2026-06-15	67.8700	68.0000	66.6500	66.6500	+8.251%	9	3,442	-0.375%
2026-06-12	62.4000	62.4000	59.3000	61.5700	-4.112%	57	3,443	+7.845%
2026-06-11	61.3800	64.2300	59.5000	64.2100	+3.816%	56	3,413	+3.411%
2026-06-10	64.2400	64.2400	61.5000	61.8500	-5.932%	15	3,389	+7.357%
2026-06-09	68.5200	68.5500	65.7500	65.7500	-1.792%	10	3,389	+0.989%
2026-06-08	68.0000	68.4500	66.2900	66.9500	-1.645%	20	3,389	-0.822%
2026-06-05	73.2200	73.2200	68.0700	68.0700	-7.325%	30	3,388	-2.453%
2026-06-04	72.4000	74.7000	71.3000	73.4500	+4.630%	19	3,396	-9.598%
2026-06-03	73.8000	75.6400	68.5000	70.2000	-6.958%	46	3,391	-5.413%
2026-06-02	74.0000	78.8000	74.0000	75.4500	-5.106%	52	3,406	-11.995%
2026-06-01	82.4500	82.5000	78.5800	79.5100	-7.868%	96	3,413	-16.488%
2026-05-29	87.9500	87.9500	85.0200	86.3000	-0.748%	35	3,433	-23.059%
2026-05-28	85.1300	86.9500	85.1300	86.9500	+0.987%	4	3,427	-23.634%
2026-05-27	83.0000	86.1000	83.0000	86.1000	+6.480%	16	3,426	-22.880%
2026-05-26	83.1300	83.4000	78.3600	80.8600	-1.845%	23	3,426	-17.883%
2026-05-22	84.2000	84.2000	82.3800	82.3800	-1.812%	16	3,442	-19.398%
2026-05-21	82.8000	83.9500	82.8000	83.9000	+4.914%	12	3,438	-20.858%
2026-05-20	76.4500	81.1500	76.3500	79.9700	+5.571%	20	3,438	-16.969%
2026-05-19	74.8000	75.7500	73.0000	75.7500	-5.075%	28	3,441	-12.343%
2026-05-18	79.2000	83.5000	79.2000	79.8000	+0.125%	13	3,441	-16.792%
2026-05-15	78.6500	79.7000	78.6500	79.7000	-3.744%	4	3,441	-16.688%
2026-05-14	84.8300	84.8300	82.8000	82.8000	-2.874%	8	3,444	-19.807%
2026-05-13	80.0000	85.2500	80.0000	85.2500	+6.337%	20	3,444	-22.111%
2026-05-12	80.9500	80.9500	79.8100	80.1700	-5.068%	8	3,444	-17.176%
2026-05-11	85.2000	86.3700	84.4500	84.4500	-3.265%	21	3,444	-21.374%
2026-05-08	87.2500	87.7400	86.2500	87.3000	+0.867%	26	3,449	-23.940%
2026-05-07	87.6200	87.9000	86.1000	86.5500	-4.312%	9	3,460	-23.281%
2026-05-06	87.3800	91.4000	87.3800	90.4500	+2.203%	83	3,459	-26.589%
2026-05-05	90.7500	91.7900	87.5500	88.5000	+1.783%	47	3,484	-24.972%
2026-05-04	87.0400	90.0000	85.7100	86.9500	+3.611%	46	3,485	-23.634%
2026-05-01	86.3500	88.0000	83.9200	83.9200	+2.068%	16	3,477	-20.877%
2026-04-30	88.0000	88.0000	75.6500	82.2200	+2.711%	57	3,477	-19.241%
2026-04-29	77.4200	83.2500	77.4200	80.0500	+2.209%	49	3,472	-17.052%
2026-04-28	77.4000	79.1000	77.4000	78.3200	-1.855%	20	3,484	-15.220%
2026-04-27	81.0000	81.2500	79.8000	79.8000	-3.214%	12	3,492	-16.792%
2026-04-24	79.3000	82.5500	78.5900	82.4500	+9.205%	186	3,495	-19.466%
2026-04-23	75.1500	77.9000	74.5200	75.5000	-0.251%	58	3,549	-12.053%
2026-04-22	73.5000	75.6900	72.0000	75.6900	+5.860%	118	3,576	-12.274%
