Dark

AMZN20280121C280
AMZN Jan 21 2028 280.00 Call (AMZN280121C00280000)
option OPRA

EOD

Jul 2, 2026

41.40+0.364%(+0.15)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	40.8500	42.2500	40.4200	41.4000	+0.364%	149	3,145	0.000%
2026-07-01	38.0700	41.3000	38.0700	41.2500	+7.702%	26	3,145	+0.364%
2026-06-30	38.9000	38.9000	37.8000	38.3000	-1.542%	39	3,156	+8.094%
2026-06-29	35.9500	42.1800	35.9500	38.9000	+16.817%	62	3,162	+6.427%
2026-06-26	32.5000	34.6500	32.5000	33.3000	+1.154%	44	3,174	+24.324%
2026-06-25	34.6500	34.6500	32.9000	32.9200	-13.323%	111	3,202	+25.759%
2026-06-24	37.1000	40.2000	37.1000	37.9800	+5.794%	48	3,162	+9.005%
2026-06-23	35.9500	37.3900	35.9000	35.9000	+0.279%	60	3,192	+15.320%
2026-06-22	38.0000	38.0000	35.7500	35.8000	-11.823%	31	3,191	+15.642%
2026-06-18	38.2700	41.3000	36.7500	40.6000	+9.582%	33	3,195	+1.970%
2026-06-17	39.3500	39.3800	37.0500	37.0500	-9.634%	41	3,195	+11.741%
2026-06-16	41.5000	41.8500	41.0000	41.0000	0.000%	35	3,203	+0.976%
2026-06-15	41.9000	42.1700	41.0000	41.0000	+9.304%	69	3,214	+0.976%
2026-06-12	36.2500	37.8000	35.5500	37.5100	-0.767%	89	3,211	+10.371%
2026-06-11	37.0000	37.9300	36.4000	37.8000	+0.693%	29	3,180	+9.524%
2026-06-10	41.0000	41.0000	37.3700	37.5400	-10.191%	342	3,182	+10.282%
2026-06-09	43.1800	43.1800	39.8500	41.8000	+1.481%	70	3,258	-0.957%
2026-06-08	42.8900	42.9100	40.4000	41.1900	-2.440%	17	3,259	+0.510%
2026-06-05	47.2500	47.2500	42.2000	42.2200	-8.416%	17	3,255	-1.942%
2026-06-04	45.4000	46.3500	45.4000	46.1000	+6.148%	8	3,254	-10.195%
2026-06-03	45.0800	45.0800	42.6900	43.4300	-9.142%	55	3,250	-4.674%
2026-06-02	48.1100	50.0000	46.4200	47.8000	-7.633%	32	3,253	-13.389%
2026-06-01	50.8600	52.0000	50.3000	51.7500	-5.738%	31	3,244	-20.000%
2026-05-29	55.5500	56.9500	54.4400	54.9000	-3.566%	105	3,239	-24.590%
2026-05-28	53.8000	57.1000	53.8000	56.9300	+2.948%	45	3,217	-27.279%
2026-05-27	52.0000	55.7000	52.0000	55.3000	+11.740%	253	3,210	-25.136%
2026-05-26	51.5000	52.3500	49.0500	49.4900	-6.002%	54	3,172	-16.347%
2026-05-22	53.0600	53.0600	52.2800	52.6500	-0.152%	9	3,136	-21.368%
2026-05-21	51.2000	52.7300	51.2000	52.7300	+5.124%	28	3,126	-21.487%
2026-05-20	47.8100	50.1600	47.5700	50.1600	+7.755%	20	3,126	-17.464%
2026-05-19	47.1100	47.4600	45.0000	46.5500	-6.526%	92	3,264	-11.063%
2026-05-18	49.7500	52.4500	49.7500	49.8000	0.000%	121	3,264	-16.867%
2026-05-15	48.6700	50.0900	48.6700	49.8000	-5.575%	1,891	3,264	-16.867%
2026-05-14	53.3500	53.3500	52.2000	52.7400	-1.051%	31	2,588	-21.502%
2026-05-13	49.3000	53.6500	49.3000	53.3000	+5.294%	30	2,553	-22.326%
2026-05-12	51.1100	51.1100	48.8000	50.6200	-3.581%	64	2,553	-18.214%
2026-05-11	53.2700	55.4000	52.5000	52.5000	-6.082%	42	2,553	-21.143%
2026-05-08	53.8600	55.9000	53.8600	55.9000	+1.544%	35	2,566	-25.939%
