Dark

AMZN20280121C300
AMZN Jan 21 2028 300.00 Call (AMZN280121C00300000)
option OPRA

EOD

Jul 2, 2026

35.30+3.367%(+1.15)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	34.0700	36.6000	33.8000	35.3000	+3.367%	228	11,552	0.000%
2026-07-01	33.0000	35.6000	31.1500	34.1500	+4.722%	133	11,552	+3.367%
2026-06-30	33.1000	33.8000	32.0000	32.6100	-2.365%	125	11,528	+8.249%
2026-06-29	30.9500	36.7900	30.9500	33.4000	+13.220%	576	11,464	+5.689%
2026-06-26	28.3100	30.1000	27.5200	29.5000	+7.312%	3,172	11,633	+19.661%
2026-06-25	29.0000	29.2000	27.2500	27.4900	-9.810%	399	9,595	+28.410%
2026-06-24	30.0000	34.0200	30.0000	30.4800	0.000%	255	9,530	+15.814%
2026-06-23	30.4500	31.7800	29.9900	30.4800	+0.627%	176	9,557	+15.814%
2026-06-22	33.3000	33.8000	29.9500	30.2900	-11.896%	213	9,459	+16.540%
2026-06-18	32.9600	35.9700	31.1200	34.3800	+8.970%	555	9,161	+2.676%
2026-06-17	34.7700	34.7700	31.5500	31.5500	-9.339%	139	9,161	+11.886%
2026-06-16	35.7000	36.8000	34.8000	34.8000	-0.685%	134	9,064	+1.437%
2026-06-15	34.7600	35.8000	34.7500	35.0400	+9.671%	142	9,034	+0.742%
2026-06-12	31.9000	32.0900	29.9700	31.9500	-3.765%	401	9,020	+10.485%
2026-06-11	31.3000	33.5500	30.2500	33.2000	+3.106%	150	8,821	+6.325%
2026-06-10	34.4000	34.5000	31.6000	32.2000	-7.205%	116	8,711	+9.627%
2026-06-09	37.6900	37.6900	33.5000	34.7000	-1.700%	188	8,651	+1.729%
2026-06-08	37.1500	37.1500	34.4300	35.3000	-2.216%	80	8,763	0.000%
2026-06-05	40.0000	40.2500	35.9500	36.1000	-7.908%	231	8,744	-2.216%
2026-06-04	39.0000	39.8000	38.3500	39.2000	+5.946%	89	8,787	-9.949%
2026-06-03	39.1300	40.5000	36.0000	37.0000	-7.960%	240	8,737	-4.595%
2026-06-02	40.7300	42.6600	39.7000	40.2000	-6.944%	125	8,683	-12.189%
2026-06-01	45.0000	45.0000	42.7000	43.2000	-9.053%	212	8,710	-18.287%
2026-05-29	49.0000	49.3400	46.9700	47.5000	-2.744%	139	8,630	-25.684%
2026-05-28	48.3000	49.1000	45.5000	48.8400	+2.821%	57	8,701	-27.723%
2026-05-27	43.8500	48.0000	43.8500	47.5000	+9.447%	89	8,669	-25.684%
2026-05-26	44.3000	44.4300	41.7400	43.4000	-1.206%	73	8,699	-18.664%
2026-05-22	45.1500	45.5500	43.9300	43.9300	-2.378%	270	8,508	-19.645%
2026-05-21	41.4800	45.4600	41.4800	45.0000	+4.651%	563	8,553	-21.556%
2026-05-20	40.3900	43.0000	40.3900	43.0000	+9.554%	49	8,553	-17.907%
2026-05-19	41.0000	41.0000	37.5000	39.2500	-7.276%	118	8,507	-10.064%
2026-05-18	43.7600	45.0500	42.0500	42.3300	+0.427%	36	8,507	-16.608%
2026-05-15	41.6000	42.3900	41.0000	42.1500	-5.110%	96	8,507	-16.251%
2026-05-14	45.3100	46.0000	44.2500	44.4200	-3.330%	103	8,523	-20.531%
2026-05-13	42.0000	45.9500	42.0000	45.9500	+6.613%	576	8,179	-23.177%
2026-05-12	42.9000	43.2500	41.4500	43.1000	-4.180%	202	8,179	-18.097%
2026-05-11	45.5300	47.3900	44.9800	44.9800	-5.504%	265	8,179	-21.521%
2026-05-08	46.1700	47.6000	46.1700	47.6000	+0.592%	72	8,218	-25.840%