2026-04-21	75.0500	75.0500	71.5000	71.5000	+2.392%	87	3,585	-7.133%
2026-04-20	69.8000	70.2000	67.9600	69.8300	-2.336%	48	3,585	-4.912%
2026-04-17	75.0000	75.6500	71.5000	71.5000	+0.351%	41	3,588	-7.133%
2026-04-16	70.0000	71.5000	68.0700	71.2500	+1.136%	55	3,603	-6.807%
2026-04-15	71.0000	71.6700	70.4500	70.4500	-1.634%	7	3,591	-5.749%
2026-04-14	66.6500	73.5200	66.6500	71.6200	+12.204%	153	3,589	-7.288%
2026-04-13	62.7600	64.2500	61.7700	63.8300	+0.362%	46	3,642	+4.026%
2026-04-10	60.9800	65.5000	60.9800	63.6000	+7.632%	180	3,646	+4.403%
2026-04-09	54.0500	60.4600	53.1100	59.0900	+15.863%	129	3,684	+12.371%
2026-04-08	52.6500	52.6500	50.1700	51.0000	+8.280%	44	3,672	+30.196%
2026-04-07	45.7200	47.1000	44.3500	47.1000	+1.290%	23	3,701	+40.977%
2026-04-06	46.1000	46.5000	45.5500	46.5000	+3.287%	11	3,710	+42.796%
2026-04-02	43.0000	46.1800	43.0000	45.0200	-2.765%	7	3,707	+47.490%
2026-04-01	44.4500	46.6100	44.4500	46.3000	+4.704%	19	3,707	+43.413%
2026-03-31	43.0000	45.0000	42.3000	44.2200	+10.799%	74	3,712	+50.158%
2026-03-30	40.4500	41.1500	39.6000	39.9100	+1.346%	77	3,754	+66.374%
2026-03-27	42.2000	42.2200	39.3800	39.3800	-12.333%	52	3,774	+68.614%
2026-03-26	46.3000	46.6300	44.8500	44.9200	-2.348%	60	3,756	+47.818%
2026-03-25	46.0000	46.9000	44.5500	46.0000	+6.481%	90	3,760	+44.348%
2026-03-24	42.6500	43.8000	42.6500	43.2000	-5.263%	11	3,784	+53.704%
2026-03-23	45.0000	46.1300	44.7000	45.6000	+7.345%	35	3,784	+45.614%
2026-03-20	42.4000	43.5000	42.4000	42.4800	-0.748%	15	3,771	+56.309%
2026-03-19	44.0000	44.0000	42.8000	42.8000	-4.889%	33	3,778	+55.140%
2026-03-18	47.1500	47.1500	45.0000	45.0000	-5.403%	22	3,777	+47.556%
2026-03-17	47.1000	47.5700	45.9000	47.5700	+8.114%	133	3,775	+39.584%
2026-03-16	44.0000	44.0000	44.0000	44.0000	-1.012%	33	3,808	+50.909%
2026-03-13	44.7000	44.7000	44.0000	44.4500	-2.671%	22	3,785	+49.381%
2026-03-12	45.6000	45.8900	45.4500	45.6700	-2.933%	12	3,784	+45.391%
2026-03-11	49.4000	49.4000	46.4800	47.0500	-2.183%	16	3,784	+41.126%
2026-03-10	48.0000	48.8000	47.8500	48.1000	+0.733%	281	3,772	+38.046%
2026-03-09	46.9900	47.8800	45.0000	47.7500	-2.091%	29	3,825	+39.058%
2026-03-06	50.3000	50.6000	48.7700	48.7700	-3.617%	36	3,825	+36.149%
2026-03-05	52.4700	52.4700	50.6000	50.6000	+0.297%	24	3,821	+31.225%
2026-03-04	46.9000	50.4500	46.6000	50.4500	+11.516%	101	3,823	+31.615%
2026-03-03	43.0000	45.2400	42.7200	45.2400	-0.352%	19	3,837	+46.773%
2026-03-02	44.0000	45.7500	44.0000	45.4000	-0.198%	25	3,828	+46.256%
2026-02-27	43.8500	45.7500	43.8500	45.4900	+1.314%	26	3,809	+45.966%
2026-02-26	46.0000	46.0000	43.6300	44.9000	-3.045%	13	3,793	+47.884%
