Dark

AMZN20280121C240
AMZN Jan 21 2028 240.00 Call (AMZN280121C00240000)
option OPRA

EOD

Jul 2, 2026

56.35-0.265%(-0.15)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	56.8500	58.1400	56.1500	56.3500	-0.265%	58	2,589	0.000%
2026-07-01	52.9000	56.9900	51.6000	56.5000	+6.604%	146	2,589	-0.265%
2026-06-30	53.7000	55.0500	52.4000	53.0000	-2.196%	44	2,595	+6.321%
2026-06-29	50.3300	58.2300	50.3300	54.1900	+9.475%	73	2,567	+3.986%
2026-06-26	45.9800	49.5000	45.9800	49.5000	+8.959%	34	2,545	+13.838%
2026-06-25	46.0000	47.9000	45.4300	45.4300	-9.394%	90	2,529	+24.037%
2026-06-24	52.3000	55.3500	50.0000	50.1400	-0.020%	727	2,565	+12.385%
2026-06-23	49.5000	52.0500	49.4500	50.1500	+0.905%	103	1,857	+12.363%
2026-06-22	54.3300	54.8800	49.7000	49.7000	-11.408%	66	1,826	+13.380%
2026-06-18	52.5200	57.5000	51.3400	56.1000	+7.533%	92	1,804	+0.446%
2026-06-17	56.4300	56.4300	52.1700	52.1700	-8.409%	28	1,804	+8.012%
2026-06-16	57.5000	59.1200	56.8300	56.9600	+0.370%	46	1,789	-1.071%
2026-06-15	56.9000	58.0000	56.7500	56.7500	+7.787%	75	1,780	-0.705%
2026-06-12	52.0000	52.7000	49.7800	52.6500	-3.571%	108	1,793	+7.028%
2026-06-11	51.9700	54.6500	51.0000	54.6000	+4.238%	41	1,734	+3.205%
2026-06-10	54.5000	54.9500	52.3800	52.3800	-8.904%	70	1,708	+7.579%
2026-06-09	59.8000	59.8000	54.6000	57.5000	+0.789%	19	1,728	-2.000%
2026-06-08	58.2500	59.0500	55.9500	57.0500	-2.976%	69	1,722	-1.227%
2026-06-05	64.0000	64.0000	58.4000	58.8000	-7.692%	61	1,711	-4.167%
2026-06-04	63.0700	64.1000	62.7000	63.7000	+6.647%	14	1,709	-11.538%
2026-06-03	64.3000	64.3000	58.8900	59.7300	-7.395%	123	1,711	-5.659%
2026-06-02	65.0000	67.2000	63.3000	64.5000	-7.752%	60	1,642	-12.636%
2026-06-01	70.0000	70.1500	68.0000	69.9200	-5.296%	26	1,584	-19.408%
2026-05-29	76.8400	77.0000	73.5000	73.8300	-3.326%	52	1,580	-23.676%
2026-05-28	74.1500	76.3700	72.1900	76.3700	+1.705%	15	1,532	-26.214%
2026-05-27	71.6400	75.0900	71.6400	75.0900	+8.905%	6	1,541	-24.957%
2026-05-26	70.1500	70.1500	68.4000	68.9500	-2.668%	4	1,542	-18.274%
2026-05-22	72.0500	72.7000	70.8400	70.8400	-1.802%	7	1,546	-20.455%
2026-05-21	67.5000	72.7000	67.5000	72.1400	+4.718%	21	1,548	-21.888%
2026-05-20	68.9000	69.0900	68.8200	68.8900	+6.839%	4	1,548	-18.203%
2026-05-19	65.3800	65.7000	62.4100	64.4800	-6.510%	6	1,538	-12.609%
2026-05-18	69.0000	71.4000	68.9700	68.9700	+1.876%	18	1,538	-18.298%
2026-05-15	67.8500	68.2000	67.7000	67.7000	-5.381%	8	1,538	-16.765%
2026-05-14	71.8100	71.8100	71.5500	71.5500	-1.986%	11	1,535	-21.244%
2026-05-13	69.5500	73.0000	69.5500	73.0000	+6.569%	3	1,538	-22.808%
2026-05-12	71.0500	71.0500	68.2900	68.5000	-6.164%	9	1,538	-17.737%
2026-05-11	74.5000	74.5000	73.0000	73.0000	-3.947%	157	1,538	-22.808%
2026-05-08	73.7500	76.0000	73.7500	76.0000	+1.198%	30	1,545	-25.855%
