Dark

AMZN20280121C250
AMZN Jan 21 2028 250.00 Call (AMZN280121C00250000)
option OPRA

EOD

Jul 2, 2026

51.71+1.293%(+0.66)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	51.5900	54.1000	50.6000	51.7100	+1.293%	161	6,320	0.000%
2026-07-01	49.0000	52.2300	46.7200	51.0500	+3.613%	62	6,320	+1.293%
2026-06-30	49.7500	50.6000	48.3400	49.2700	-1.005%	87	6,290	+4.952%
2026-06-29	46.3500	54.5000	46.3500	49.7700	+10.822%	221	6,302	+3.898%
2026-06-26	42.5000	45.3300	42.0000	44.9100	+6.929%	124	6,403	+15.141%
2026-06-25	42.1500	44.2000	41.8000	42.0000	-9.871%	296	6,414	+23.119%
2026-06-24	48.2500	51.2900	46.6000	46.6000	0.000%	73	6,212	+10.966%
2026-06-23	45.9500	48.0000	45.9500	46.6000	+0.975%	90	6,181	+10.966%
2026-06-22	49.4200	49.4200	45.4700	46.1500	-12.179%	301	6,171	+12.048%
2026-06-18	49.3000	53.4600	46.9200	52.5500	+9.252%	122	6,078	-1.598%
2026-06-17	51.5000	51.5000	47.8000	48.1000	-8.294%	195	6,078	+7.505%
2026-06-16	52.7000	54.9600	52.4500	52.4500	+0.076%	96	6,029	-1.411%
2026-06-15	51.9200	53.5000	51.9200	52.4100	+9.187%	117	6,005	-1.336%
2026-06-12	47.4000	48.6500	45.6500	48.0000	-4.762%	172	6,012	+7.729%
2026-06-11	47.7400	50.5000	46.1500	50.4000	+4.782%	310	5,972	+2.599%
2026-06-10	51.8600	51.8600	48.0000	48.1000	-9.925%	82	5,746	+7.505%
2026-06-09	54.0000	56.2000	50.0000	53.4000	+2.397%	226	5,767	-3.165%
2026-06-08	53.5000	54.9000	51.6800	52.1500	-2.487%	81	5,794	-0.844%
2026-06-05	58.9300	58.9300	53.4000	53.4800	-7.410%	108	5,817	-3.310%
2026-06-04	56.8800	59.5000	56.8800	57.7600	+3.848%	237	5,826	-10.474%
2026-06-03	58.0000	60.0500	54.0000	55.6200	-5.904%	227	5,664	-7.030%
2026-06-02	59.2500	62.8000	58.5000	59.1100	-6.249%	111	5,527	-12.519%
2026-06-01	64.0000	65.3000	62.7000	63.0500	-9.541%	140	5,556	-17.986%
2026-05-29	69.0000	71.5000	68.2000	69.7000	-1.941%	23	5,523	-25.811%
2026-05-28	67.9000	71.1500	67.0500	71.0800	+2.347%	71	5,520	-27.251%
2026-05-27	65.0000	69.5000	65.0000	69.4500	+7.658%	41	5,488	-25.544%
2026-05-26	65.6300	66.5500	62.5000	64.5100	-1.856%	72	5,491	-19.842%
2026-05-22	66.6700	67.3000	65.5800	65.7300	-1.425%	38	5,523	-21.330%
2026-05-21	61.8000	67.6000	61.8000	66.6800	+4.025%	76	5,532	-22.451%
2026-05-20	60.5100	64.2500	60.5100	64.1000	+7.406%	33	5,532	-19.329%
2026-05-19	60.2800	60.2800	57.3500	59.6800	-6.149%	129	5,588	-13.355%
2026-05-18	62.9600	66.5500	62.5300	63.5900	+0.158%	248	5,588	-18.682%
2026-05-15	62.0000	63.4900	61.6000	63.4900	-4.454%	181	5,588	-18.554%
2026-05-14	67.2500	67.2500	66.0000	66.4500	-2.308%	22	5,645	-22.182%
2026-05-13	65.0000	68.1500	63.7100	68.0200	+7.118%	429	5,694	-23.978%
2026-05-12	64.3500	64.5500	62.5500	63.5000	-5.646%	91	5,694	-18.567%
2026-05-11	67.8000	70.0000	67.3000	67.3000	-4.267%	121	5,694	-23.165%
2026-05-08	68.5300	70.3000	68.0300	70.3000	+1.443%	129	5,676	-26.444%