2026-05-07	48.1300	48.1300	46.5500	47.3200	-3.507%	59	8,188	-25.402%
2026-05-06	48.4600	50.4300	47.4500	49.0400	+1.848%	164	8,192	-28.018%
2026-05-05	49.7800	51.3000	47.9700	48.1500	+1.155%	72	8,183	-26.687%
2026-05-04	45.7500	50.0500	45.7500	47.6000	+4.569%	190	8,157	-25.840%
2026-05-01	43.0000	48.6500	43.0000	45.5200	+2.870%	310	8,221	-22.452%
2026-04-30	48.5600	48.5600	38.6400	44.2500	+1.724%	503	8,221	-20.226%
2026-04-29	41.8000	45.7600	41.8000	43.5000	+3.178%	463	8,051	-18.851%
2026-04-28	41.6000	43.1500	41.4100	42.1600	-3.303%	123	8,033	-16.271%
2026-04-27	44.6500	44.6500	43.3500	43.6000	-3.646%	198	7,960	-19.037%
2026-04-24	42.8800	45.4000	42.2500	45.2500	+11.839%	198	7,917	-21.989%
2026-04-23	39.9000	42.5000	39.7000	40.4600	+0.372%	127	7,859	-12.753%
2026-04-22	38.0500	40.5000	38.0500	40.3100	+8.215%	362	7,873	-12.429%
2026-04-21	38.4500	39.6000	37.0600	37.2500	+1.499%	64	7,778	-5.235%
2026-04-20	36.5000	36.9000	35.2000	36.7000	-2.627%	115	7,778	-3.815%
2026-04-17	40.0000	40.3700	37.5000	37.6900	+0.668%	145	7,795	-6.341%
2026-04-16	37.7000	37.9300	35.3500	37.4400	-1.214%	135	7,808	-5.716%
2026-04-15	37.8500	39.2500	36.9900	37.9000	+0.212%	280	7,822	-6.860%
2026-04-14	34.5000	39.3200	34.5000	37.8200	+16.119%	581	7,750	-6.663%
2026-04-13	31.9700	33.0000	31.1000	32.5700	+0.525%	137	7,717	+8.382%
2026-04-10	31.2300	33.3700	30.8000	32.4000	+6.931%	313	7,708	+8.951%
2026-04-09	25.5000	30.3000	25.3000	30.3000	+23.977%	713	7,766	+16.502%
2026-04-08	24.8000	25.9500	23.4500	24.4400	+12.368%	127	7,849	+44.435%
2026-04-07	21.0000	21.7500	20.6100	21.7500	+1.399%	1,127	7,879	+62.299%
2026-04-06	21.2000	21.5000	21.2000	21.4500	+3.623%	30	7,709	+64.569%
2026-04-02	19.5800	21.2800	19.5800	20.7000	-2.680%	160	7,750	+70.531%
2026-04-01	20.4000	21.8100	20.1400	21.2700	+2.506%	125	7,750	+65.961%
2026-03-31	19.4500	21.0000	19.2200	20.7500	+13.761%	1,830	7,854	+70.120%
2026-03-30	17.9500	18.8800	17.7500	18.2400	+3.051%	1,968	6,272	+93.531%
2026-03-27	19.1500	19.1500	17.6000	17.7000	-13.022%	241	6,059	+99.435%
2026-03-26	20.2000	21.8000	20.2000	20.3500	-3.783%	41	6,162	+73.464%
2026-03-25	21.2500	21.5000	20.8700	21.1500	+8.462%	112	6,174	+66.903%
2026-03-24	19.4500	19.8500	19.4500	19.5000	-4.645%	23	6,178	+81.026%
2026-03-23	20.6100	21.2200	20.4000	20.4500	+6.234%	1,227	6,175	+72.616%
2026-03-20	19.4100	19.9500	18.9600	19.2500	-4.938%	551	5,535	+83.377%
2026-03-19	19.8500	20.5100	19.6700	20.2500	-2.268%	286	5,984	+74.321%
2026-03-18	21.9500	21.9500	20.5000	20.7200	-7.376%	38	5,802	+70.367%
2026-03-17	21.9300	22.4500	21.8000	22.3700	+4.386%	260	5,796	+57.801%
2026-03-16	20.6200	21.6000	20.2600	21.4300	+3.777%	165	5,762	+64.722%
2026-03-13	21.3400	21.5500	20.0000	20.6500	-5.405%	81	5,747	+70.944%
2026-03-12	21.6500	21.8300	21.0000	21.8300	-1.445%	60	5,743	+61.704%
