Dark

AMZN20280121C290
AMZN Jan 21 2028 290.00 Call (AMZN280121C00290000)
option OPRA

EOD

Jul 2, 2026

38.55+7.923%(+2.83)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	37.6500	39.2400	37.6500	38.5500	+7.923%	84	5,719	0.000%
2026-07-01	35.4000	35.8500	35.4000	35.7200	+1.941%	4	5,719	+7.923%
2026-06-30	35.7500	36.2500	35.0400	35.0400	-3.604%	17	5,720	+10.017%
2026-06-29	36.9500	38.6300	36.3500	36.3500	+15.397%	8	5,720	+6.052%
2026-06-26	32.0000	32.1500	31.5000	31.5000	+5.175%	4	5,719	+22.381%
2026-06-25	31.1200	31.1200	29.9500	29.9500	-19.229%	21	5,718	+28.715%
2026-06-24	34.1500	37.0800	34.1500	37.0800	+11.821%	14	5,717	+3.964%
2026-06-23	34.1200	34.5700	32.9500	33.1600	-0.120%	96	5,718	+16.255%
2026-06-22	35.5200	35.5200	32.9000	33.2000	-11.702%	18	5,708	+16.114%
2026-06-18	34.0000	38.0900	34.0000	37.6000	+8.671%	22	5,712	+2.527%
2026-06-17	37.1000	37.1000	34.6000	34.6000	-11.509%	20	5,712	+11.416%
2026-06-16	38.3500	39.1500	38.3500	39.1000	+3.576%	12	5,721	-1.407%
2026-06-15	38.6200	38.6200	37.7500	37.7500	+11.786%	12	5,721	+2.119%
2026-06-12	33.3500	34.3000	33.0400	33.7700	-7.149%	14	5,716	+14.155%
2026-06-11	33.4500	36.3700	32.9300	36.3700	+4.964%	34	5,718	+5.994%
2026-06-10	36.8500	37.2500	34.6000	34.6500	-10.117%	104	5,706	+11.255%
2026-06-09	40.3500	40.3500	36.5000	38.5500	+3.268%	63	5,738	0.000%
2026-06-08	39.4100	39.4100	37.3000	37.3300	-5.013%	16	5,785	+3.268%
2026-06-05	42.0700	42.1700	38.9000	39.3000	-6.982%	8	5,786	-1.908%
2026-06-04	42.8200	42.8200	42.2500	42.2500	+7.261%	17	5,787	-8.757%
2026-06-03	43.4000	43.4000	39.3400	39.3900	-10.882%	32	5,778	-2.133%
2026-06-02	44.0600	45.9000	42.9100	44.2000	-5.353%	1,534	5,761	-12.783%
2026-06-01	47.2500	47.9800	46.2000	46.7000	-10.536%	27	5,021	-17.452%
2026-05-29	53.1100	53.3000	51.5000	52.2000	-0.949%	9	5,015	-26.149%
2026-05-28	50.8500	52.7000	49.9700	52.7000	+2.330%	30	5,014	-26.850%
2026-05-27	47.4800	51.6300	47.4800	51.5000	+11.351%	144	5,002	-25.146%
2026-05-26	45.9800	46.3500	45.9800	46.2500	-5.109%	5	5,069	-16.649%
2026-05-22	48.0800	48.7400	48.0800	48.7400	-0.429%	11	5,067	-20.907%
2026-05-21	46.8000	48.9500	46.8000	48.9500	+5.088%	7	5,067	-21.246%
2026-05-20	45.7000	46.5800	45.7000	46.5800	+8.124%	22	5,067	-17.239%
2026-05-19	43.8000	43.8000	41.3200	43.0800	-6.226%	56	4,172	-10.515%
2026-05-18	46.1500	48.3000	45.0700	45.9400	+0.525%	2,031	4,172	-16.086%
2026-05-15	45.2200	45.7600	45.2200	45.7000	-4.792%	7	4,172	-15.646%
2026-05-14	48.1800	48.6400	48.0000	48.0000	-3.226%	16	4,168	-19.688%
2026-05-13	46.5800	49.7700	46.5800	49.6000	+7.151%	65	4,156	-22.278%