2026-05-07	71.0000	71.5000	68.8000	69.3000	-3.428%	107	5,725	-25.382%
2026-05-06	70.2000	73.6200	70.0000	71.7600	+0.758%	170	5,723	-27.940%
2026-05-05	74.0000	74.8100	70.4500	71.2200	+1.991%	326	5,707	-27.394%
2026-05-04	69.3100	73.1400	68.5500	69.8300	+3.667%	136	5,717	-25.949%
2026-05-01	64.3800	70.8500	64.3800	67.3600	+2.542%	203	5,896	-23.233%
2026-04-30	68.9000	71.2300	58.6400	65.6900	+1.845%	232	5,896	-21.282%
2026-04-29	61.5400	66.8000	61.5400	64.5000	+2.854%	638	5,923	-19.829%
2026-04-28	61.8000	63.3000	61.6800	62.7100	-2.214%	58	6,418	-17.541%
2026-04-27	65.0000	65.3600	63.7800	64.1300	-2.819%	190	6,448	-19.367%
2026-04-24	63.7700	66.3000	62.5000	65.9900	+9.165%	228	6,327	-21.640%
2026-04-23	59.7000	62.4000	58.9000	60.4500	+0.332%	119	6,334	-14.458%
2026-04-22	57.3800	60.2500	57.0000	60.2500	+7.398%	225	6,320	-14.174%
2026-04-21	59.0000	59.4800	56.1000	56.1000	+1.538%	153	6,345	-7.825%
2026-04-20	56.5300	56.5300	53.0000	55.2500	-2.712%	1,280	6,345	-6.407%
2026-04-17	57.5000	61.1000	56.7900	56.7900	+0.513%	116	6,338	-8.945%
2026-04-16	56.9000	56.9000	52.9500	56.5000	+0.534%	107	6,350	-8.478%
2026-04-15	57.7200	58.1500	55.0500	56.2000	-1.056%	76	6,366	-7.989%
2026-04-14	51.7000	58.5600	51.7000	56.8000	+11.373%	208	6,364	-8.961%
2026-04-13	47.0000	51.0000	47.0000	51.0000	+2.307%	77	6,411	+1.392%
2026-04-10	47.9500	51.4000	47.9500	49.8500	+6.177%	370	6,434	+3.731%
2026-04-09	41.1500	47.2000	40.5000	46.9500	+20.077%	326	6,641	+10.138%
2026-04-08	40.2000	40.2000	38.1200	39.1000	+10.452%	79	6,821	+32.251%
2026-04-07	34.6000	35.4000	33.5500	35.4000	+1.929%	22	6,837	+46.073%
2026-04-06	34.8500	35.0000	34.3500	34.7300	+6.208%	40	6,826	+48.891%
2026-04-02	32.6500	34.5500	31.7000	32.7000	-4.637%	112	6,792	+58.135%
2026-04-01	33.9000	35.3000	32.9500	34.2900	+3.909%	81	6,792	+50.802%
2026-03-31	32.2000	33.9500	31.1800	33.0000	+11.864%	105	6,836	+56.697%
2026-03-30	29.6000	30.5800	29.1000	29.5000	+1.027%	92	6,899	+75.288%
2026-03-27	32.4200	32.4200	29.1000	29.2000	-11.381%	224	6,920	+77.089%
2026-03-26	33.1000	35.5000	32.9200	32.9500	-4.243%	47	6,898	+56.935%
2026-03-25	34.6000	35.0000	33.6000	34.4100	+7.230%	35	6,911	+50.276%
2026-03-24	32.2500	32.8000	31.8400	32.0900	-5.199%	29	6,920	+61.141%
2026-03-23	33.6700	34.5900	33.6700	33.8500	+7.290%	77	6,915	+52.762%
2026-03-20	31.8000	32.4500	31.3000	31.5500	-3.517%	59	6,920	+63.899%
2026-03-19	32.9200	33.2700	32.2500	32.7000	-3.140%	26	6,940	+58.135%
2026-03-18	35.3200	35.6000	33.2900	33.7600	-6.740%	132	6,941	+53.169%
2026-03-17	34.9500	36.2500	34.9500	36.2000	+5.202%	52	6,859	+42.845%
2026-03-16	32.7900	35.0000	32.7900	34.4100	+3.801%	52	6,883	+50.276%
2026-03-13	34.4000	34.4000	32.5000	33.1500	-3.913%	53	6,885	+55.988%
2026-03-12	33.8000	34.9500	33.8000	34.5000	-3.226%	62	6,888	+49.884%