2026-03-11	23.5000	23.6000	21.8100	22.1500	-1.948%	101	5,754	+59.368%
2026-03-10	23.1000	23.3500	22.5000	22.5900	-1.996%	291	5,743	+56.264%
2026-03-09	21.9500	23.0500	21.5000	23.0500	-2.331%	159	5,629	+53.145%
2026-03-06	24.8000	25.1000	23.4700	23.6000	-8.598%	113	5,628	+49.576%
2026-03-05	26.1000	26.1000	25.0000	25.8200	+3.487%	77	5,626	+36.716%
2026-03-04	22.7500	25.0000	22.7500	24.9500	+13.927%	1,581	5,604	+41.483%
2026-03-03	21.1500	22.0000	20.3900	21.9000	-0.228%	104	4,998	+61.187%
2026-03-02	21.3500	22.3700	21.3500	21.9500	-2.444%	156	4,966	+60.820%
2026-02-27	21.5100	22.6000	21.5100	22.5000	+1.948%	43	4,836	+56.889%
2026-02-26	22.8000	22.8000	21.3000	22.0700	-3.414%	643	4,817	+59.946%
2026-02-25	22.8700	22.9600	22.4500	22.8500	+3.864%	31	4,565	+54.486%
2026-02-24	21.3500	22.7700	21.1800	22.0000	+3.286%	57	4,565	+60.455%
2026-02-23	22.0000	22.0000	20.4000	21.3000	-5.417%	37	4,549	+65.728%
2026-02-20	20.6000	23.0500	20.3700	22.5200	+7.238%	66	4,525	+56.750%
2026-02-19	20.9400	21.1000	20.5000	21.0000	-0.238%	89	4,545	+68.095%
2026-02-18	20.0000	21.5000	20.0000	21.0500	+6.853%	47	4,590	+67.696%
2026-02-17	18.6800	19.7300	17.7600	19.7000	+7.650%	309	4,572	+79.188%
2026-02-13	18.6000	19.0000	18.0000	18.3000	-2.918%	215	4,539	+92.896%
2026-02-12	20.5500	20.5500	18.5000	18.8500	-8.717%	226	4,539	+87.268%
2026-02-11	21.6000	21.6000	20.1000	20.6500	-3.730%	319	4,455	+70.944%
2026-02-10	21.7000	23.5500	21.3400	21.4500	-3.509%	148	4,354	+64.569%
2026-02-09	20.7500	23.0000	20.1900	22.2300	+0.588%	426	4,245	+58.794%
2026-02-06	19.8000	22.4600	18.0000	22.1000	-20.504%	824	3,946	+59.729%
2026-02-05	28.4000	29.0000	27.2300	27.8000	-12.496%	217	3,654	+26.978%
2026-02-04	33.3000	34.0200	31.5000	31.7700	-6.696%	101	3,561	+11.111%
2026-02-03	36.5000	36.5500	33.0000	34.0500	-4.888%	244	3,526	+3.671%
2026-02-02	33.7000	36.7500	33.7000	35.8000	+6.548%	98	3,577	-1.397%
2026-01-30	34.8900	35.6500	33.6000	33.6000	-3.973%	38	3,551	+5.060%
2026-01-29	35.5000	35.5000	32.8500	34.9900	-2.044%	154	3,548	+0.886%
2026-01-28	37.7900	38.2000	35.2500	35.7200	-3.066%	137	3,475	-1.176%
2026-01-27	33.7500	36.8500	33.5900	36.8500	+10.661%	151	3,421	-4.206%
2026-01-26	32.4500	33.8900	32.4500	33.3000	-0.299%	143	3,373	+6.006%
2026-01-23	31.7000	33.8600	31.0100	33.4000	+8.442%	75	3,287	+5.689%
2026-01-22	30.3000	31.5500	29.9900	30.8000	+3.529%	53	3,280	+14.610%
2026-01-21	29.0000	30.2800	28.1900	29.7500	+0.168%	236	3,270	+18.655%
2026-01-20	31.3500	31.6000	29.0000	29.7000	-10.326%	169	3,189	+18.855%
2026-01-16	33.7400	33.7400	32.4000	33.1200	-0.749%	134	3,045	+6.582%
2026-01-15	32.9000	34.3000	32.9000	33.3700	+1.738%	266	3,045	+5.784%
2026-01-14	33.7800	34.2500	32.5000	32.8000	-7.082%	84	2,977	+7.622%
2026-01-13	36.4500	36.4500	34.7100	35.3000	-5.867%	45	2,923	0.000%