2026-02-25	46.7500	46.7500	45.4500	46.3100	+2.774%	29	3,794	+43.382%
2026-02-24	42.8000	45.9000	42.8000	45.0600	+3.873%	55	3,794	+47.359%
2026-02-23	45.4500	45.5000	42.3500	43.3800	-5.900%	45	3,843	+53.066%
2026-02-20	44.5000	47.1000	44.4000	46.1000	+7.334%	371	3,834	+44.035%
2026-02-19	43.0000	43.3900	42.8000	42.9500	-0.991%	25	3,652	+54.598%
2026-02-18	42.4800	43.9500	42.4800	43.3800	+6.454%	19	3,630	+53.066%
2026-02-17	38.7500	40.8000	38.1000	40.7500	+5.379%	82	3,626	+62.945%
2026-02-13	39.0000	40.1500	38.6400	38.6700	-3.204%	22	3,578	+71.709%
2026-02-12	41.5000	41.5000	39.0000	39.9500	-6.440%	129	3,578	+66.208%
2026-02-11	44.6000	44.6000	42.3500	42.7000	-4.900%	46	3,548	+55.504%
2026-02-10	45.9400	48.9000	44.6000	44.9000	-1.427%	132	3,514	+47.884%
2026-02-09	45.0000	47.3000	43.0000	45.5500	-1.300%	140	3,492	+45.774%
2026-02-06	43.1000	46.5200	39.9800	46.1500	-16.091%	744	3,469	+43.879%
2026-02-05	56.1500	57.1500	54.0000	55.0000	-11.219%	478	3,210	+20.727%
2026-02-04	65.0000	65.0000	61.5000	61.9500	-5.420%	26	3,115	+7.183%
2026-02-03	69.6000	69.6000	63.8300	65.5000	-4.268%	21	3,122	+1.374%
2026-02-02	66.4700	69.5000	66.4700	68.4200	+3.667%	26	3,122	-2.952%
2026-01-30	66.5000	68.0000	65.0000	66.0000	-1.419%	34	3,136	+0.606%
2026-01-29	67.7000	67.7000	64.5000	66.9500	-2.547%	26	3,142	-0.822%
2026-01-28	71.0000	71.0000	68.4000	68.7000	-1.759%	43	3,132	-3.348%
2026-01-27	64.8500	69.9900	64.8500	69.9300	+6.519%	45	3,162	-5.048%
2026-01-26	65.7600	65.7600	65.3000	65.6500	+0.536%	71	3,199	+1.142%
2026-01-23	62.1500	65.5000	62.1500	65.3000	+5.561%	11	3,188	+1.685%
2026-01-22	60.2500	62.1500	59.0000	61.8600	+4.493%	181	3,196	+7.339%
2026-01-21	59.0000	59.4500	56.8000	59.2000	-0.236%	28	3,356	+12.162%
2026-01-20	62.1000	62.1000	58.5000	59.3400	-8.497%	30	3,367	+11.898%
2026-01-16	64.0000	64.8500	64.0000	64.8500	+0.387%	8	3,344	+2.390%
2026-01-15	65.6500	65.6500	64.6000	64.6000	+0.171%	3	3,344	+2.786%
2026-01-14	64.9500	64.9500	63.8200	64.4900	-4.388%	10	3,341	+2.962%
2026-01-13	70.8500	70.8500	67.3500	67.4500	-5.730%	19	3,345	-1.557%
2026-01-12	71.4000	72.1400	71.4000	71.5500	+0.070%	17	3,339	-7.198%
2026-01-09	68.7000	71.5000	68.2300	71.5000	+1.032%	30	3,342	-7.133%
2026-01-08	69.3000	70.7700	69.3000	70.7700	+4.074%	10	3,351	-6.175%
2026-01-07	68.9300	70.3000	68.0000	68.0000	+1.040%	28	3,347	-2.353%
2026-01-06	62.5000	68.2000	62.5000	67.3000	+9.967%	52	3,351	-1.337%
2026-01-05	58.7000	61.7000	58.7000	61.2000	+7.557%	26	3,392	+8.497%
2026-01-02	61.4500	62.4500	56.2000	56.9000	-5.950%	139	3,392	+16.696%