2026-05-07	57.1000	57.1000	54.8400	55.0500	-5.380%	111	2,558	-24.796%
2026-05-06	55.5500	58.7800	55.5500	58.1800	+2.646%	88	2,527	-28.842%
2026-05-05	58.8600	59.3100	55.7000	56.6800	+2.495%	86	2,569	-26.958%
2026-05-04	55.8500	58.4500	55.0000	55.3000	+4.241%	60	2,568	-25.136%
2026-05-01	52.4800	56.5300	52.4800	53.0500	+2.512%	81	2,550	-21.960%
2026-04-30	54.0000	54.0000	45.8200	51.7500	+0.976%	185	2,550	-20.000%
2026-04-29	49.0300	53.1500	48.5900	51.2500	+3.494%	281	2,561	-19.220%
2026-04-28	49.0000	50.0000	48.7500	49.5200	-3.054%	36	2,479	-16.397%
2026-04-27	52.5000	52.5000	50.9700	51.0800	-2.146%	58	2,466	-18.951%
2026-04-24	50.1000	52.3500	49.5700	52.2000	+9.595%	145	2,458	-20.690%
2026-04-23	46.7000	49.5000	46.7000	47.6300	+2.232%	98	2,490	-13.080%
2026-04-22	44.9500	46.6000	44.9100	46.5900	+4.088%	197	2,472	-11.140%
2026-04-21	45.9500	46.1000	44.6000	44.7600	+3.852%	138	2,535	-7.507%
2026-04-20	42.8400	43.3300	42.0000	43.1000	-5.586%	186	2,445	-3.944%
2026-04-17	46.9000	47.4900	45.6500	45.6500	+3.986%	12	2,347	-9.310%
2026-04-16	42.5000	44.1000	42.5000	43.9000	-0.791%	88	2,347	-5.695%
2026-04-15	44.4600	44.5700	42.6000	44.2500	-0.539%	126	2,376	-6.441%
2026-04-14	41.0000	46.2200	41.0000	44.4900	+18.798%	34	2,387	-6.945%
2026-04-13	38.0000	38.0000	37.4500	37.4500	-2.727%	4	2,401	+10.547%
2026-04-10	40.2800	40.2800	37.8700	38.5000	+7.302%	71	2,402	+7.532%
2026-04-09	31.7000	35.8800	31.7000	35.8800	+23.469%	50	2,405	+15.385%
2026-04-08	29.3700	29.8000	29.0600	29.0600	+11.128%	16	2,430	+42.464%
2026-04-07	25.0000	26.2400	25.0000	26.1500	+1.949%	77	2,427	+58.317%
2026-04-06	26.0000	26.0000	25.6500	25.6500	+0.588%	79	2,499	+61.404%
2026-04-02	24.0000	25.5000	23.7000	25.5000	-1.354%	42	2,466	+62.353%
2026-04-01	25.4000	26.3500	25.3200	25.8500	+4.024%	138	2,466	+60.155%
2026-03-31	23.4000	25.1500	23.3300	24.8500	+13.212%	28	2,601	+66.600%
2026-03-30	22.1800	22.8000	21.9500	21.9500	+1.856%	25	2,600	+88.610%
2026-03-27	24.5000	24.5000	21.5500	21.5500	-15.886%	58	2,612	+92.111%
2026-03-26	24.5500	26.2100	24.5500	25.6200	-0.311%	45	2,615	+61.593%
2026-03-25	25.3000	26.1000	25.3000	25.7000	+6.861%	16	2,594	+61.089%
2026-03-24	24.6700	24.6700	23.8900	24.0500	-4.069%	16	2,591	+72.141%
2026-03-23	25.4900	25.6800	25.0700	25.0700	+5.915%	6	2,577	+65.138%
2026-03-20	23.7200	23.7200	23.5600	23.6700	-5.697%	23	2,574	+74.905%
2026-03-18	25.7400	25.7400	25.1000	25.1000	-5.710%	8	2,587	+64.940%
2026-03-17	26.5200	26.6200	26.5200	26.6200	+2.267%	3	2,585	+55.522%
2026-03-16	25.2500	26.0500	24.9500	26.0300	+4.917%	1,420	2,585	+59.047%
2026-03-13	25.9000	25.9000	24.6000	24.8100	-5.630%	22	3,218	+66.868%
2026-03-12	25.8500	26.2900	25.8000	26.2900	-3.060%	12	3,219	+57.474%
