Dark

AMZN20280121C260
AMZN Jan 21 2028 260.00 Call (AMZN280121C00260000)
option OPRA

EOD

Jul 2, 2026

48.80+0.639%(+0.31)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	46.9000	50.0000	46.9000	48.8000	+0.639%	186	2,414	0.000%
2026-07-01	45.7000	48.4900	45.7000	48.4900	+7.160%	17	2,414	+0.639%
2026-06-30	45.3000	45.3000	44.4000	45.2500	-2.268%	10	2,420	+7.845%
2026-06-29	45.0000	49.4000	45.0000	46.3000	+13.480%	16	2,413	+5.400%
2026-06-26	41.0000	41.1400	39.5200	40.8000	+5.699%	25	2,419	+19.608%
2026-06-25	38.0700	40.5900	38.0700	38.6000	-9.453%	94	2,424	+26.425%
2026-06-24	44.5000	47.2500	42.6300	42.6300	-0.583%	11	2,378	+14.473%
2026-06-23	42.3000	44.0000	42.1300	42.8800	+1.419%	21	2,377	+13.806%
2026-06-22	46.9000	46.9000	42.0000	42.2800	-11.917%	100	2,369	+15.421%
2026-06-18	44.4000	48.8500	43.1200	48.0000	+7.987%	21	2,375	+1.667%
2026-06-17	47.4000	47.4000	44.4500	44.4500	-8.351%	15	2,375	+9.786%
2026-06-16	48.4000	50.1500	48.4000	48.5000	+0.727%	20	2,373	+0.619%
2026-06-15	48.7900	49.1800	48.1500	48.1500	+11.717%	13	2,373	+1.350%
2026-06-12	43.6100	43.6500	43.1000	43.1000	-4.540%	5	2,367	+13.225%
2026-06-11	43.5500	45.1500	42.6000	45.1500	+1.988%	70	2,363	+8.084%
2026-06-10	48.2200	48.2200	44.0000	44.2700	-10.093%	72	2,365	+10.233%
2026-06-09	50.4500	50.4500	46.1500	49.2400	+0.798%	17	2,350	-0.894%
2026-06-08	49.8500	50.6500	48.0300	48.8500	-0.913%	139	2,341	-0.102%
2026-06-05	53.8500	53.8500	49.2600	49.3000	-8.398%	62	2,242	-1.014%
2026-06-04	53.1200	54.5000	53.1200	53.8200	+5.220%	43	2,245	-9.327%
2026-06-03	54.5500	54.6800	50.0000	51.1500	-7.000%	57	2,214	-4.594%
2026-06-02	53.7000	58.0200	53.7000	55.0000	-7.157%	38	2,188	-11.273%
2026-06-01	58.9500	60.5000	58.2000	59.2400	-7.740%	49	2,175	-17.623%
2026-05-29	66.3000	66.3000	63.9100	64.2100	-2.579%	21	2,166	-23.999%
2026-05-28	62.5800	65.9100	62.5800	65.9100	+2.696%	46	2,176	-25.960%
2026-05-27	60.2500	64.8000	60.2500	64.1800	+7.235%	34	2,149	-23.964%
2026-05-26	60.4500	61.1000	58.0000	59.8500	-2.461%	49	2,156	-18.463%
2026-05-22	62.1500	62.1500	61.3500	61.3600	-0.228%	33	2,144	-20.469%
2026-05-21	57.4400	62.3000	57.4400	61.5000	+4.273%	22	2,150	-20.650%
2026-05-20	56.3300	59.2000	56.0500	58.9800	+6.655%	27	2,150	-17.260%
2026-05-19	55.4500	55.8500	53.1300	55.3000	-5.680%	59	2,192	-11.754%
2026-05-18	61.0000	61.6900	58.5500	58.6300	+0.051%	87	2,192	-16.766%
2026-05-15	57.6500	58.7000	57.5900	58.6000	-3.777%	130	2,192	-16.724%
2026-05-14	62.8800	62.8800	60.9000	60.9000	-3.593%	14	2,197	-19.869%
2026-05-13	59.3000	63.1700	59.3000	63.1700	+7.707%	9	2,244	-22.748%
2026-05-12	60.4200	60.4200	57.8300	58.6500	-6.160%	221	2,244	-16.795%
2026-05-11	63.0000	64.5500	62.5000	62.5000	-3.026%	44	2,244	-21.920%
2026-05-08	63.3100	65.2400	63.3100	64.4500	+0.311%	295	2,238	-24.282%