2026-03-11	37.5000	37.5000	35.0100	35.6500	-1.791%	73	6,869	+45.049%
2026-03-10	36.7500	37.1000	36.2000	36.3000	-0.493%	32	6,924	+42.452%
2026-03-09	35.6700	36.8500	34.0000	36.4800	-1.325%	67	6,911	+41.749%
2026-03-06	38.3700	39.3100	36.9000	36.9700	-8.535%	233	6,889	+39.870%
2026-03-05	39.4500	40.5400	38.5000	40.4200	+4.310%	159	6,943	+27.932%
2026-03-04	34.7000	39.0000	34.7000	38.7500	+12.809%	214	7,044	+33.445%
2026-03-03	33.1300	34.6200	32.0000	34.3500	-0.579%	91	7,077	+50.539%
2026-03-02	32.3000	35.0000	32.0000	34.5500	-1.286%	177	7,113	+49.667%
2026-02-27	34.2000	35.0000	33.3000	35.0000	+1.892%	81	7,129	+47.743%
2026-02-26	35.4500	35.4500	33.1000	34.3500	-3.239%	156	7,119	+50.539%
2026-02-25	35.6000	36.1000	34.8800	35.5000	+2.869%	73	7,079	+45.662%
2026-02-24	33.2900	35.3000	33.2500	34.5100	+4.103%	87	7,079	+49.841%
2026-02-23	34.2900	34.2900	32.1200	33.1500	-5.957%	228	7,025	+55.988%
2026-02-20	32.5000	36.0000	32.5000	35.2500	+7.143%	204	6,902	+46.695%
2026-02-19	32.5000	33.0500	31.9800	32.9000	-0.182%	113	6,966	+57.173%
2026-02-18	32.5000	33.6000	32.5000	32.9600	+6.563%	623	6,955	+56.887%
2026-02-17	29.6800	31.1000	28.5000	30.9300	+5.025%	237	7,410	+67.184%
2026-02-13	29.9000	30.6000	29.0000	29.4500	-1.833%	293	7,095	+75.586%
2026-02-12	31.9000	31.9000	29.4900	30.0000	-7.834%	604	7,095	+72.367%
2026-02-11	34.2500	34.2500	31.7000	32.5500	-3.441%	401	6,812	+58.863%
2026-02-10	34.1900	36.2800	33.5000	33.7100	-2.993%	181	6,730	+53.397%
2026-02-09	34.0000	36.2500	32.0000	34.7500	-0.884%	903	6,807	+48.806%
2026-02-06	31.4500	35.6000	29.9000	35.0600	-17.988%	1,162	6,166	+47.490%
2026-02-05	44.2000	44.6000	41.8500	42.7500	-13.004%	259	5,442	+20.959%
2026-02-04	51.4000	51.5500	47.7800	49.1400	-4.583%	170	5,369	+5.230%
2026-02-03	54.1500	55.0000	50.1200	51.5000	-4.630%	180	5,302	+0.408%
2026-02-02	52.3000	55.1500	52.1000	54.0000	+5.882%	314	5,170	-4.241%
2026-01-30	51.8000	54.0500	51.0000	51.0000	-4.225%	254	4,889	+1.392%
2026-01-29	54.0000	54.0000	50.2000	53.2500	-2.114%	291	4,865	-2.892%
2026-01-28	56.3500	57.1000	53.2500	54.4000	-1.929%	224	4,823	-4.945%
2026-01-27	51.0000	55.6000	50.6500	55.4700	+9.128%	238	4,709	-6.778%
2026-01-26	51.3500	51.6000	49.9300	50.8300	-0.216%	185	4,603	+1.731%
2026-01-23	49.0000	51.5000	48.5000	50.9400	+7.017%	50	4,547	+1.512%
2026-01-22	47.6000	48.4800	45.8200	47.6000	+2.830%	69	4,559	+8.634%
2026-01-21	46.0700	46.7500	43.9300	46.2900	+0.412%	235	4,578	+11.709%
2026-01-20	48.0500	48.3200	45.0000	46.1000	-8.532%	137	4,477	+12.169%
2026-01-16	50.4500	50.5000	49.7500	50.4000	-0.395%	103	4,377	+2.599%
2026-01-15	50.8400	51.3800	50.1500	50.6000	+0.596%	65	4,377	+2.194%
2026-01-14	52.6500	52.6500	49.7500	50.3000	-5.893%	127	4,355	+2.803%
2026-01-13	56.0200	56.0200	52.5500	53.4500	-4.211%	60	4,296	-3.255%
2026-01-12	56.4000	57.3700	55.8000	55.8000	-1.622%	246	4,272	-7.330%