2026-03-11	27.2500	27.2500	27.1200	27.1200	-2.446%	2	3,217	+52.655%
2026-03-10	27.3900	27.8000	27.3900	27.8000	+6.310%	3	3,216	+48.921%
2026-03-09	25.8000	26.8000	25.8000	26.1500	-8.980%	8	3,216	+58.317%
2026-03-06	29.3400	29.6400	28.7300	28.7300	-5.275%	6	3,219	+44.100%
2026-03-05	30.7200	30.7200	29.9000	30.3300	+1.779%	18	3,220	+36.499%
2026-03-04	28.4000	29.8000	28.4000	29.8000	+16.954%	48	3,209	+38.926%
2026-03-03	24.6000	25.4800	24.6000	25.4800	-3.885%	11	3,213	+62.480%
2026-03-02	25.0000	26.5200	25.0000	26.5100	-1.450%	18	3,213	+56.167%
2026-02-27	25.6100	26.9000	25.6100	26.9000	+2.476%	6	3,214	+53.903%
2026-02-26	26.5300	26.5300	25.4200	26.2500	-3.457%	26	3,214	+57.714%
2026-02-25	27.0000	27.2900	26.7500	27.1900	+1.645%	5	3,206	+52.262%
2026-02-24	25.2000	26.7500	25.2000	26.7500	+7.430%	15	3,206	+54.766%
2026-02-23	24.8000	24.9000	24.6400	24.9000	-8.287%	3	3,192	+66.265%
2026-02-20	26.1400	27.1500	26.1400	27.1500	+8.383%	12	3,193	+52.486%
2026-02-19	24.5500	25.2000	24.5000	25.0500	-1.183%	53	3,205	+65.269%
2026-02-18	25.0000	25.3500	25.0000	25.3500	+12.867%	4	3,205	+63.314%
2026-02-17	22.0500	23.2500	22.0500	22.4600	+1.080%	157	3,203	+84.328%
2026-02-13	22.1000	22.5600	22.0000	22.2200	-1.681%	29	3,144	+86.319%
2026-02-12	24.0800	24.0800	22.4000	22.6000	-9.419%	33	3,144	+83.186%
2026-02-11	25.7600	25.7600	24.1700	24.9500	-3.631%	9	3,144	+65.932%
2026-02-10	25.4000	27.7500	25.4000	25.8900	-2.486%	21	3,140	+59.907%
2026-02-09	25.5400	27.1500	24.6800	26.5500	-0.562%	59	3,133	+55.932%
2026-02-06	23.1200	27.0500	22.4200	26.7000	-17.846%	170	3,120	+55.056%
2026-02-05	33.4500	34.4000	32.3300	32.5000	-14.564%	30	3,107	+27.385%
2026-02-04	39.3200	40.1600	37.1100	38.0400	-3.206%	51	3,099	+8.833%
2026-02-03	42.5000	42.5000	38.8000	39.3000	-7.202%	32	3,092	+5.344%
2026-02-02	40.3500	43.2500	40.3500	42.3500	+5.743%	13	3,089	-2.243%
2026-01-30	40.6500	41.9000	40.0500	40.0500	0.000%	52	3,091	+3.371%
2026-01-29	39.1000	40.3000	39.1000	40.0500	-5.431%	20	3,134	+3.371%
2026-01-28	44.0000	44.7500	42.0500	42.3500	-2.036%	32	3,134	-2.243%
2026-01-27	40.1200	43.2300	40.1200	43.2300	+7.537%	7	3,157	-4.233%
2026-01-26	39.9100	40.2000	39.3300	40.2000	+1.490%	23	3,157	+2.985%
2026-01-23	37.1100	39.7300	37.1100	39.6100	+7.900%	13	3,155	+4.519%
2026-01-22	36.7000	36.7100	36.7000	36.7100	+2.916%	7	3,160	+12.776%
2026-01-21	34.9700	35.6700	33.9200	35.6700	+0.706%	22	3,158	+16.064%
2026-01-20	37.0100	37.2000	35.4200	35.4200	-9.987%	12	3,149	+16.883%
2026-01-16	38.9000	39.3500	38.9000	39.3500	+0.127%	42	3,104	+5.210%
2026-01-15	39.1000	39.6500	39.1000	39.3000	+1.158%	34	3,104	+5.344%
2026-01-14	39.5000	39.5000	38.8500	38.8500	-5.012%	3	3,073	+6.564%
2026-01-13	42.0600	42.9700	40.9000	40.9000	-7.571%	15	3,071	+1.222%
2026-01-12	44.1300	44.8000	44.1300	44.2500	-0.450%	12	3,071	-6.441%