2026-05-07	65.4500	65.4500	63.7500	64.2500	-5.695%	56	2,186	-24.047%
2026-05-06	65.7000	68.1300	65.0000	68.1300	+3.699%	63	2,200	-28.372%
2026-05-05	67.6100	69.2500	65.6000	65.7000	+1.233%	98	2,171	-25.723%
2026-05-04	64.8200	68.0000	63.6400	64.9000	+4.257%	132	2,190	-24.807%
2026-05-01	59.0000	65.6500	59.0000	62.2500	+3.148%	153	2,189	-21.606%
2026-04-30	62.0000	62.0000	54.4000	60.3500	+2.288%	257	2,189	-19.138%
2026-04-29	57.0500	61.9900	57.0500	59.0000	+2.165%	113	2,187	-17.288%
2026-04-28	57.5000	58.8000	57.1400	57.7500	-2.663%	48	2,185	-15.498%
2026-04-27	61.0500	61.2100	59.1000	59.3300	-3.293%	84	2,193	-17.748%
2026-04-24	58.1300	61.5100	58.0000	61.3500	+9.789%	166	2,149	-20.456%
2026-04-23	55.8200	57.5000	54.9500	55.8800	+0.812%	160	2,103	-12.670%
2026-04-22	52.9500	55.4300	52.2500	55.4300	+7.318%	47	2,055	-11.961%
2026-04-21	54.7100	54.7100	51.6500	51.6500	+1.673%	140	2,010	-5.518%
2026-04-20	51.2500	51.2500	49.5500	50.8000	-3.422%	42	2,010	-3.937%
2026-04-17	55.5000	56.0900	52.4300	52.6000	+3.137%	52	2,002	-7.224%
2026-04-16	50.7800	51.0000	49.0000	51.0000	-1.163%	14	2,007	-4.314%
2026-04-15	51.7200	52.0200	50.3000	51.6000	-1.414%	18	2,012	-5.426%
2026-04-14	50.4000	53.7500	49.8500	52.3400	+13.783%	62	2,014	-6.763%
2026-04-13	45.5200	46.3500	44.0000	46.0000	+0.240%	146	2,015	+6.087%
2026-04-10	45.9500	47.2000	45.0800	45.8900	+7.597%	66	2,142	+6.341%
2026-04-09	37.2000	43.1500	37.2000	42.6500	+21.545%	160	2,141	+14.420%
2026-04-08	35.6100	36.1000	35.0900	35.0900	+9.315%	42	2,137	+39.071%
2026-04-07	31.3800	32.1000	31.3800	32.1000	+1.198%	5	2,116	+52.025%
2026-04-06	30.8000	31.7200	30.8000	31.7200	+5.733%	25	2,113	+53.846%
2026-04-02	29.1100	30.7000	29.1100	30.0000	-3.846%	291	1,837	+62.667%
2026-04-01	30.6000	31.8300	30.6000	31.2000	+2.195%	17	1,837	+56.410%
2026-03-31	28.6000	30.5300	28.6000	30.5300	+15.121%	24	1,821	+59.843%
2026-03-30	27.0000	27.1700	26.5200	26.5200	-0.674%	127	1,813	+84.012%
2026-03-27	27.9000	27.9000	26.6000	26.7000	-16.822%	16	1,782	+82.772%
2026-03-26	29.9000	32.2200	29.9000	32.1000	+3.050%	34	1,785	+52.025%
2026-03-25	31.0500	31.3700	30.6900	31.1500	+7.972%	9	1,789	+56.661%
2026-03-24	29.6500	29.6500	28.8000	28.8500	-6.483%	33	1,789	+69.151%
2026-03-23	30.5500	31.2100	30.5500	30.8500	+7.304%	12	1,796	+58.185%
2026-03-20	28.8000	29.5500	28.7500	28.7500	-4.959%	10	1,786	+69.739%
2026-03-19	29.2500	30.2500	29.2500	30.2500	-1.144%	5	1,786	+61.322%
2026-03-18	32.0500	32.0500	30.5200	30.6000	-4.673%	7	1,782	+59.477%
2026-03-17	31.8000	32.1000	31.8000	32.1000	+1.582%	2	1,780	+52.025%
2026-03-16	30.0000	31.6000	30.0000	31.6000	+4.463%	11	1,780	+54.430%
2026-03-13	31.2000	31.3500	30.0000	30.2500	-3.662%	13	1,786	+61.322%
2026-03-12	31.5000	31.7000	30.7600	31.4000	-2.120%	115	1,782	+55.414%
