Dark

AMZN20280121C270
AMZN Jan 21 2028 270.00 Call (AMZN280121C00270000)
option OPRA

EOD

Jul 2, 2026

44.29-0.315%(-0.14)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	44.0500	45.8900	44.0500	44.2900	-0.315%	13	2,535	0.000%
2026-07-01	40.4500	44.6800	40.4500	44.4300	+6.547%	9	2,535	-0.315%
2026-06-30	40.9500	42.2500	40.9500	41.7000	-1.348%	13	2,536	+6.211%
2026-06-29	45.2600	46.6500	42.2700	42.2700	+16.543%	18	2,535	+4.779%
2026-06-26	35.9700	38.1400	35.9700	36.2700	+2.313%	23	2,545	+22.112%
2026-06-25	35.8300	37.5700	35.0500	35.4500	-18.337%	63	2,538	+24.937%
2026-06-24	41.4200	43.4100	41.4200	43.4100	+10.966%	7	2,529	+2.027%
2026-06-23	39.0000	40.5200	38.8300	39.1200	+0.566%	23	2,532	+13.216%
2026-06-22	41.9500	41.9500	38.6000	38.9000	-11.369%	73	2,530	+13.856%
2026-06-18	39.7500	45.0000	39.7500	43.8900	+8.237%	79	2,464	+0.911%
2026-06-17	42.2500	42.2500	40.5500	40.5500	-10.486%	50	2,464	+9.223%
2026-06-16	45.6500	45.6500	44.8000	45.3000	+1.821%	7	2,428	-2.230%
2026-06-15	45.2500	45.2500	44.4900	44.4900	+8.911%	6	2,427	-0.450%
2026-06-12	40.9800	40.9800	38.5000	40.8500	-2.969%	46	2,425	+8.421%
2026-06-11	40.2500	42.1000	39.0400	42.1000	+3.567%	79	2,398	+5.202%
2026-06-10	42.8300	42.8300	40.6500	40.6500	-10.066%	79	2,400	+8.954%
2026-06-09	47.1000	47.1000	43.0000	45.2000	+1.687%	22	2,397	-2.013%
2026-06-08	46.5000	46.5000	43.8500	44.4500	-2.842%	85	2,394	-0.360%
2026-06-05	49.5000	49.7000	45.7500	45.7500	-7.594%	16	2,354	-3.191%
2026-06-04	49.4200	50.4000	48.7500	49.5100	+4.319%	10	2,350	-10.543%
2026-06-03	50.6000	50.6000	46.0000	47.4600	-7.123%	45	2,349	-6.679%
2026-06-02	50.0000	53.4500	50.0000	51.1000	-7.175%	83	2,342	-13.327%
2026-06-01	55.5000	56.0500	54.0000	55.0500	-7.681%	58	2,373	-19.546%
2026-05-29	61.1000	61.2000	58.9600	59.6300	-3.072%	24	2,345	-25.725%
2026-05-28	59.0900	61.5200	57.3000	61.5200	+2.790%	91	2,340	-28.007%
2026-05-27	55.9000	59.8500	55.9000	59.8500	+11.911%	47	2,302	-25.998%
2026-05-26	56.2000	56.2000	53.0000	53.4800	-5.512%	79	2,295	-17.184%
2026-05-22	56.4000	57.6700	56.4000	56.6000	+0.497%	19	2,318	-21.749%
2026-05-21	53.0000	57.3500	53.0000	56.3200	+4.684%	845	1,670	-21.360%
2026-05-20	51.4000	54.3000	51.4000	53.8000	+6.114%	105	1,670	-17.677%
2026-05-19	51.6400	51.6400	48.4900	50.7000	-5.234%	33	1,620	-12.643%
2026-05-18	54.3700	57.0200	53.5000	53.5000	-0.558%	68	1,620	-17.215%
2026-05-15	53.1400	53.8500	52.6000	53.8000	-5.680%	27	1,620	-17.677%
2026-05-14	58.0000	58.0000	56.3000	57.0400	-2.496%	14	1,602	-22.353%
2026-05-13	53.6400	58.5000	53.6400	58.5000	+7.143%	78	1,533	-24.291%
2026-05-12	55.2500	55.4600	53.0800	54.6000	-4.042%	95	1,533	-18.883%
2026-05-11	58.2500	59.2500	56.9000	56.9000	-4.690%	42	1,533	-22.162%