2026-01-09	42.8000	44.4500	41.9800	44.4500	+0.931%	43	3,071	-6.862%
2026-01-08	42.7700	44.1000	42.7700	44.0400	+4.484%	15	3,103	-5.995%
2026-01-07	41.4000	43.4700	41.4000	42.1500	+0.573%	87	3,113	-1.779%
2026-01-06	37.3000	42.2500	37.3000	41.9100	+13.362%	68	3,118	-1.217%
2026-01-05	34.7000	37.3000	34.7000	36.9700	+8.735%	197	3,113	+11.983%
2026-01-02	37.6000	37.6000	33.7000	34.0000	-7.180%	204	3,122	+21.765%
2025-12-31	36.2000	36.6300	36.2000	36.6300	+1.356%	3	3,159	+13.022%
2025-12-30	36.0200	36.1400	36.0200	36.1400	-1.122%	5	3,159	+14.555%
2025-12-29	36.2000	36.7300	36.1400	36.5500	-1.615%	22	3,158	+13.269%
2025-12-26	36.9600	37.3500	36.3100	37.1500	-0.268%	33	3,157	+11.440%
2025-12-23	36.8000	37.2500	36.6800	37.2500	+4.989%	14	3,135	+11.141%
2025-12-22	35.4400	35.4800	34.5500	35.4800	-1.663%	17	3,132	+16.685%
2025-12-19	35.0500	36.0800	34.8000	36.0800	+1.691%	14	3,135	+14.745%
2025-12-18	35.3300	36.3500	35.1000	35.4800	+7.515%	53	3,123	+16.685%
2025-12-17	33.5500	34.0500	33.0000	33.0000	-1.434%	149	3,119	+25.455%
2025-12-16	33.4500	33.4800	32.7500	33.4800	-0.947%	8	3,239	+23.656%
2025-12-15	34.8200	34.8200	33.8000	33.8000	-6.111%	33	3,234	+22.485%
2025-12-12	36.6000	36.6000	35.6200	36.0000	-5.263%	75	3,243	+15.000%
2025-12-11	37.9400	38.0000	37.8100	38.0000	-2.564%	5	3,223	+8.947%
2025-12-10	39.5200	39.5200	38.4000	39.0000	+4.754%	29	3,223	+6.154%
2025-12-09	37.3000	37.5200	37.0600	37.2300	+0.350%	20	3,221	+11.201%
2025-12-08	38.3900	38.3900	37.1000	37.1000	-3.711%	12	3,216	+11.590%
2025-12-05	39.0000	39.2500	38.4000	38.5300	-1.180%	87	3,206	+7.449%
2025-12-04	38.5100	38.9900	37.7500	38.9900	-2.768%	56	3,192	+6.181%
2025-12-03	40.8000	40.9300	39.8500	40.1000	-3.140%	173	3,160	+3.242%
2025-12-02	41.5800	43.3000	41.4000	41.4000	+0.412%	30	3,011	0.000%
2025-12-01	40.2000	41.3300	39.9800	41.2300	+3.075%	18	3,003	+0.412%
2025-11-28	39.7500	40.0000	39.5500	40.0000	+3.627%	18	3,001	+3.500%
2025-11-26	38.1500	39.3500	38.1500	38.6000	+0.783%	23	3,004	+7.254%
2025-11-25	36.5500	38.9900	36.5500	38.3000	+3.514%	1,469	3,004	+8.094%
2025-11-24	36.8500	37.0000	36.4500	37.0000	+6.017%	16	1,642	+11.892%
2025-11-21	33.0000	35.0000	32.8000	34.9000	+3.407%	239	1,634	+18.625%
2025-11-20	36.9500	37.0000	33.7500	33.7500	-6.665%	109	1,441	+22.667%
2025-11-19	35.7800	36.2100	34.7000	36.1600	-1.256%	147	1,416	+14.491%
2025-11-18	38.5400	38.5400	36.6000	36.6200	-9.199%	46	1,370	+13.053%
2025-11-17	41.0000	41.5100	39.2000	40.3300	-4.431%	153	1,358	+2.653%
2025-11-14	41.3000	43.8000	41.3000	42.2000	-4.308%	117	1,229	-1.896%
2025-11-13	44.4600	44.4600	43.5500	44.1000	-5.426%	26	1,136	-6.122%
2025-11-12	47.1500	47.1600	46.6300	46.6300	-4.545%	9	1,123	-11.216%
2025-11-11	48.4000	49.0400	48.0500	48.8500	+0.514%	265	1,120	-15.251%