2026-01-09	54.6500	56.7500	53.7700	56.7200	+0.979%	125	4,332	-8.833%
2026-01-08	54.4700	56.1700	53.9700	56.1700	+5.187%	81	4,289	-7.940%
2026-01-07	53.7000	55.9900	53.4000	53.4000	+0.755%	94	4,266	-3.165%
2026-01-06	47.9500	53.8000	47.9500	53.0000	+11.111%	202	4,268	-2.434%
2026-01-05	45.6500	48.5000	45.0000	47.7000	+7.675%	52	4,299	+8.407%
2026-01-02	48.5000	49.2000	43.4900	44.3000	-5.038%	198	4,299	+16.727%
2025-12-31	47.1700	47.3300	46.6400	46.6500	-0.745%	108	4,311	+10.847%
2025-12-30	46.6000	47.0000	46.5000	47.0000	-0.739%	283	4,311	+10.021%
2025-12-29	48.5000	48.5000	46.7100	47.3500	-0.838%	47	4,296	+9.208%
2025-12-26	47.7000	48.0500	47.7000	47.7500	-0.521%	29	4,286	+8.293%
2025-12-24	47.8900	48.3000	47.8000	48.0000	-0.125%	28	4,247	+7.729%
2025-12-23	47.4000	48.1000	47.2000	48.0600	+4.410%	22	4,247	+7.595%
2025-12-22	46.0000	46.0300	44.8100	46.0300	-0.733%	74	4,248	+12.340%
2025-12-19	45.5000	46.5500	45.1000	46.3700	+2.362%	167	4,239	+11.516%
2025-12-18	45.4000	46.9100	44.4000	45.3000	+6.488%	131	4,237	+14.150%
2025-12-17	43.8000	44.5000	42.4300	42.5400	-1.982%	214	4,166	+21.556%
2025-12-16	43.3000	43.9000	42.7000	43.4000	+0.930%	30	4,185	+19.147%
2025-12-15	46.7500	46.7500	43.0000	43.0000	-6.318%	182	4,171	+20.256%
2025-12-12	48.0000	48.1500	45.6000	45.9000	-4.811%	169	4,149	+12.658%
2025-12-11	49.4600	49.6000	47.9000	48.2200	-2.880%	114	4,112	+7.238%
2025-12-10	49.8000	50.0000	48.6500	49.6500	+4.526%	82	4,071	+4.149%
2025-12-09	46.5000	48.0000	46.5000	47.5000	+0.636%	71	4,008	+8.863%
2025-12-08	49.1400	49.3000	47.2000	47.2000	-3.673%	77	3,964	+9.555%
2025-12-05	49.8500	50.0000	48.9000	49.0000	+0.204%	223	3,921	+5.531%
2025-12-04	51.4500	51.5500	47.8000	48.9000	-4.492%	269	3,804	+5.746%
2025-12-03	52.0000	52.0000	50.0000	51.2000	-2.476%	132	3,590	+0.996%
2025-12-02	52.5000	55.0500	51.7000	52.5000	+1.449%	336	3,492	-1.505%
2025-12-01	51.2600	52.5500	51.2600	51.7500	+1.550%	64	3,303	-0.077%
2025-11-28	50.5000	50.9600	49.8000	50.9600	+3.577%	288	3,272	+1.472%
2025-11-26	49.0000	50.3000	49.0000	49.2000	+0.367%	691	2,611	+5.102%
2025-11-25	47.8000	49.3000	47.5000	49.0200	+3.418%	67	2,611	+5.488%
2025-11-24	46.5000	47.7000	46.3000	47.4000	+7.973%	344	2,583	+9.093%
2025-11-21	42.7500	45.1200	42.0000	43.9000	+1.856%	342	2,415	+17.790%
2025-11-20	47.6000	47.8500	43.1000	43.1000	-5.998%	152	2,266	+19.977%
2025-11-19	46.8500	46.8500	44.0000	45.8500	-2.030%	71	2,211	+12.781%
2025-11-18	50.1200	50.1200	46.0000	46.8000	-10.207%	387	2,157	+10.491%
2025-11-17	51.9000	52.5300	50.0000	52.1200	-1.660%	218	1,976	-0.787%
2025-11-14	53.0000	55.4000	53.0000	53.0000	-3.338%	126	1,937	-2.434%
2025-11-13	58.6100	58.6100	54.8300	54.8300	-5.984%	507	1,929	-5.690%
2025-11-12	62.4400	62.4500	58.2000	58.3200	-4.939%	113	1,593	-11.334%