2026-05-08	58.2900	60.4200	58.2900	59.7000	+0.421%	112	1,518	-25.812%
2026-05-07	61.3500	61.3500	59.0000	59.4500	-4.605%	13	1,491	-25.500%
2026-05-06	60.4900	62.8500	60.0000	62.3200	+2.382%	48	1,489	-28.931%
2026-05-05	63.4900	64.2600	60.7000	60.8700	+1.450%	74	1,476	-27.238%
2026-05-04	58.4000	62.7500	58.4000	60.0000	+3.896%	32	1,474	-26.183%
2026-05-01	55.1900	60.9500	55.1900	57.7500	+3.107%	161	1,457	-23.307%
2026-04-30	62.0800	62.0800	51.0000	56.0100	+1.101%	98	1,457	-20.925%
2026-04-29	56.8400	57.2300	54.0000	55.4000	+2.026%	79	1,454	-20.054%
2026-04-28	53.0400	54.3600	53.0200	54.3000	-1.309%	31	1,436	-18.435%
2026-04-27	55.5900	56.5000	54.9000	55.0200	-3.389%	127	1,421	-19.502%
2026-04-24	54.8000	57.1000	54.2000	56.9500	+9.942%	184	1,399	-22.230%
2026-04-23	51.4000	53.1800	50.5500	51.8000	+3.085%	59	1,309	-14.498%
2026-04-22	48.7500	50.3500	48.7500	50.2500	+4.167%	32	1,294	-11.861%
2026-04-21	49.3800	49.4500	48.2400	48.2400	+3.187%	28	1,272	-8.188%
2026-04-20	46.0000	46.7500	46.0000	46.7500	-7.021%	21	1,272	-5.262%
2026-04-17	50.4200	50.4200	50.2800	50.2800	+7.138%	11	1,253	-11.913%
2026-04-16	45.7300	46.9300	45.6500	46.9300	-3.137%	4	1,243	-5.625%
2026-04-15	47.4900	48.7500	47.4900	48.4500	+0.352%	3	1,241	-8.586%
2026-04-14	46.9000	50.1000	45.7700	48.2800	+14.952%	224	1,240	-8.264%
2026-04-13	41.1500	42.0000	41.1500	42.0000	-0.709%	38	1,204	+5.452%
2026-04-10	41.0100	43.0500	41.0100	42.3000	+9.021%	17	1,204	+4.704%
2026-04-09	34.5000	38.8000	34.5000	38.8000	+19.938%	14	1,210	+14.149%
2026-04-08	33.0500	33.0500	31.7500	32.3500	+12.914%	64	1,214	+36.909%
2026-04-06	28.6500	28.6500	28.6500	28.6500	+6.111%	15	1,188	+54.590%
2026-04-02	26.3600	27.8500	26.3600	27.0000	-6.185%	40	1,221	+64.037%
2026-04-01	27.7300	28.9700	27.7300	28.7800	+3.787%	11	1,221	+53.892%
2026-03-31	26.5000	27.7300	26.0900	27.7300	+12.495%	7	1,227	+59.719%
2026-03-30	24.4000	24.8600	24.4000	24.6500	+2.666%	7	1,230	+79.675%
2026-03-27	25.1000	25.1000	24.0000	24.0100	-11.140%	19	1,230	+84.465%
2026-03-26	27.2700	28.9000	27.0200	27.0200	-5.193%	7	1,228	+63.916%
2026-03-25	28.0900	28.7500	27.9700	28.5000	+6.942%	23	1,229	+55.404%
2026-03-24	26.6000	26.7000	26.1000	26.6500	-4.309%	43	1,227	+66.191%
2026-03-23	27.6000	28.4000	27.6000	27.8500	+6.910%	76	1,232	+59.031%
2026-03-20	26.0500	26.0500	26.0500	26.0500	-2.580%	4	1,219	+70.019%
2026-03-19	26.5000	26.7500	26.5000	26.7400	-3.396%	12	1,215	+65.632%
2026-03-18	29.3000	29.3000	27.6800	27.6800	-4.387%	3	1,217	+60.007%
2026-03-17	29.5500	29.6000	28.9500	28.9500	+5.082%	13	1,219	+52.988%
2026-03-16	27.4200	27.5500	27.4000	27.5500	+1.212%	4	1,228	+60.762%
2026-03-13	27.8000	28.5500	27.2200	27.2200	-4.658%	11	1,228	+62.711%