2026-03-11	34.6000	34.6000	32.0800	32.0800	-4.524%	4	1,710	+52.120%
2026-03-10	33.0000	33.7500	32.8000	33.6000	+1.664%	142	1,709	+45.238%
2026-03-09	32.0000	33.3500	31.8600	33.0500	-4.286%	7	1,707	+47.655%
2026-03-06	35.3400	35.3400	34.5300	34.5300	-5.319%	4	1,716	+41.326%
2026-03-05	36.0000	37.2600	35.5000	36.4700	+2.761%	39	1,715	+33.809%
2026-03-04	32.3000	35.8400	32.3000	35.4900	+13.314%	69	1,706	+37.504%
2026-03-03	30.0900	31.5000	29.4200	31.3200	-0.413%	16	1,703	+55.811%
2026-03-02	30.2000	31.4500	30.2000	31.4500	-0.475%	103	1,697	+55.167%
2026-02-27	32.0000	32.0400	31.6000	31.6000	+3.947%	36	1,697	+54.430%
2026-02-26	30.4000	30.4000	30.4000	30.4000	-7.005%	1	1,700	+60.526%
2026-02-25	32.6900	32.6900	32.6900	32.6900	+3.286%	1	1,700	+49.281%
2026-02-24	31.6500	31.6500	31.6500	31.6500	+6.208%	1	1,700	+54.186%
2026-02-23	31.4600	31.5800	29.2900	29.8000	-7.309%	53	1,700	+63.758%
2026-02-20	29.5000	32.1500	29.5000	32.1500	+8.615%	114	1,673	+51.788%
2026-02-19	29.6000	29.6000	29.6000	29.6000	-1.169%	1	1,574	+64.865%
2026-02-18	29.6200	30.7500	29.6200	29.9500	+5.793%	19	1,574	+62.938%
2026-02-17	27.0500	28.3100	26.0200	28.3100	+7.032%	29	1,570	+72.377%
2026-02-13	26.5000	27.4700	26.4500	26.4500	-2.326%	51	1,581	+84.499%
2026-02-12	28.7000	28.7000	27.0800	27.0800	-9.884%	139	1,581	+80.207%
2026-02-11	30.3200	30.3200	29.3200	30.0500	-6.822%	8	1,560	+62.396%
2026-02-10	32.2000	32.2500	32.2000	32.2500	+0.781%	7	1,563	+51.318%
2026-02-09	31.5000	32.5300	29.3000	32.0000	+6.667%	67	1,563	+52.500%
2026-02-06	28.0000	32.4200	27.2300	30.0000	-24.433%	224	1,525	+62.667%
2026-02-05	40.4700	40.4700	38.5000	39.7000	-12.265%	43	1,561	+22.922%
2026-02-04	47.5500	47.5500	44.4200	45.2500	-2.162%	45	1,566	+7.845%
2026-02-03	50.9000	50.9000	46.2500	46.2500	-8.234%	31	1,545	+5.514%
2026-02-02	50.0000	50.7000	50.0000	50.4000	+5.994%	3	1,516	-3.175%
2026-01-30	49.4800	49.5000	47.5000	47.5500	-0.523%	66	1,515	+2.629%
2026-01-29	49.3000	49.3000	46.4500	47.8000	-4.686%	95	1,469	+2.092%
2026-01-28	51.5300	51.7500	49.4000	50.1500	-1.647%	68	1,425	-2.692%
2026-01-27	49.7500	50.9900	49.2400	50.9900	+9.046%	23	1,385	-4.295%
2026-01-26	47.1500	47.5000	46.7600	46.7600	-0.468%	26	1,370	+4.363%
2026-01-23	45.4000	46.9800	45.4000	46.9800	+7.016%	17	1,346	+3.874%
2026-01-22	42.9500	44.2000	42.9500	43.9000	+8.475%	4	1,343	+11.162%
2026-01-21	41.5000	42.2700	40.4500	40.4700	-5.884%	86	1,342	+20.583%
2026-01-20	43.5000	43.8800	43.0000	43.0000	-6.603%	96	1,309	+13.488%
2026-01-16	46.3000	46.6000	46.0400	46.0400	-0.669%	12	1,227	+5.995%
2026-01-15	46.4000	47.0700	46.2700	46.3500	+0.871%	10	1,227	+5.286%
2026-01-14	47.1000	47.7200	45.8600	45.9500	-6.358%	35	1,227	+6.202%
2026-01-13	51.3600	51.3600	48.1000	49.0700	-4.644%	37	1,247	-0.550%