2026-05-07	76.5000	76.5000	75.0300	75.1000	-4.380%	14	1,560	-24.967%
2026-05-06	78.2700	78.7900	78.1000	78.5400	+2.747%	9	1,563	-28.253%
2026-05-05	78.2500	80.0000	76.4000	76.4400	+1.920%	24	1,566	-26.282%
2026-05-04	75.7500	78.7000	74.0000	75.0000	+3.563%	13	1,571	-24.867%
2026-05-01	69.6000	75.9000	69.6000	72.4200	+4.729%	39	1,601	-22.190%
2026-04-30	76.5300	76.5300	65.3500	69.1500	-0.789%	67	1,601	-18.510%
2026-04-29	70.0000	71.2000	68.1500	69.7000	+3.229%	27	1,614	-19.154%
2026-04-28	67.2200	68.2200	67.2200	67.5200	-2.074%	49	1,614	-16.543%
2026-04-27	70.1800	70.6500	68.9500	68.9500	-3.119%	63	1,661	-18.274%
2026-04-24	68.3500	71.5000	67.3000	71.1700	+8.823%	80	1,672	-20.823%
2026-04-23	64.7800	67.0000	64.4500	65.4000	+0.646%	118	1,700	-13.838%
2026-04-22	62.3000	64.9800	62.3000	64.9800	+5.061%	9	1,797	-13.281%
2026-04-21	63.0200	63.0400	61.2700	61.8500	+3.480%	23	1,810	-8.892%
2026-04-20	61.4900	61.4900	59.1700	59.7700	-2.813%	11	1,810	-5.722%
2026-04-17	64.8700	65.3000	61.1000	61.5000	+0.952%	52	1,812	-8.374%
2026-04-16	58.9200	60.9200	57.1400	60.9200	-0.943%	11	1,818	-7.502%
2026-04-15	62.0400	62.4300	60.0000	61.5000	+0.179%	16	1,818	-8.374%
2026-04-14	58.6500	63.5000	58.5000	61.3900	+10.414%	99	1,816	-8.210%
2026-04-13	53.0800	55.6000	52.3500	55.6000	+3.058%	85	1,855	+1.349%
2026-04-10	50.8000	55.5500	50.8000	53.9500	+6.938%	366	1,868	+4.449%
2026-04-09	45.0000	50.4600	44.0500	50.4500	+18.566%	257	1,829	+11.695%
2026-04-08	41.9500	43.1900	41.9500	42.5500	+10.262%	17	1,810	+32.432%
2026-04-07	38.1300	38.5900	37.8000	38.5900	+1.047%	6	1,815	+46.022%
2026-04-06	38.0700	38.4000	38.0700	38.1900	+3.777%	11	1,818	+47.552%
2026-04-02	36.1000	37.1000	36.1000	36.8000	-3.209%	13	1,833	+53.125%
2026-04-01	38.0500	38.5900	37.1500	38.0200	+3.456%	29	1,833	+48.211%
2026-03-31	34.9700	36.8500	34.9000	36.7500	+13.777%	14	1,833	+53.333%
2026-03-30	33.0500	33.2000	32.2100	32.3000	+0.155%	12	1,835	+74.458%
2026-03-27	35.4500	35.4500	32.2500	32.2500	-11.401%	58	1,833	+74.729%
2026-03-26	37.7000	38.3500	36.4000	36.4000	-4.211%	35	1,820	+54.808%
2026-03-25	38.1000	38.5000	37.0500	38.0000	+7.955%	48	1,811	+48.289%
2026-03-24	36.0000	36.0000	35.2000	35.2000	-4.348%	16	1,796	+60.085%
2026-03-23	38.1500	38.1500	36.8000	36.8000	+6.113%	29	1,793	+53.125%
2026-03-20	35.7000	35.9000	34.4700	34.6800	-2.721%	84	1,789	+62.486%
2026-03-19	35.8500	35.9000	35.6000	35.6500	-3.125%	11	1,795	+58.065%
2026-03-18	37.9900	37.9900	36.8000	36.8000	-6.242%	11	1,796	+53.125%
2026-03-17	39.2500	39.2500	39.2500	39.2500	+6.340%	1	1,794	+43.567%
2026-03-16	36.6400	36.9100	36.6400	36.9100	+1.624%	5	1,795	+52.669%
2026-03-13	37.8900	37.8900	36.2000	36.3200	-3.147%	30	1,792	+55.149%
2026-03-12	37.8500	38.1500	37.5000	37.5000	-4.092%	9	1,797	+50.267%