2026-03-12	28.1400	28.7500	28.1400	28.5500	-2.493%	16	1,225	+55.131%
2026-03-11	30.6900	30.6900	29.2800	29.2800	-3.684%	5	1,212	+51.264%
2026-03-09	29.2400	30.4000	29.2400	30.4000	-1.935%	2	1,211	+45.691%
2026-03-06	32.0500	32.0500	31.0000	31.0000	-7.738%	12	1,211	+42.871%
2026-03-05	33.0300	33.8800	33.0300	33.6000	+7.520%	14	1,220	+31.815%
2026-03-04	31.4500	31.4600	31.2500	31.2500	+9.189%	12	1,231	+41.728%
2026-03-03	27.4500	28.6200	26.8700	28.6200	-0.279%	13	1,219	+54.752%
2026-03-02	28.0000	29.2900	28.0000	28.7000	-1.510%	65	1,230	+54.321%
2026-02-27	29.1400	29.1400	29.1400	29.1400	+1.888%	1	1,260	+51.990%
2026-02-26	29.0200	29.0200	27.7500	28.6000	-1.549%	103	1,259	+54.860%
2026-02-24	28.9400	29.3000	28.8800	29.0500	+5.521%	28	1,256	+52.461%
2026-02-23	27.9000	27.9000	27.0700	27.5300	-8.538%	48	1,256	+60.879%
2026-02-20	26.9100	30.1000	26.9100	30.1000	+10.866%	10	1,303	+47.143%
2026-02-19	27.4000	27.5700	27.1500	27.1500	-1.630%	63	1,301	+63.131%
2026-02-18	26.9700	28.1300	26.9700	27.6000	+7.686%	11	1,282	+60.471%
2026-02-17	24.7000	25.6300	23.5300	25.6300	+5.691%	17	1,287	+72.805%
2026-02-13	24.4800	25.1400	24.2500	24.2500	-1.623%	95	1,241	+82.639%
2026-02-12	26.4000	26.4000	24.6500	24.6500	-8.466%	26	1,241	+79.675%
2026-02-11	27.6100	27.6500	26.9300	26.9300	-10.233%	23	1,257	+64.463%
2026-02-10	29.0000	30.2000	27.9500	30.0000	+3.448%	7	1,259	+47.633%
2026-02-09	27.1700	29.6000	26.4500	29.0000	+2.619%	60	1,256	+52.724%
2026-02-06	25.4400	29.1600	23.7000	28.2600	-21.500%	199	1,213	+56.723%
2026-02-05	35.7000	37.4500	35.7000	36.0000	-13.022%	21	1,144	+23.028%
2026-02-04	43.7400	43.7400	40.8700	41.3900	-3.565%	22	1,152	+7.007%
2026-02-03	43.7100	43.7100	42.9200	42.9200	-7.560%	2	1,151	+3.192%
2026-02-02	44.6000	46.4300	44.6000	46.4300	+6.247%	7	1,151	-4.609%
2026-01-30	43.7000	43.7000	43.7000	43.7000	-0.569%	10	1,151	+1.350%
2026-01-29	43.8500	43.9500	43.6600	43.9500	-4.415%	30	1,141	+0.774%
2026-01-28	48.6000	48.6000	45.8500	45.9800	-1.752%	57	1,121	-3.676%
2026-01-27	43.1500	46.8000	43.1500	46.8000	+7.094%	7	1,066	-5.363%
2026-01-26	42.3600	43.7000	42.3600	43.7000	+0.807%	3	1,067	+1.350%
2026-01-23	42.8200	43.3500	42.8200	43.3500	+8.132%	30	1,068	+2.168%
2026-01-22	39.3500	40.5000	39.3500	40.0900	+3.672%	13	1,068	+10.476%
2026-01-21	37.8000	38.7700	37.2500	38.6700	+1.763%	66	1,071	+14.533%
2026-01-20	39.7500	40.2000	38.0000	38.0000	-10.377%	25	1,007	+16.553%
2026-01-16	42.8500	42.8500	42.4000	42.4000	-0.703%	36	1,013	+4.458%
2026-01-15	42.8500	44.0200	42.6000	42.7000	+2.007%	244	1,013	+3.724%
2026-01-14	43.8000	43.8000	41.8600	41.8600	-5.401%	21	801	+5.805%
2026-01-13	46.3000	46.6700	44.2500	44.2500	-6.842%	20	804	+0.090%