2026-05-12	46.4900	46.4900	45.5800	46.2900	-5.723%	8	4,156	-16.721%
2026-05-11	50.5200	50.8600	48.8500	49.1000	-3.782%	19	4,156	-21.487%
2026-05-08	50.3300	51.5000	50.1000	51.0300	+1.050%	91	4,161	-24.456%
2026-05-07	52.9500	52.9500	50.5000	50.5000	-6.134%	6	4,093	-23.663%
2026-05-06	52.0000	53.8700	51.6700	53.8000	+2.087%	27	4,093	-28.346%
2026-05-05	55.0000	55.0000	52.7000	52.7000	+2.689%	36	4,095	-26.850%
2026-05-04	52.0500	53.2400	50.6000	51.3200	+3.447%	14	4,122	-24.883%
2026-05-01	50.8000	50.8000	49.4900	49.6100	+2.670%	131	4,126	-22.294%
2026-04-30	48.5400	48.5400	42.7500	48.3200	+3.028%	57	4,126	-20.219%
2026-04-29	48.3800	49.0500	46.4500	46.9000	-0.213%	62	4,139	-17.804%
2026-04-28	47.0000	47.0000	47.0000	47.0000	-2.429%	1	4,151	-17.979%
2026-04-27	48.1500	48.1700	47.0800	48.1700	-1.593%	26	4,151	-19.971%
2026-04-24	46.3800	48.9500	45.9500	48.9500	+18.868%	40	4,131	-21.246%
2026-04-21	42.9500	42.9500	41.1800	41.1800	+4.174%	19	4,120	-6.387%
2026-04-20	39.0000	39.6000	39.0000	39.5300	-7.315%	24	4,120	-2.479%
2026-04-17	42.5500	44.2000	42.5500	42.6500	+4.920%	214	4,117	-9.613%
2026-04-16	40.4500	40.6500	40.4500	40.6500	-1.095%	58	4,125	-5.166%
2026-04-15	40.8500	41.1500	40.0700	41.1000	+0.146%	29	4,111	-6.204%
2026-04-14	38.7500	42.5500	38.4200	41.0400	+15.769%	286	4,100	-6.067%
2026-04-13	34.5000	35.4500	34.5000	35.4500	+1.402%	66	4,001	+8.745%
2026-04-10	35.9500	35.9500	34.9500	34.9600	+11.161%	7	3,940	+10.269%
2026-04-09	30.5500	31.7500	30.5500	31.4500	+15.117%	8	3,938	+22.576%
2026-04-08	27.0000	27.3200	26.8700	27.3200	+14.405%	25	3,939	+41.105%
2026-04-07	23.1500	23.8800	23.1500	23.8800	+1.444%	4	3,938	+61.432%
2026-04-06	23.5400	23.5400	23.5400	23.5400	-1.092%	1,587	3,938	+63.764%
2026-04-01	23.0000	23.8000	23.0000	23.8000	+4.386%	14	2,493	+61.975%
2026-03-31	21.4500	22.8000	21.4500	22.8000	+12.593%	6	2,504	+69.079%
2026-03-30	20.0500	20.2500	19.7800	20.2500	+3.953%	27	2,509	+90.370%
2026-03-27	19.8800	19.9000	19.4800	19.4800	-15.817%	15	2,508	+97.895%
2026-03-26	23.3400	23.3400	23.1400	23.1400	-0.473%	6	2,519	+66.595%
2026-03-25	23.4500	23.5000	23.2500	23.2500	+6.946%	3	2,514	+65.806%
2026-03-24	21.9000	21.9000	21.7400	21.7400	-6.495%	6	2,511	+77.323%
2026-03-23	23.2500	23.2500	23.2500	23.2500	+5.394%	1	2,517	+65.806%
2026-03-20	21.4400	22.0600	21.4400	22.0600	+1.007%	75	2,516	+74.751%
2026-03-19	21.9000	21.9000	21.8400	21.8400	-4.504%	8	2,509	+76.511%
2026-03-18	22.5300	22.8700	22.5300	22.8700	-3.948%	3	2,516	+68.561%
2026-03-17	24.1500	24.1500	23.8100	23.8100	+2.629%	10	2,516	+61.907%
2026-03-16	22.5700	23.2000	22.5700	23.2000	+2.655%	23	2,516	+66.164%