2026-01-12	37.5000	38.1500	37.3500	37.5000	-0.398%	30	2,924	-5.867%
2026-01-09	35.8000	37.6500	35.8000	37.6500	+1.210%	36	2,923	-6.242%
2026-01-08	36.5000	37.3900	36.2000	37.2000	+4.056%	53	2,929	-5.108%
2026-01-07	34.8500	37.2500	34.8500	35.7500	+1.418%	69	2,910	-1.259%
2026-01-06	31.0000	35.8000	31.0000	35.2500	+13.198%	114	2,907	+0.142%
2026-01-05	29.2000	31.6000	29.2000	31.1400	+8.653%	150	2,855	+13.359%
2026-01-02	31.1000	32.2500	27.9900	28.6600	-5.724%	143	2,865	+23.168%
2025-12-31	30.8000	30.8000	30.1400	30.4000	+0.330%	100	2,826	+16.118%
2025-12-30	30.0000	30.6500	30.0000	30.3000	-0.818%	15	2,826	+16.502%
2025-12-29	30.4000	31.0200	30.4000	30.5500	-2.209%	32	2,820	+15.548%
2025-12-26	31.1000	31.3400	30.9200	31.2400	-0.414%	14	2,820	+12.996%
2025-12-24	31.2000	31.5600	31.1300	31.3700	-0.159%	54	2,847	+12.528%
2025-12-23	30.8900	31.5000	30.6000	31.4200	+4.838%	40	2,847	+12.349%
2025-12-22	29.7400	30.0000	29.0000	29.9700	-1.576%	39	2,846	+17.784%
2025-12-19	29.1500	30.4500	29.1500	30.4500	+2.353%	97	2,830	+15.928%
2025-12-18	29.4200	30.6700	28.9100	29.7500	+7.985%	56	2,797	+18.655%
2025-12-17	28.3700	28.8000	27.5000	27.5500	-1.607%	89	2,800	+28.131%
2025-12-16	28.0300	28.5500	27.6000	28.0000	0.000%	46	2,836	+26.071%
2025-12-15	30.0000	30.0000	28.0000	28.0000	-7.591%	115	2,835	+26.071%
2025-12-12	30.8500	31.0800	30.1200	30.3000	-5.901%	57	2,837	+16.502%
2025-12-11	32.3700	32.3700	31.7500	32.2000	-2.807%	103	2,821	+9.627%
2025-12-10	33.1000	33.3400	32.3000	33.1300	+4.676%	44	2,763	+6.550%
2025-12-09	31.3000	31.8500	31.1500	31.6500	+0.957%	18	2,761	+11.532%
2025-12-08	32.8000	32.8000	31.3500	31.3500	-2.367%	150	2,763	+12.600%
2025-12-05	33.3500	33.3500	32.1100	32.1100	-1.503%	108	2,657	+9.935%
2025-12-04	34.0000	34.0000	31.9000	32.6000	-4.984%	125	2,579	+8.282%
2025-12-03	34.0000	34.4000	33.4000	34.3100	-2.418%	111	2,537	+2.885%
2025-12-02	35.0000	36.3800	34.8600	35.1600	+0.745%	79	2,517	+0.398%
2025-12-01	34.1500	35.3500	34.0500	34.9000	+2.798%	281	2,476	+1.146%
2025-11-28	34.0100	34.0100	33.6000	33.9500	+3.664%	10	2,340	+3.976%
2025-11-26	32.5000	33.5600	32.5000	32.7500	+0.614%	234	2,367	+7.786%
2025-11-25	31.4500	33.2000	30.3500	32.5500	+3.333%	58	2,367	+8.449%
2025-11-24	30.9000	31.5800	30.7300	31.5000	+8.621%	170	2,344	+12.063%
2025-11-21	28.4000	29.8000	27.4500	29.0000	+1.045%	349	2,237	+21.724%
2025-11-20	32.0800	32.1300	28.5500	28.7000	-6.697%	1,289	2,061	+22.997%
2025-11-19	30.6200	30.8300	29.2500	30.7600	-0.998%	222	1,213	+14.759%
2025-11-18	33.6200	33.6200	30.8200	31.0700	-11.733%	176	1,098	+13.614%
2025-11-17	35.4000	35.4000	33.7800	35.2000	-1.262%	42	1,016	+0.284%
2025-11-14	35.5000	37.3500	35.3700	35.6500	-3.597%	40	1,016	-0.982%
2025-11-13	39.0000	39.0000	36.9800	36.9800	-6.380%	46	1,013	-4.543%
2025-11-12	41.4000	41.4000	39.5000	39.5000	-4.520%	22	1,005	-10.633%