2026-01-12	52.2900	53.0000	51.4600	51.4600	+0.214%	30	1,218	-5.169%
2026-01-09	50.1500	51.3500	50.1500	51.3500	-0.735%	3	1,213	-4.966%
2026-01-08	51.0300	51.7300	50.6800	51.7300	+4.105%	9	1,210	-5.664%
2026-01-07	50.7200	50.7200	49.6000	49.6900	+0.812%	13	1,208	-1.791%
2026-01-06	46.0000	49.2900	45.5500	49.2900	+12.355%	28	1,207	-0.994%
2026-01-05	44.3000	44.3000	43.8700	43.8700	+8.268%	7	1,216	+11.238%
2026-01-02	41.2000	41.2000	40.2700	40.5200	-5.349%	28	1,216	+20.434%
2025-12-31	42.8100	42.8100	42.8100	42.8100	-0.673%	30	1,243	+13.992%
2025-12-29	43.0500	43.1000	43.0500	43.1000	-2.157%	86	1,243	+13.225%
2025-12-26	43.9500	44.0500	43.4800	44.0500	-0.091%	6	1,262	+10.783%
2025-12-24	43.8600	44.3200	43.8600	44.0900	+0.205%	9	1,258	+10.683%
2025-12-23	43.3500	44.0000	43.3500	44.0000	+5.137%	3	1,258	+10.909%
2025-12-22	41.7500	42.0000	41.5000	41.8500	-0.119%	28	1,257	+16.607%
2025-12-19	41.8500	42.5000	41.8500	41.9000	-0.119%	6	1,267	+16.468%
2025-12-18	40.7300	42.9600	40.7300	41.9500	+6.418%	27	1,266	+16.329%
2025-12-17	39.9500	40.2100	39.4200	39.4200	-0.329%	20	1,268	+23.795%
2025-12-16	39.0200	39.7000	39.0200	39.5500	-0.503%	12	1,266	+23.388%
2025-12-15	41.5500	41.5500	39.7500	39.7500	-6.690%	81	1,273	+22.767%
2025-12-12	43.6500	43.6500	42.6000	42.6000	-4.591%	19	1,227	+14.554%
2025-12-11	44.5000	44.6500	44.4500	44.6500	-2.553%	4	1,212	+9.295%
2025-12-10	46.0400	46.0400	44.8000	45.8200	+4.851%	20	1,211	+6.504%
2025-12-09	43.1500	44.3400	43.1500	43.7000	-0.228%	32	1,199	+11.670%
2025-12-08	45.2100	45.2100	43.7500	43.8000	-2.232%	75	1,187	+11.416%
2025-12-05	45.3500	46.0000	44.8000	44.8000	+0.179%	201	1,136	+8.929%
2025-12-04	45.1000	45.6000	44.2000	44.7200	-5.254%	53	983	+9.123%
2025-12-03	47.5500	47.5500	46.7600	47.2000	-3.080%	72	951	+3.390%
2025-12-02	48.8000	50.5500	48.7000	48.7000	+0.828%	29	885	+0.205%
2025-12-01	47.4000	48.3000	47.4000	48.3000	+3.871%	19	863	+1.035%
2025-11-28	45.7400	46.9700	45.7400	46.5000	+1.974%	83	866	+4.946%
2025-11-26	45.5000	46.5000	45.5000	45.6000	+1.446%	11	843	+7.018%
2025-11-25	43.2400	45.8200	42.8000	44.9500	+2.275%	49	843	+8.565%
2025-11-24	43.0900	43.9500	42.9000	43.9500	+7.985%	12	839	+11.035%
2025-11-21	39.1000	41.3500	38.8900	40.7000	+1.954%	66	845	+19.902%
2025-11-20	42.6600	42.6600	39.9200	39.9200	-6.071%	41	825	+22.244%
2025-11-19	41.1000	42.5000	41.1000	42.5000	-2.164%	51	808	+14.824%
2025-11-18	45.7100	46.0900	42.6500	43.4400	-9.969%	153	767	+12.339%
2025-11-17	46.7000	48.7500	46.6500	48.2500	-2.427%	27	724	+1.140%
2025-11-14	48.7300	51.0500	48.7300	49.4500	-2.753%	17	709	-1.314%
2025-11-13	53.6500	53.6500	50.8500	50.8500	-7.747%	73	699	-4.031%
2025-11-12	57.0000	57.8000	54.0700	55.1200	-3.298%	12	717	-11.466%
2025-11-11	56.2500	57.0800	56.2500	57.0000	+0.939%	15	713	-14.386%