2026-03-13	23.5500	23.6500	22.6000	22.6000	-4.440%	12	2,506	+70.575%
2026-03-12	23.0700	23.9000	23.0600	23.6500	-2.273%	105	2,494	+63.002%
2026-03-11	25.2400	25.2400	24.2000	24.2000	-2.419%	11	2,411	+59.298%
2026-03-10	25.6000	25.6000	24.8000	24.8000	+4.730%	6	2,401	+55.444%
2026-03-09	24.5000	24.5000	23.6800	23.6800	-9.722%	6	2,396	+62.796%
2026-03-06	27.0000	27.0000	26.2300	26.2300	-7.085%	15	2,390	+46.969%
2026-03-05	28.3200	28.3200	28.2300	28.2300	+3.218%	15	2,385	+36.557%
2026-03-04	24.9000	27.3500	24.9000	27.3500	+18.913%	12	2,381	+40.951%
2026-03-03	23.0700	23.0700	23.0000	23.0000	-5.930%	6	2,374	+67.609%
2026-02-27	24.4500	24.4500	24.4500	24.4500	+1.663%	6	2,369	+57.669%
2026-02-26	23.8500	24.0500	23.4600	24.0500	-3.800%	20	2,364	+60.291%
2026-02-25	24.7500	25.0000	24.6700	25.0000	+11.359%	17	2,361	+54.200%
2026-02-24	22.4500	22.4500	22.4500	22.4500	-2.179%	5	2,361	+71.715%
2026-02-23	22.8000	22.9500	22.6800	22.9500	-6.897%	106	2,361	+67.974%
2026-02-20	23.9200	24.7500	23.9200	24.6500	+7.877%	15	2,260	+56.389%
2026-02-19	22.9000	23.0400	22.6000	22.8500	-0.436%	32	2,246	+68.709%
2026-02-18	22.4000	23.3500	22.4000	22.9500	+8.255%	19	2,230	+67.974%
2026-02-17	20.7000	21.3200	20.2500	21.2000	+4.588%	33	2,222	+81.840%
2026-02-13	20.2500	20.5000	20.1800	20.2700	-1.363%	37	2,232	+90.183%
2026-02-12	21.9000	21.9000	20.5500	20.5500	-8.667%	32	2,232	+87.591%
2026-02-11	22.4000	22.8100	22.1500	22.5000	-4.051%	10	2,238	+71.333%
2026-02-10	24.2000	24.4500	23.3700	23.4500	-3.299%	48	2,237	+64.392%
2026-02-09	22.1500	24.8100	22.1500	24.2500	+0.207%	27	2,214	+58.969%
2026-02-06	20.5700	24.2000	20.3800	24.2000	-19.280%	60	2,194	+59.298%
2026-02-05	30.8500	31.2000	29.9800	29.9800	-12.975%	61	2,164	+28.586%
2026-02-04	36.5500	36.7000	34.4500	34.4500	-6.513%	112	2,165	+11.901%
2026-02-03	39.6500	39.6500	36.4300	36.8500	-5.392%	25	2,053	+4.613%
2026-02-02	37.2000	39.9000	37.2000	38.9500	+3.867%	25	2,028	-1.027%
2026-01-30	37.5000	38.1900	37.3200	37.5000	-1.445%	36	2,016	+2.800%
2026-01-29	38.3500	38.3500	36.5000	38.0500	-2.810%	22	1,986	+1.314%
2026-01-28	40.7000	40.7000	39.1500	39.1500	+0.026%	20	1,964	-1.533%
2026-01-27	36.7100	39.1400	36.7000	39.1400	+7.233%	29	1,944	-1.507%
2026-01-26	36.6400	36.6700	36.5000	36.5000	+0.302%	43	1,944	+5.616%
2026-01-23	34.2000	36.4800	33.9000	36.3900	+8.143%	192	1,913	+5.936%
2026-01-22	33.1000	33.7400	32.3800	33.6500	+3.538%	765	1,722	+14.562%
2026-01-21	31.6500	32.5000	31.6500	32.5000	+0.775%	32	995	+18.615%
2026-01-20	33.3000	33.5000	32.1000	32.2500	-10.541%	65	966	+19.535%
2026-01-16	36.6000	36.6000	35.5000	36.0500	-0.277%	57	916	+6.935%