2026-03-11	40.6000	40.6000	38.6500	39.1000	-2.518%	8	1,800	+44.118%
2026-03-10	39.5600	40.1100	39.5600	40.1100	+5.276%	72	1,799	+40.489%
2026-03-09	39.2900	39.2900	38.1000	38.1000	-5.926%	5	1,826	+47.900%
2026-03-06	41.2900	41.3000	40.3500	40.5000	-7.386%	72	1,836	+39.136%
2026-03-05	42.0500	43.7300	42.0500	43.7300	+2.894%	17	1,770	+28.859%
2026-03-04	38.6700	42.5000	38.6700	42.5000	+13.032%	25	1,778	+32.588%
2026-03-03	36.1000	37.6000	35.1500	37.6000	-0.792%	22	1,795	+49.867%
2026-03-02	37.7000	37.9000	37.1200	37.9000	+1.473%	5	1,811	+48.681%
2026-02-27	36.8500	38.3000	36.8500	37.3500	+2.893%	14	1,811	+50.870%
2026-02-26	38.2000	38.2000	36.3000	36.3000	-4.774%	115	1,813	+55.234%
2026-02-25	39.0000	39.0500	38.0800	38.1200	+1.114%	13	1,742	+47.823%
2026-02-24	35.4000	38.5000	35.4000	37.7000	+4.577%	13	1,742	+49.469%
2026-02-23	38.1500	38.1500	35.4000	36.0500	-7.801%	25	1,744	+56.311%
2026-02-20	36.6000	39.3000	36.6000	39.1000	+8.460%	53	1,739	+44.118%
2026-02-19	35.4100	36.0500	35.4100	36.0500	+0.839%	32	1,780	+56.311%
2026-02-18	34.9000	36.8500	34.9000	35.7500	+5.457%	84	1,783	+57.622%
2026-02-17	32.0000	33.9000	31.1700	33.9000	+5.938%	95	1,785	+66.224%
2026-02-13	32.6200	33.4000	32.0000	32.0000	-1.690%	106	1,728	+76.094%
2026-02-12	34.5500	34.7000	32.3800	32.5500	-8.542%	90	1,728	+73.118%
2026-02-11	37.3000	37.3000	35.0000	35.5900	-3.681%	57	1,726	+58.331%
2026-02-10	37.3000	39.9000	36.9100	36.9500	-2.967%	69	1,730	+52.503%
2026-02-09	36.0000	39.6500	35.9200	38.0800	-1.373%	54	1,733	+47.978%
2026-02-06	34.3000	38.6500	32.9900	38.6100	-16.789%	280	1,711	+45.947%
2026-02-05	48.0000	49.0200	45.8000	46.4000	-11.871%	68	1,640	+21.444%
2026-02-04	56.1000	56.1000	51.9400	52.6500	-4.098%	72	1,634	+7.028%
2026-02-03	59.2500	59.2500	54.4500	54.9000	-6.154%	37	1,604	+2.641%
2026-02-02	56.7200	59.7000	56.7200	58.5000	+5.405%	82	1,588	-3.675%
2026-01-30	56.0000	58.4000	55.2500	55.5000	-1.596%	62	1,577	+1.532%
2026-01-29	58.2000	58.2000	54.9000	56.4000	-3.754%	74	1,556	-0.089%
2026-01-28	61.6400	61.6400	58.2500	58.6000	-2.284%	86	1,530	-3.840%
2026-01-27	56.0000	60.0000	55.9700	59.9700	+8.898%	103	1,552	-6.036%
2026-01-26	54.7000	56.0000	54.7000	55.0700	-0.054%	37	1,531	+2.324%
2026-01-23	53.1000	55.8600	52.7000	55.1000	+5.819%	17	1,542	+2.269%
2026-01-22	50.7500	52.3800	50.3500	52.0700	+4.453%	35	1,544	+8.220%
2026-01-21	48.5000	50.3500	47.8700	49.8500	-0.300%	139	1,545	+13.039%
2026-01-20	50.8500	52.3000	49.1200	50.0000	-8.274%	67	1,503	+12.700%
2026-01-16	54.6000	54.7700	54.0000	54.5100	-0.438%	13	1,485	+3.376%
2026-01-15	54.4200	56.7000	54.4200	54.7500	0.000%	62	1,485	+2.922%
2026-01-14	57.4000	57.4000	54.2000	54.7500	-5.847%	32	1,452	+2.922%
2026-01-13	59.9500	60.1100	56.4800	58.1500	-4.828%	31	1,443	-3.095%
2026-01-12	61.1100	62.0800	61.1000	61.1000	-0.489%	76	1,425	-7.774%