2025-11-10	56.5500	56.7600	55.0700	56.4700	+4.361%	12	700	-13.582%
2025-11-07	51.1200	54.1100	51.0500	54.1100	+0.576%	12	693	-9.813%
2025-11-06	55.5700	55.5700	53.2900	53.8000	-4.981%	12	689	-9.294%
2025-11-05	56.0000	57.3200	55.9500	56.6200	-0.667%	21	686	-13.811%
2025-11-04	57.2400	59.7400	57.0000	57.0000	-4.008%	157	672	-14.386%
2025-11-03	62.0400	62.2000	59.3800	59.3800	+10.413%	203	522	-17.817%
2025-10-31	57.0000	58.0500	53.5000	53.7800	+31.011%	252	522	-9.260%
2025-10-30	41.3700	43.6000	41.0500	41.0500	-7.503%	48	334	+18.879%
2025-10-29	44.0000	44.5700	43.3800	44.3800	+0.772%	44	293	+9.959%
2025-10-28	41.6000	44.0400	41.1700	44.0400	+7.153%	43	273	+10.808%
2025-10-27	41.3100	41.8500	40.7000	41.1000	+4.368%	149	317	+18.735%
2025-10-24	38.6700	39.7800	38.6700	39.3800	+4.790%	22	317	+23.921%
2025-10-23	37.5800	37.5800	37.5800	37.5800	+2.398%	3	316	+29.856%
2025-10-22	36.7000	36.7000	36.7000	36.7000	-4.302%	1	313	+32.970%
2025-10-21	37.0500	38.8800	36.9500	38.3500	+8.028%	35	313	+27.249%
2025-10-20	35.1400	35.5000	34.8000	35.5000	+3.198%	6	310	+37.465%
2025-10-17	35.0500	35.0500	34.0000	34.4000	-2.356%	14	308	+41.860%
2025-10-16	36.0400	37.0000	35.1300	35.2300	-0.789%	21	308	+38.518%
2025-10-15	36.3000	36.3000	34.9000	35.5100	-0.532%	66	309	+37.426%
2025-10-14	34.0000	35.9000	34.0000	35.7000	-3.042%	56	291	+36.695%
2025-10-13	36.5500	36.9000	36.5500	36.8200	+4.454%	9	288	+32.537%
2025-10-10	36.7500	37.7000	35.2500	35.2500	-12.357%	17	288	+38.440%
2025-10-09	37.1600	40.2200	37.1500	40.2200	+4.876%	41	276	+21.333%
2025-10-08	37.7000	39.2000	37.4000	38.3500	+5.097%	16	245	+27.249%
2025-10-07	36.5000	36.7500	35.8600	36.4900	-0.572%	36	244	+33.735%
2025-10-06	35.0000	36.7500	34.5000	36.7000	-0.353%	14	246	+32.970%
2025-10-03	37.2000	37.2000	36.8300	36.8300	+1.043%	27	242	+32.501%
2025-10-02	36.4500	36.4500	36.4500	36.4500	+0.970%	3	216	+33.882%
2025-10-01	35.0000	36.1000	35.0000	36.1000	+3.143%	4	213	+35.180%
2025-09-30	34.6000	35.0000	34.6000	35.0000	-3.581%	6	210	+39.429%
2025-09-29	36.3000	36.3000	36.3000	36.3000	+2.254%	1	205	+34.435%
2025-09-26	35.4000	35.6400	35.2100	35.5000	+5.030%	20	205	+37.465%
2025-09-25	35.0000	35.0000	33.8000	33.8000	-4.141%	24	203	+44.379%
2025-09-24	36.4000	37.3000	35.2600	35.2600	-0.955%	8	180	+38.400%
2025-09-23	37.4000	37.4000	35.6000	35.6000	-9.691%	89	177	+37.079%
2025-09-22	39.9000	39.9000	38.9700	39.4200	-6.143%	173	133	+23.795%
2025-09-19	42.0000	42.0000	42.0000	42.0000	+2.066%	1	70	+16.190%
2025-09-18	41.2500	42.1200	40.4900	41.1500	+1.882%	45	70	+18.591%
2025-09-17	40.3900	40.3900	40.3900	40.3900	-5.498%	10	26	+20.822%
2025-09-16	41.7500	43.0900	41.7500	42.7400	+4.883%	14	19	+14.179%
2025-09-15	40.6200	41.4500	40.5000	40.7500	0.000%	18	17	+19.755%