2026-01-15	36.3500	36.6000	35.9300	36.1500	+0.083%	81	916	+6.639%
2026-01-14	36.5000	36.5500	36.1000	36.1200	-5.222%	5	865	+6.728%
2026-01-13	38.1100	38.1100	38.1100	38.1100	-6.822%	9	865	+1.155%
2026-01-12	40.9500	40.9500	40.9000	40.9000	-0.171%	11	856	-5.746%
2026-01-09	40.2000	40.9700	40.2000	40.9700	+1.160%	3	865	-5.907%
2026-01-08	40.5000	40.5000	40.5000	40.5000	+0.248%	1	865	-4.815%
2026-01-07	40.4000	40.4000	40.4000	40.4000	+5.208%	1	866	-4.579%
2026-01-06	38.4000	38.6000	38.4000	38.4000	+13.108%	6	866	+0.391%
2026-01-05	33.6200	34.2200	33.6200	33.9500	+8.849%	12	865	+13.549%
2026-01-02	34.9500	34.9500	30.7000	31.1900	-6.336%	164	873	+23.597%
2025-12-31	33.3800	33.3800	33.3000	33.3000	+0.909%	2	722	+15.766%
2025-12-30	33.0000	33.0000	33.0000	33.0000	-1.786%	2	722	+16.818%
2025-12-29	33.1000	33.6000	33.1000	33.6000	-1.408%	2	722	+14.732%
2025-12-26	34.0800	34.0800	34.0800	34.0800	-0.786%	1	721	+13.116%
2025-12-24	34.1800	34.3500	34.1800	34.3500	-0.145%	3	720	+12.227%
2025-12-23	33.5300	34.4000	33.5300	34.4000	+5.521%	20	720	+12.064%
2025-12-22	31.7000	32.6000	31.7000	32.6000	+1.875%	6	720	+18.252%
2025-12-18	31.8500	32.4000	31.8500	32.0000	+4.235%	3	715	+20.469%
2025-12-16	30.7000	30.7000	30.7000	30.7000	-1.476%	1	716	+25.570%
2025-12-15	31.1600	31.1800	31.1600	31.1600	-5.719%	30	716	+23.716%
2025-12-12	34.6500	34.6500	32.6500	33.0500	-4.618%	7	716	+16.641%
2025-12-11	34.6500	34.6500	34.6500	34.6500	-1.000%	1	716	+11.255%
2025-12-10	36.2000	36.2000	35.0000	35.0000	+3.093%	5	715	+10.143%
2025-12-09	33.9500	33.9500	33.9500	33.9500	-1.822%	10	715	+13.549%
2025-12-08	34.8000	34.8000	34.5800	34.5800	-2.729%	2	705	+11.481%
2025-12-05	35.4000	35.5500	35.4000	35.5500	+1.571%	4	705	+8.439%
2025-12-04	35.5000	35.5500	35.0000	35.0000	-5.277%	13	705	+10.143%
2025-12-03	37.0000	37.0000	36.9500	36.9500	-4.150%	31	693	+4.330%
2025-12-02	38.5500	38.5500	38.5500	38.5500	+1.984%	24	723	0.000%
2025-12-01	36.9800	38.3000	36.9500	37.8000	+3.562%	78	723	+1.984%
2025-11-28	36.6400	36.7400	36.5000	36.5000	+3.841%	5	719	+5.616%
2025-11-26	35.4000	35.4000	35.1500	35.1500	-1.843%	6	712	+9.673%
2025-11-25	35.8100	35.8100	35.8100	35.8100	+7.055%	1	712	+7.651%
2025-11-24	33.5600	33.5600	33.4500	33.4500	+5.321%	5	712	+15.247%
2025-11-21	31.0500	32.2000	30.7500	31.7600	-0.063%	14	711	+21.379%
2025-11-20	33.9300	34.1700	31.4500	31.7800	-4.993%	48	698	+21.303%
2025-11-19	33.1200	33.4500	31.6600	33.4500	+0.150%	28	663	+15.247%
2025-11-18	35.0000	35.1500	33.4000	33.4000	-11.757%	69	656	+15.419%
2025-11-17	36.7000	38.2500	36.7000	37.8500	-3.567%	8	632	+1.849%
2025-11-14	39.1200	39.2500	39.1200	39.2500	-3.086%	6	633	-1.783%