2026-01-09	59.0000	61.4000	58.3500	61.4000	+1.203%	146	1,444	-8.225%
2026-01-08	59.3500	60.8500	59.2500	60.6700	+4.495%	79	1,510	-7.120%
2026-01-07	58.9500	60.4300	58.0600	58.0600	+0.974%	112	1,510	-2.945%
2026-01-06	52.3300	58.6700	52.3300	57.5000	+11.650%	88	1,511	-2.000%
2026-01-05	49.5800	52.4500	49.5800	51.5000	+6.625%	69	1,520	+9.417%
2026-01-02	52.8500	53.5200	47.2500	48.3000	-5.201%	38	1,510	+16.667%
2025-12-31	51.5500	51.5500	50.7000	50.9500	-0.875%	37	1,526	+10.599%
2025-12-30	51.0000	51.4000	50.6000	51.4000	+0.391%	8	1,526	+9.630%
2025-12-29	51.0700	51.6500	51.0000	51.2000	-1.196%	21	1,529	+10.059%
2025-12-26	52.0000	52.1000	51.8200	51.8200	-1.276%	30	1,533	+8.742%
2025-12-24	52.0500	52.5500	52.0500	52.4900	+0.172%	10	1,527	+7.354%
2025-12-23	51.2000	52.4000	51.1500	52.4000	+6.073%	14	1,527	+7.538%
2025-12-22	50.4200	50.4200	49.1500	49.4000	-2.410%	12	1,529	+14.069%
2025-12-19	49.9100	50.8500	49.9100	50.6200	+3.306%	87	1,528	+11.320%
2025-12-18	49.8000	49.8000	49.0000	49.0000	+4.993%	78	1,523	+15.000%
2025-12-17	48.5000	48.5000	46.6700	46.6700	-0.913%	15	1,461	+20.741%
2025-12-16	47.2200	47.6000	46.3300	47.1000	+0.405%	46	1,450	+19.639%
2025-12-15	48.9000	49.0000	46.9100	46.9100	-5.898%	28	1,457	+20.124%
2025-12-12	52.1900	52.1900	49.7900	49.8500	-4.685%	22	1,444	+13.039%
2025-12-11	53.7500	53.7500	52.3000	52.3000	-2.878%	21	1,438	+7.744%
2025-12-10	53.0000	54.4500	53.0000	53.8500	+4.320%	109	1,421	+4.643%
2025-12-09	51.9500	51.9500	51.6200	51.6200	+0.330%	12	1,421	+9.163%
2025-12-08	53.3500	53.9000	51.4500	51.4500	-2.594%	24	1,413	+9.524%
2025-12-05	54.0000	54.0000	52.7000	52.8200	-0.340%	35	1,395	+6.683%
2025-12-04	54.0000	54.0000	51.8500	53.0000	-3.776%	53	1,370	+6.321%
2025-12-03	55.0900	55.4500	54.5700	55.0800	-2.427%	161	1,331	+2.306%
2025-12-02	56.6000	58.8000	56.4500	56.4500	+0.266%	174	1,305	-0.177%
2025-12-01	56.0500	56.7000	55.0500	56.3000	+3.132%	25	1,159	+0.089%
2025-11-28	54.6000	55.2000	54.4000	54.5900	+2.516%	34	1,146	+3.224%
2025-11-26	53.1000	54.6000	53.0500	53.2500	+0.948%	100	1,072	+5.822%
2025-11-25	51.2500	53.8000	51.2500	52.7500	+2.427%	14	1,072	+6.825%
2025-11-24	49.9900	51.9400	49.9900	51.5000	+6.957%	53	1,065	+9.417%
2025-11-21	46.4000	48.4500	45.8500	48.1500	+2.995%	101	1,033	+17.030%
2025-11-20	51.3000	52.0000	46.7500	46.7500	-6.965%	44	966	+20.535%
2025-11-19	48.9000	50.2500	47.8800	50.2500	-0.298%	60	959	+12.139%
2025-11-18	53.2500	53.2500	50.0000	50.4000	-10.416%	106	942	+11.806%
2025-11-17	55.2500	56.7000	54.0000	56.2600	-1.884%	91	903	+0.160%
2025-11-14	58.3000	59.7600	56.6000	57.3400	-2.781%	264	873	-1.727%
2025-11-13	61.1500	61.1500	58.9800	58.9800	-7.118%	254	1,025	-4.459%
2025-11-12	66.5000	66.5000	63.4600	63.5000	-4.079%	27	788	-11.260%
2025-11-11	65.2000	66.3000	64.9000	66.2000	+0.884%	30	782	-14.879%