2025-12-31	60.5500	60.7500	60.0000	60.5000	-0.083%	16	3,321	+9.752%
2025-12-30	60.2500	60.5500	59.7100	60.5500	+0.365%	16	3,321	+9.661%
2025-12-29	60.2500	61.1800	60.2500	60.3300	-2.141%	6	3,317	+10.061%
2025-12-26	60.9500	61.6500	60.9500	61.6500	+0.244%	6	3,320	+7.705%
2025-12-24	61.3000	61.6500	61.3000	61.5000	-0.243%	14	3,313	+7.967%
2025-12-23	59.5500	61.6500	59.5500	61.6500	+3.998%	143	3,313	+7.705%
2025-12-22	58.9100	59.2800	57.8700	59.2800	+0.988%	22	3,298	+12.011%
2025-12-19	58.5000	59.7800	58.0000	58.7000	+0.102%	73	3,301	+13.118%
2025-12-18	58.4500	59.3200	56.7000	58.6400	+6.521%	45	3,265	+13.233%
2025-12-17	56.5000	57.1500	55.0500	55.0500	-0.989%	48	3,245	+20.618%
2025-12-16	55.7000	56.1500	55.0400	55.6000	-0.180%	21	3,225	+19.424%
2025-12-15	58.0000	58.1000	55.6500	55.7000	-5.143%	75	3,216	+19.210%
2025-12-12	60.8000	61.3700	58.7000	58.7200	-4.830%	26	3,198	+13.079%
2025-12-11	61.6500	62.5000	61.0000	61.7000	-2.528%	10	3,178	+7.618%
2025-12-10	63.5000	63.6000	62.8700	63.3000	+4.369%	5	3,177	+4.897%
2025-12-09	59.0000	61.0000	59.0000	60.6500	+1.083%	59	3,174	+9.481%
2025-12-08	62.3000	62.3000	60.0000	60.0000	-3.226%	27	3,161	+10.667%
2025-12-05	62.8500	62.8500	61.5000	62.0000	+0.243%	16	3,154	+7.097%
2025-12-04	63.5500	63.5500	60.6400	61.8500	-3.238%	91	3,156	+7.357%
2025-12-03	65.5000	65.5000	63.6500	63.9200	-3.137%	48	3,134	+3.880%
2025-12-02	66.1500	67.6500	65.6000	65.9900	+0.091%	109	3,144	+0.621%
2025-12-01	65.0000	66.5000	64.3000	65.9300	+2.935%	117	3,203	+0.713%
2025-11-28	63.3000	64.3500	63.3000	64.0500	+2.974%	30	3,196	+3.669%
2025-11-26	62.5000	63.6000	62.1500	62.2000	0.000%	112	3,153	+6.752%
2025-11-25	60.9000	62.6900	58.9500	62.2000	+2.725%	61	3,153	+6.752%
2025-11-24	59.3500	60.8000	58.7000	60.5500	+6.809%	167	3,112	+9.661%
2025-11-21	54.4500	57.6500	53.7500	56.6900	+2.979%	179	2,979	+17.128%
2025-11-20	60.0000	60.9000	54.9000	55.0500	-5.656%	67	2,857	+20.618%
2025-11-19	58.5000	58.5000	55.7500	58.3500	-0.086%	162	2,821	+13.796%
2025-11-18	62.7000	62.7000	58.4000	58.4000	-9.499%	248	2,770	+13.699%
2025-11-17	65.5000	66.0100	63.1500	64.5300	-2.962%	54	2,619	+2.898%
2025-11-14	66.0000	69.1500	65.8500	66.5000	-4.179%	45	2,611	-0.150%
2025-11-13	72.0000	72.0000	68.7300	69.4000	-4.618%	77	2,590	-4.323%
2025-11-12	76.9900	76.9900	72.7600	72.7600	-3.757%	27	2,589	-8.741%
2025-11-11	75.6000	75.8000	75.6000	75.6000	-0.526%	24	2,590	-12.169%
2025-11-10	76.5500	77.2900	73.9300	76.0000	+4.669%	34	2,583	-12.632%
2025-11-07	69.3300	72.6100	68.8000	72.6100	+0.083%	38	2,590	-8.553%
2025-11-06	76.0000	76.2000	71.1000	72.5500	-4.250%	33	2,593	-8.477%