2025-11-13	41.6500	41.6500	40.2000	40.5000	-7.131%	108	628	-4.815%
2025-11-12	43.6100	43.6100	43.6100	43.6100	-3.752%	5	613	-11.603%
2025-11-10	45.1600	45.3100	43.6500	45.3100	+7.625%	11	608	-14.919%
2025-11-07	40.8500	42.1000	39.9100	42.1000	-0.237%	54	610	-8.432%
2025-11-06	42.3500	42.3500	42.2000	42.2000	-6.451%	2	574	-8.649%
2025-11-05	44.6000	45.4000	44.6000	45.1100	-3.197%	67	573	-14.542%
2025-11-04	48.3000	48.3000	46.6000	46.6000	-1.334%	26	518	-17.275%
2025-11-03	48.5000	49.4000	47.2300	47.2300	+10.921%	170	343	-18.378%
2025-10-31	45.0000	45.0000	42.5000	42.5800	+29.422%	98	343	-9.465%
2025-10-30	33.7600	33.7600	32.9000	32.9000	-4.277%	7	301	+17.173%
2025-10-29	33.6500	34.9500	33.0000	34.3700	+7.811%	82	296	+12.162%
2025-10-28	31.8100	31.9000	31.8100	31.8800	+1.206%	4	323	+20.922%
2025-10-27	31.4000	31.9000	31.4000	31.5000	+4.478%	63	263	+22.381%
2025-10-24	29.4700	30.4000	29.4700	30.1500	+5.346%	28	263	+27.861%
2025-10-23	28.7500	28.7500	28.5800	28.6200	-2.321%	6	236	+34.696%
2025-10-21	29.2000	29.3000	29.0500	29.3000	+10.817%	9	232	+31.570%
2025-10-20	26.6500	26.6500	26.3000	26.4400	+1.536%	113	234	+45.802%
2025-10-17	26.7500	26.7500	26.0400	26.0400	-7.430%	19	140	+48.041%
2025-10-16	28.1300	28.1300	28.1300	28.1300	+6.031%	8	130	+37.042%
2025-10-15	26.5300	26.5300	26.5300	26.5300	-2.998%	1	126	+45.307%
2025-10-14	27.2500	27.3500	27.2500	27.3500	+1.409%	2	125	+40.951%
2025-10-13	26.9700	26.9700	26.9700	26.9700	-10.547%	15	126	+42.937%
2025-10-10	30.1500	30.1500	30.1500	30.1500	+3.183%	10	124	+27.861%
2025-10-08	27.5000	29.7000	27.5000	29.2200	+7.783%	6	114	+31.930%
2025-10-07	27.1100	27.1100	27.1100	27.1100	+2.302%	1	111	+42.198%
2025-10-06	26.5000	26.5000	26.5000	26.5000	+1.923%	1	111	+45.472%
2025-10-03	26.3500	26.5300	26.0000	26.0000	-3.597%	48	111	+48.269%
2025-10-02	26.9700	26.9700	26.9700	26.9700	+0.822%	1	122	+42.937%
2025-10-01	25.9000	26.7500	25.9000	26.7500	+3.803%	8	123	+44.112%
2025-09-30	25.4000	25.8800	25.4000	25.7700	-0.808%	17	119	+49.593%
2025-09-26	26.0500	26.1000	25.8100	25.9800	+2.324%	79	119	+48.383%
2025-09-25	26.4500	26.4500	25.3900	25.3900	-2.869%	3	56	+51.831%
2025-09-24	27.2500	27.2500	26.1400	26.1400	-5.768%	7	54	+47.475%
2025-09-23	27.7400	27.7400	27.7400	27.7400	-9.346%	1	53	+38.969%
2025-09-19	30.9000	30.9000	30.6000	30.6000	+0.460%	2	52	+25.980%
2025-09-18	30.9100	30.9100	30.0500	30.4600	+0.728%	34	51	+26.559%
2025-09-17	30.6500	30.7000	30.0100	30.2400	-5.941%	9	19	+27.480%
2025-09-16	31.1500	32.4000	31.1500	32.1500	+7.167%	13	12	+19.907%
2025-09-15	30.1500	30.1500	30.0000	30.0000	0.000%	4	4	+28.500%