2026-01-12	48.3400	48.9000	47.5000	47.5000	-1.554%	12	812	-6.758%
2026-01-09	47.5200	48.2500	47.4000	48.2500	+0.984%	30	808	-8.207%
2026-01-08	47.0300	47.7800	46.9000	47.7800	+1.444%	30	807	-7.304%
2026-01-07	46.1400	47.1000	46.1400	47.1000	+4.900%	5	797	-5.966%
2026-01-06	41.0700	45.7000	41.0700	44.9000	+11.775%	25	801	-1.359%
2026-01-05	38.3200	40.1700	38.3200	40.1700	+8.714%	3	800	+10.256%
2026-01-02	39.8400	39.8400	36.9500	36.9500	-6.456%	7	800	+19.865%
2025-12-31	39.4000	39.5000	39.4000	39.5000	0.000%	98	700	+12.127%
2025-12-30	39.2000	39.5000	39.2000	39.5000	+0.051%	30	700	+12.127%
2025-12-29	39.4800	39.4800	39.4800	39.4800	-1.669%	1	700	+12.183%
2025-12-26	40.1500	40.1500	40.1500	40.1500	-1.472%	1	700	+10.311%
2025-12-24	40.6500	40.7500	40.6500	40.7500	+1.977%	3	702	+8.687%
2025-12-23	40.0000	40.6000	39.7200	39.9600	+3.256%	6	702	+10.836%
2025-12-22	37.8700	38.7000	37.8700	38.7000	+1.176%	7	701	+14.444%
2025-12-18	37.8700	39.0700	37.8700	38.2500	+4.053%	7	696	+15.791%
2025-12-17	36.7600	36.7600	36.7600	36.7600	+0.989%	4	696	+20.484%
2025-12-16	36.5000	36.5000	36.1300	36.4000	-0.301%	12	700	+21.676%
2025-12-15	37.8800	37.8800	36.4500	36.5100	-7.803%	25	695	+21.309%
2025-12-12	39.3000	39.6200	39.3000	39.6000	-5.737%	24	688	+11.843%
2025-12-11	42.0100	42.0100	42.0100	42.0100	+0.671%	1	679	+5.427%
2025-12-10	42.9000	42.9000	41.7300	41.7300	+3.369%	36	680	+6.135%
2025-12-09	40.2200	40.8000	40.1000	40.3700	+0.124%	18	653	+9.710%
2025-12-08	41.6400	41.6400	40.3200	40.3200	-3.541%	8	657	+9.846%
2025-12-05	42.0000	42.3500	41.8000	41.8000	+1.604%	12	659	+5.957%
2025-12-04	41.5600	41.8200	40.7000	41.1400	-5.750%	17	655	+7.657%
2025-12-03	44.8000	44.8000	43.2400	43.6500	-3.000%	16	663	+1.466%
2025-12-02	44.6200	45.8000	44.6200	45.0000	+0.716%	13	657	-1.578%
2025-12-01	44.0000	44.7300	44.0000	44.6800	+4.222%	9	645	-0.873%
2025-11-28	43.0700	43.1500	42.8500	42.8700	+2.364%	14	639	+3.312%
2025-11-26	42.2500	42.8000	41.8200	41.8800	-0.119%	12	627	+5.755%
2025-11-25	41.6000	41.9300	41.6000	41.9300	+4.174%	2	627	+5.628%
2025-11-24	40.0200	40.2500	39.5000	40.2500	+6.201%	16	628	+10.037%
2025-11-21	36.2500	37.9000	36.1000	37.9000	+2.989%	48	627	+16.860%
2025-11-20	40.2000	40.2000	36.8000	36.8000	-6.242%	12	588	+20.353%
2025-11-19	37.7700	39.2500	37.5000	39.2500	-0.127%	64	586	+12.841%
2025-11-18	42.2500	42.2500	39.3000	39.3000	-10.069%	162	599	+12.697%
2025-11-17	43.7800	44.1000	42.9000	43.7000	-5.411%	9	568	+1.350%
2025-11-14	46.0000	46.9700	46.0000	46.2000	-3.002%	12	571	-4.134%
2025-11-13	47.2000	47.6300	47.2000	47.6300	-6.332%	2	562	-7.012%
2025-11-12	53.2500	53.2500	50.4500	50.8500	-2.212%	52	563	-12.901%