2025-11-05	74.9000	76.9200	74.6400	75.7700	-0.407%	34	2,590	-12.366%
2025-11-04	77.3200	80.6800	75.8500	76.0800	-5.066%	541	2,593	-12.723%
2025-11-03	80.0000	82.7500	80.0000	80.1400	+10.721%	96	2,310	-17.145%
2025-10-31	75.7000	76.5000	72.2500	72.3800	+26.318%	412	2,310	-8.262%
2025-10-30	60.0000	60.7000	56.7500	57.3000	-6.814%	195	2,482	+15.881%
2025-10-29	61.0000	61.9400	59.5000	61.4900	+2.603%	93	2,327	+7.985%
2025-10-28	60.0000	61.5600	57.7400	59.9300	+3.328%	250	2,385	+10.796%
2025-10-27	57.4700	58.5900	57.2000	58.0000	+4.185%	186	2,289	+14.483%
2025-10-24	54.8000	56.6900	54.8000	55.6700	+3.669%	163	2,289	+19.274%
2025-10-23	52.8000	54.0000	52.2100	53.7000	+3.071%	748	2,348	+23.650%
2025-10-22	53.6500	53.6500	51.4200	52.1000	-4.596%	134	2,915	+27.447%
2025-10-21	53.3000	55.3000	52.9500	54.6100	+6.723%	329	2,821	+21.589%
2025-10-20	49.9500	51.3000	49.7500	51.1700	+3.124%	121	2,840	+29.764%
2025-10-17	49.7100	50.5500	48.8000	49.6200	-1.665%	172	2,759	+33.817%
2025-10-16	51.6200	53.3500	50.0000	50.4600	-1.059%	821	2,614	+31.589%
2025-10-15	52.6500	52.6500	50.0500	51.0000	0.000%	416	2,104	+30.196%
2025-10-14	50.6000	53.0000	48.7000	51.0000	-3.973%	308	1,950	+30.196%
2025-10-13	51.6000	53.5000	51.0500	53.1100	+1.841%	302	1,985	+25.024%
2025-10-10	57.5000	57.8000	50.7500	52.1500	-9.619%	155	1,749	+27.325%
2025-10-09	55.5000	58.0000	53.7500	57.7000	+3.591%	218	1,716	+15.078%
2025-10-08	54.1700	56.4000	53.3500	55.7000	+4.739%	276	1,661	+19.210%
2025-10-07	53.1000	53.7500	52.2000	53.1800	+0.188%	323	1,607	+24.859%
2025-10-06	53.1500	53.5400	49.7500	53.0800	+3.068%	265	1,443	+25.094%
2025-10-03	54.4500	54.4500	51.4000	51.5000	-2.830%	263	1,364	+28.932%
2025-10-02	52.4800	53.5700	51.3600	53.0000	+1.435%	155	1,159	+25.283%
2025-10-01	49.9500	53.0000	49.9000	52.2500	+1.456%	186	1,050	+27.081%
2025-09-30	52.9200	52.9200	50.7000	51.5000	-3.104%	108	1,063	+28.932%
2025-09-29	52.0300	53.1900	51.8000	53.1500	+2.606%	217	986	+24.929%
2025-09-26	51.6000	52.8500	51.0500	51.8000	+2.574%	139	843	+28.185%
2025-09-25	52.4000	52.6500	49.8500	50.5000	-2.959%	115	722	+31.485%
2025-09-24	53.9700	54.0000	51.8100	52.0400	-0.592%	279	622	+27.594%
2025-09-23	55.3000	55.3000	52.0000	52.3500	-9.036%	353	407	+26.839%
2025-09-22	56.5000	58.0000	56.5000	57.5500	-3.000%	56	117	+15.378%
2025-09-19	60.3100	60.3700	59.1500	59.3300	-0.620%	37	61	+11.916%
2025-09-18	57.4700	60.0000	57.4700	59.7000	+3.826%	12	30	+11.223%
2025-09-17	58.3700	58.8900	57.5000	57.5000	-6.199%	16	25	+15.478%
2025-09-16	61.9000	61.9000	61.2500	61.3000	+2.680%	14	18	+8.320%
2025-09-15	58.4900	59.7000	58.4900	59.7000	0.000%	5	5	+11.223%