2025-11-11	61.0000	61.6500	60.0000	61.3500	+0.327%	46	1,552	-15.713%
2025-11-10	61.5000	62.0000	59.1900	61.1500	+5.033%	145	1,550	-15.437%
2025-11-07	55.4000	58.2200	54.5500	58.2200	+2.410%	162	1,460	-11.182%
2025-11-06	61.5000	61.5000	56.7900	56.8500	-8.454%	227	1,439	-9.041%
2025-11-05	59.6500	62.1200	59.1800	62.1000	+1.753%	111	1,273	-16.731%
2025-11-04	63.3700	65.0500	61.0300	61.0300	-5.803%	149	1,269	-15.271%
2025-11-03	64.1000	66.9000	64.1000	64.7900	+11.151%	138	1,179	-20.188%
2025-10-31	61.5500	61.5500	57.4900	58.2900	+30.112%	602	1,179	-11.288%
2025-10-30	45.7200	47.5000	44.8000	44.8000	-7.054%	121	983	+15.424%
2025-10-29	47.6000	48.6800	47.0000	48.2000	+3.567%	130	964	+7.282%
2025-10-28	45.1700	47.9000	44.8700	46.5400	+2.624%	64	965	+11.109%
2025-10-27	45.0000	45.7500	44.2900	45.3500	+5.220%	105	857	+14.024%
2025-10-24	42.6000	43.5600	42.2500	43.1000	+4.358%	41	857	+19.977%
2025-10-23	40.5700	41.6500	40.5700	41.3000	+2.813%	42	848	+25.206%
2025-10-22	40.9000	40.9000	39.6300	40.1700	-4.266%	51	817	+28.728%
2025-10-21	40.5000	42.4400	40.5000	41.9600	+8.172%	129	791	+23.236%
2025-10-20	37.9500	38.7900	37.9500	38.7900	+2.755%	78	761	+33.308%
2025-10-17	38.5000	38.5000	37.2500	37.7500	-2.505%	47	733	+36.980%
2025-10-16	39.3200	40.7700	38.1000	38.7200	-1.601%	73	731	+33.549%
2025-10-15	39.3000	40.0000	38.1900	39.3500	+0.691%	131	695	+31.410%
2025-10-14	36.8500	40.3400	36.8500	39.0800	-3.435%	138	641	+32.318%
2025-10-13	39.6300	40.7300	39.6300	40.4700	+4.574%	47	537	+27.774%
2025-10-10	40.0000	41.6000	38.7000	38.7000	-12.877%	77	527	+33.618%
2025-10-09	41.7500	44.6800	40.6200	44.4200	+6.268%	48	516	+16.412%
2025-10-08	40.1300	43.0500	40.1300	41.8000	+4.762%	10	506	+23.708%
2025-10-07	40.0700	40.6000	39.8500	39.9000	-0.225%	17	508	+29.599%
2025-10-06	39.0000	40.6500	37.5500	39.9900	+2.934%	54	508	+29.307%
2025-10-03	40.6500	41.0000	38.2500	38.8500	-3.908%	92	478	+33.102%
2025-10-02	38.9200	40.4300	38.9000	40.4300	+2.745%	41	404	+27.900%
2025-10-01	38.5000	39.4500	38.3000	39.3500	+1.157%	18	385	+31.410%
2025-09-30	38.4200	38.9000	38.3500	38.9000	-2.726%	31	379	+32.931%
2025-09-29	39.0400	40.0500	39.0400	39.9900	+2.276%	68	359	+29.307%
2025-09-26	39.2900	39.6500	38.4300	39.1000	+3.576%	55	343	+32.251%
2025-09-25	39.3200	39.7000	37.1800	37.7500	-4.066%	129	307	+36.980%
2025-09-24	40.8800	40.8800	39.3000	39.3500	-0.127%	160	247	+31.410%
2025-09-23	40.4000	41.0000	39.2300	39.4000	-8.796%	83	126	+31.244%
2025-09-22	43.7000	43.7000	43.2000	43.2000	-4.425%	7	51	+19.699%
2025-09-19	45.8500	46.0400	45.2000	45.2000	+0.960%	9	44	+14.403%
2025-09-18	44.4500	46.1200	44.4500	44.7700	+1.750%	17	38	+15.501%
2025-09-17	45.5000	45.5000	44.0000	44.0000	-5.802%	11	39	+17.523%
2025-09-16	47.4500	47.7000	46.7100	46.7100	+3.341%	35	28	+10.704%
2025-09-15	43.4500	45.5000	43.4500	45.2000	0.000%	3	2	+14.403%