2025-11-10	66.5500	67.1500	63.6500	65.6200	+4.324%	63	757	-14.127%
2025-11-07	60.5000	62.9600	59.0000	62.9000	+0.640%	76	752	-10.413%
2025-11-06	65.9000	65.9000	61.5200	62.5000	-6.828%	38	721	-9.840%
2025-11-05	65.6000	67.0800	64.0500	67.0800	+2.100%	31	701	-15.996%
2025-11-04	67.0000	69.8000	65.7000	65.7000	-5.495%	60	695	-14.231%
2025-11-03	70.4000	72.1000	69.3700	69.5200	+11.500%	54	699	-18.944%
2025-10-31	65.3700	66.0000	62.2100	62.3500	+28.292%	418	699	-9.623%
2025-10-30	50.9100	51.5000	48.6000	48.6000	-6.986%	189	741	+15.947%
2025-10-29	52.6000	52.7000	51.2000	52.2500	+2.451%	134	579	+7.847%
2025-10-28	50.0800	52.0000	48.9500	51.0000	+4.615%	51	479	+10.490%
2025-10-27	49.1200	49.2500	48.7100	48.7500	+3.000%	24	447	+15.590%
2025-10-24	46.6500	47.3300	46.4500	47.3300	+5.412%	37	447	+19.058%
2025-10-23	43.8000	45.2600	43.8000	44.9000	+2.605%	19	414	+25.501%
2025-10-22	44.0000	44.6000	43.7500	43.7600	-5.014%	24	417	+28.771%
2025-10-21	43.0000	46.4800	43.0000	46.0700	+8.502%	31	421	+22.314%
2025-10-20	41.8400	42.4600	41.6500	42.4600	+1.458%	15	413	+32.713%
2025-10-17	42.0000	42.0000	41.1900	41.8500	-1.553%	18	412	+34.648%
2025-10-16	44.2000	44.2000	42.1600	42.5100	-0.328%	36	404	+32.557%
2025-10-15	43.6000	43.6000	41.7000	42.6500	-1.637%	70	406	+32.122%
2025-10-14	41.2000	43.9000	41.2000	43.3600	-2.540%	16	370	+29.958%
2025-10-13	43.3000	44.4900	42.4600	44.4900	+3.321%	5	370	+26.658%
2025-10-10	47.6900	48.3000	43.0600	43.0600	-11.033%	43	370	+30.864%
2025-10-09	45.5200	48.4000	45.5200	48.4000	+4.086%	18	360	+16.426%
2025-10-08	44.1500	47.2900	43.8600	46.5000	+5.014%	26	353	+21.183%
2025-10-07	44.5000	44.8500	43.8800	44.2800	+0.408%	20	346	+27.258%
2025-10-06	44.0000	44.1000	41.4500	44.1000	+1.379%	57	328	+27.778%
2025-10-03	45.0000	45.0500	43.5000	43.5000	-1.517%	41	326	+29.540%
2025-10-02	43.5500	44.1700	42.7000	44.1700	+1.029%	18	317	+27.575%
2025-10-01	44.1500	44.1500	43.7200	43.7200	+3.016%	5	318	+28.888%
2025-09-30	43.5000	43.5000	41.7500	42.4400	-3.589%	59	318	+32.776%
2025-09-29	43.0000	44.0500	43.0000	44.0200	+1.945%	28	316	+28.010%
2025-09-26	42.7400	43.9500	42.7400	43.1800	+3.524%	32	306	+30.500%
2025-09-25	43.4000	43.4000	41.3300	41.7100	-4.159%	60	306	+35.099%
2025-09-24	45.0000	45.0000	43.0000	43.5200	+0.508%	25	311	+29.481%
2025-09-23	46.1200	46.1200	43.3000	43.3000	-8.938%	49	299	+30.139%
2025-09-22	48.3300	48.3300	47.5000	47.5500	-3.647%	28	285	+18.507%
2025-09-19	50.4500	50.8000	49.0500	49.3500	-0.904%	39	276	+14.184%
2025-09-18	49.4300	50.0000	48.8000	49.8000	-0.300%	100	257	+13.153%
2025-09-17	49.9000	49.9500	47.8000	49.9500	-2.821%	127	241	+12.813%
2025-09-16	52.1000	52.3500	51.2200	51.4000	+4.196%	225	145	+9.630%
2025-09-15	48.9700	52.4500	48.9700	49.3300	0.000%	42	36	+14.231%