2025-11-10	49.2000	49.2000	47.3500	48.6000	+6.813%	59	901	-14.815%
2025-11-07	44.4400	45.5000	43.4000	45.5000	-1.323%	164	853	-9.011%
2025-11-06	46.5500	46.6500	45.3700	46.1100	-6.433%	61	816	-10.215%
2025-11-05	47.9000	49.2800	47.6300	49.2800	+1.818%	14	795	-15.990%
2025-11-04	49.8400	51.8400	48.4000	48.4000	-6.491%	34	788	-14.463%
2025-11-03	52.6000	53.0800	51.7600	51.7600	+9.894%	155	814	-20.015%
2025-10-31	49.0000	49.0000	45.6400	47.1000	+32.976%	238	814	-12.102%
2025-10-30	36.1700	37.0900	35.4000	35.4200	-4.913%	74	686	+16.883%
2025-10-29	36.6000	37.9400	36.6000	37.2500	+1.832%	34	623	+11.141%
2025-10-28	34.9000	37.0100	34.9000	36.5800	+5.723%	48	622	+13.177%
2025-10-27	34.3800	34.9200	34.1000	34.6000	+4.848%	76	619	+19.653%
2025-10-24	32.5000	33.1500	32.2800	33.0000	+4.265%	30	619	+25.455%
2025-10-23	31.3500	31.7500	31.0000	31.6500	+3.941%	32	624	+30.806%
2025-10-22	31.0000	31.0000	30.0300	30.4500	-5.081%	15	616	+35.961%
2025-10-21	31.7500	32.3500	31.7000	32.0800	+10.544%	191	612	+29.052%
2025-10-20	28.9400	29.1500	28.7000	29.0200	+1.291%	37	492	+42.660%
2025-10-17	28.9900	29.0500	28.1000	28.6500	-0.865%	25	466	+44.503%
2025-10-16	30.8500	30.8500	28.9000	28.9000	-2.562%	7	455	+43.253%
2025-10-15	29.6600	29.6600	29.6600	29.6600	-1.298%	1	453	+39.582%
2025-10-14	28.7700	30.0500	28.7700	30.0500	-1.572%	2	452	+37.770%
2025-10-13	29.6000	30.5300	29.6000	30.5300	+4.198%	3	452	+35.604%
2025-10-10	33.3800	33.3800	29.2200	29.3000	-13.442%	51	449	+41.297%
2025-10-09	31.0000	33.8500	30.8300	33.8500	+6.782%	6	425	+22.304%
2025-10-08	31.1000	32.2800	31.1000	31.7000	+6.198%	90	427	+30.599%
2025-10-07	30.0000	30.2700	29.5200	29.8500	+1.358%	139	342	+38.693%
2025-10-06	28.2000	29.7500	28.2000	29.4500	+2.435%	22	207	+40.577%
2025-10-03	30.1100	30.4500	28.7500	28.7500	-6.958%	63	206	+44.000%
2025-10-02	29.2600	30.9000	29.2600	30.9000	+6.846%	6	150	+33.981%
2025-10-01	28.2500	28.9200	28.2500	28.9200	+0.591%	21	146	+43.154%
2025-09-30	28.4100	28.7500	28.4100	28.7500	-4.167%	7	148	+44.000%
2025-09-29	29.5200	30.0000	29.5000	30.0000	+2.775%	18	144	+38.000%
2025-09-26	28.6500	29.1900	28.6500	29.1900	+4.811%	3	130	+41.829%
2025-09-25	29.0000	29.0700	27.8500	27.8500	-3.265%	20	130	+48.654%
2025-09-24	29.9500	29.9500	28.7900	28.7900	-1.404%	65	116	+43.800%
2025-09-23	30.0000	30.3000	29.2000	29.2000	-10.703%	22	61	+41.781%
2025-09-22	32.4300	32.7000	32.2300	32.7000	-5.628%	11	40	+26.606%
2025-09-19	34.6000	34.6500	34.6000	34.6500	+2.303%	2	34	+19.481%
2025-09-18	33.8500	33.8700	33.8500	33.8700	+0.924%	2	33	+22.232%
2025-09-17	33.6800	33.6800	33.0000	33.5600	-4.929%	22	34	+23.361%
2025-09-16	35.3000	35.3000	35.3000	35.3000	+5.594%	1	14	+17.280%
2025-09-15	33.4500	33.6000	33.1000	33.4300	0.000%	18	14	+23.841%