2025-11-11	41.3000	41.3700	41.2000	41.3700	-1.430%	6	995	-14.672%
2025-11-10	41.4500	42.5000	40.2500	41.9700	+5.985%	143	995	-15.892%
2025-11-07	38.0000	39.6000	37.0000	39.6000	+1.279%	43	979	-10.859%
2025-11-06	42.0000	42.0000	38.7000	39.1000	-7.148%	74	966	-9.719%
2025-11-05	40.4500	42.6000	40.0000	42.1100	+1.153%	40	925	-16.172%
2025-11-04	43.5000	44.7000	41.6300	41.6300	-5.900%	50	926	-15.205%
2025-11-03	46.0000	47.1000	43.7300	44.2400	+13.088%	86	898	-20.208%
2025-10-31	42.0000	42.4000	39.1200	39.1200	+34.018%	336	898	-9.765%
2025-10-30	30.0000	31.4000	29.1900	29.1900	-7.627%	223	886	+20.932%
2025-10-29	31.0000	32.1000	30.4000	31.6000	+4.463%	149	849	+11.709%
2025-10-28	29.2500	31.2000	28.9000	30.2500	+4.671%	136	825	+16.694%
2025-10-27	28.9900	29.2000	28.4000	28.9000	+5.861%	75	749	+22.145%
2025-10-24	26.4500	27.6600	26.4500	27.3000	+4.238%	24	749	+29.304%
2025-10-23	26.2500	26.2500	25.7500	26.1900	+4.551%	59	738	+34.784%
2025-10-22	25.3200	26.1000	24.8500	25.0500	-5.293%	49	716	+40.918%
2025-10-21	25.7000	26.8300	25.5000	26.4500	+8.848%	97	694	+33.459%
2025-10-20	24.0000	24.3800	23.6800	24.3000	+2.532%	93	722	+45.267%
2025-10-17	25.0000	25.0000	23.4000	23.7000	-2.469%	86	714	+48.945%
2025-10-16	25.4400	25.6500	23.9900	24.3000	-0.816%	59	697	+45.267%
2025-10-15	24.6200	24.6500	23.9000	24.5000	-1.606%	110	655	+44.082%
2025-10-14	23.5000	25.3000	23.1600	24.9000	-1.190%	44	626	+41.767%
2025-10-13	24.5000	25.2000	24.0000	25.2000	+2.857%	37	612	+40.079%
2025-10-10	27.0700	27.8500	24.0000	24.5000	-11.648%	343	625	+44.082%
2025-10-09	25.8000	27.8000	24.8900	27.7300	+6.654%	153	594	+27.299%
2025-10-08	25.0000	26.7500	24.4500	26.0000	+6.122%	77	544	+35.769%
2025-10-07	24.5000	25.2000	24.2000	24.5000	+0.041%	33	531	+44.082%
2025-10-06	23.5000	25.0000	22.1100	24.4900	+3.992%	59	528	+44.140%
2025-10-03	24.7500	25.0000	23.4500	23.5500	-4.151%	76	529	+49.894%
2025-10-02	23.5000	24.8000	23.4000	24.5700	+3.235%	102	503	+43.671%
2025-10-01	22.3000	24.3000	22.3000	23.8000	+1.796%	102	545	+48.319%
2025-09-30	23.3500	23.5000	22.7500	23.3800	-2.947%	348	597	+50.984%
2025-09-29	23.5600	24.4500	23.1100	24.0900	+1.474%	27	315	+46.534%
2025-09-26	24.0000	24.0000	23.2500	23.7400	+2.771%	46	297	+48.694%
2025-09-25	24.0000	24.0000	22.2800	23.1000	-2.941%	91	297	+52.814%
2025-09-24	25.0100	25.0100	23.7000	23.8000	-1.286%	143	248	+48.319%
2025-09-23	26.0000	26.0000	23.7000	24.1100	-9.463%	68	160	+46.412%
2025-09-22	26.2000	26.6300	26.0800	26.6300	-1.987%	8	103	+32.557%
2025-09-19	27.9600	27.9600	27.1700	27.1700	-4.027%	7	98	+29.923%
2025-09-18	26.5500	28.6400	26.5500	28.3100	+0.035%	19	91	+24.691%
2025-09-17	28.0000	28.3000	26.7000	28.3000	-2.414%	61	81	+24.735%
2025-09-16	29.3600	29.3600	29.0000	29.0000	+4.958%	55	58	+21.724%
2025-09-15	27.2500	28.2000	27.2500	27.6300	0.000%	4	3	+27.760%