2025-11-11	52.3000	52.3000	51.9100	52.0000	-0.612%	10	521	-14.827%
2025-11-10	52.8900	52.8900	50.9000	52.3200	+9.801%	70	517	-15.348%
2025-11-07	47.5500	47.6500	46.6000	47.6500	-3.737%	14	452	-7.051%
2025-11-06	52.9000	52.9000	48.8200	49.5000	-5.696%	63	447	-10.525%
2025-11-05	51.0000	53.1000	51.0000	52.4900	+0.556%	34	433	-15.622%
2025-11-04	52.8100	55.9500	52.2000	52.2000	-5.486%	14	414	-15.153%
2025-11-03	57.5300	58.0000	55.2300	55.2300	+11.127%	73	407	-19.808%
2025-10-31	53.1500	53.1500	49.4000	49.7000	+31.656%	283	407	-10.885%
2025-10-30	39.6100	39.7000	37.7500	37.7500	-6.974%	19	293	+17.325%
2025-10-29	39.9000	41.3500	39.9000	40.5800	+1.450%	12	282	+9.142%
2025-10-28	38.1000	40.5000	37.9500	40.0000	+6.242%	25	281	+10.725%
2025-10-27	37.5500	38.0700	37.3000	37.6500	+4.149%	22	267	+17.636%
2025-10-24	35.4000	36.3500	35.4000	36.1500	+4.480%	16	267	+22.517%
2025-10-23	34.3000	34.6000	34.0000	34.6000	+3.500%	53	277	+28.006%
2025-10-22	33.1000	33.4500	33.0500	33.4300	-5.565%	62	228	+32.486%
2025-10-21	33.7000	35.4000	33.7000	35.4000	+9.598%	68	169	+25.113%
2025-10-20	31.7800	32.3000	31.5000	32.3000	+2.866%	14	136	+37.121%
2025-10-17	31.2500	31.4000	31.2500	31.4000	-4.414%	2	138	+41.051%
2025-10-16	32.8500	32.8500	32.8500	32.8500	+1.077%	2	137	+34.825%
2025-10-15	32.4800	32.5000	32.4800	32.5000	+0.309%	2	137	+36.277%
2025-10-14	30.9500	32.4000	30.9500	32.4000	+1.250%	3	136	+36.698%
2025-10-10	37.0300	37.0300	32.0000	32.0000	-12.497%	28	136	+38.406%
2025-10-09	34.7500	36.5700	33.7800	36.5700	+2.437%	8	130	+21.110%
2025-10-08	35.7200	35.7200	35.7000	35.7000	+8.182%	3	129	+24.062%
2025-10-07	34.1000	34.1000	33.0000	33.0000	-0.302%	2	128	+34.212%
2025-10-06	31.7000	33.1000	31.7000	33.1000	+4.747%	9	128	+33.807%
2025-10-03	33.4000	33.4700	31.6000	31.6000	-2.439%	34	123	+40.158%
2025-10-02	32.3900	32.3900	32.3900	32.3900	-0.492%	1	101	+36.740%
2025-10-01	30.3300	32.5500	30.3300	32.5500	+2.681%	13	100	+36.068%
2025-09-30	31.2500	31.7000	31.2500	31.7000	-2.462%	7	90	+39.716%
2025-09-29	32.3800	32.5500	32.3800	32.5000	+0.775%	32	89	+36.277%
2025-09-26	31.8000	32.2500	31.8000	32.2500	+3.266%	5	119	+37.333%
2025-09-25	32.4000	32.4000	31.0500	31.2300	-4.085%	36	122	+41.819%
2025-09-24	33.0000	33.4000	32.5600	32.5600	+0.185%	6	89	+36.026%
2025-09-23	33.2500	33.7000	32.5000	32.5000	-9.167%	6	89	+36.277%
2025-09-22	35.9300	35.9300	35.7800	35.7800	-4.485%	5	89	+23.784%
2025-09-19	37.6200	38.0000	37.4600	37.4600	+0.214%	34	86	+18.233%
2025-09-18	37.0800	37.9200	37.0000	37.3800	+3.317%	25	53	+18.486%
2025-09-17	36.0000	36.1800	36.0000	36.1800	-6.992%	2	28	+22.416%
2025-09-16	38.9000	38.9000	38.9000	38.9000	+5.135%	25	26	+13.856%
2025-09-15	36.3000	37.0000	36.3000	37.0000	0.000%	2	2	+19.703%