Dark

AMZN20280121C310
AMZN Jan 21 2028 310.00 Call (AMZN280121C00310000)
option OPRA

EOD

Aug 20, 2026

34.06-2.714%(-0.95)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	35.2000	35.2000	33.7000	34.0600	-2.714%	43	1,787	0.000%
2026-08-19	33.1000	35.5000	33.1000	35.0100	+5.452%	16	1,804	-2.714%
2026-08-18	32.8300	34.0200	32.8300	33.2000	+0.151%	14	1,800	+2.590%
2026-08-17	34.3000	34.9000	32.4500	33.1500	-5.313%	73	1,798	+2.745%
2026-08-14	35.9000	36.5000	35.0100	35.0100	-3.421%	56	1,782	-2.714%
2026-08-13	38.7000	38.7000	36.2000	36.2500	-4.480%	50	1,769	-6.041%
2026-08-12	41.5500	41.5500	37.9500	37.9500	-7.664%	7	1,739	-10.250%
2026-08-11	42.7500	42.7500	40.8000	41.1000	-7.223%	22	1,737	-17.129%
2026-08-10	44.6000	45.7000	43.9000	44.3000	+3.869%	54	1,723	-23.115%
2026-08-07	44.2000	45.3500	42.5500	42.6500	+3.094%	60	1,714	-20.141%
2026-08-06	42.0000	43.1500	41.3700	41.3700	-0.433%	87	1,690	-17.670%
2026-08-05	45.6000	45.6000	40.9500	41.5500	-7.667%	101	1,655	-18.026%
2026-08-04	45.2500	46.7500	44.2500	45.0000	-7.787%	87	1,626	-24.311%
2026-08-03	50.2500	50.2500	48.2000	48.8000	+15.503%	131	1,632	-30.205%
2026-07-31	37.0000	42.2500	36.5000	42.2500	+59.735%	165	1,645	-19.385%
2026-07-30	26.0000	26.4500	26.0000	26.4500	+16.932%	3	1,748	+28.771%
2026-07-29	22.8200	22.8200	21.9000	22.6200	-3.333%	10	1,749	+50.575%
2026-07-28	22.9000	23.4000	22.9000	23.4000	-3.306%	10	1,741	+45.556%
2026-07-27	23.8500	24.2000	23.8500	24.2000	-0.452%	8	1,742	+40.744%
2026-07-24	25.3500	25.3500	24.3100	24.3100	-5.039%	96	1,738	+40.107%
2026-07-23	27.0000	27.3100	25.6000	25.6000	-11.906%	10	1,790	+33.047%
2026-07-22	30.0000	30.0000	29.0600	29.0600	-10.447%	4	1,793	+17.206%
2026-07-21	32.4500	32.4500	32.4500	32.4500	-2.961%	5	1,789	+4.961%
2026-07-20	34.8500	34.8500	33.3500	33.4400	+2.797%	21	1,784	+1.854%
2026-07-17	32.5300	32.5300	32.5300	32.5300	-10.410%	1	1,778	+4.703%
2026-07-16	36.0100	36.3100	36.0000	36.3100	-1.546%	4	1,777	-6.197%
2026-07-15	36.2800	36.8800	36.2800	36.8800	+11.589%	6	1,777	-7.646%
2026-07-14	31.9800	33.0500	31.8500	33.0500	-1.929%	109	1,777	+3.056%
2026-07-13	32.5000	33.7000	32.5000	33.7000	+4.173%	3	1,760	+1.068%
2026-07-10	32.3500	32.3500	32.3500	32.3500	+4.693%	1	1,761	+5.286%
2026-07-09	30.8000	30.9000	30.8000	30.9000	0.000%	3	1,760	+10.227%
2026-07-08	31.4800	31.7200	30.9000	30.9000	-4.482%	6	1,759	+10.227%
2026-07-07	31.9000	33.1800	31.9000	32.3500	+0.560%	39	1,757	+5.286%
2026-07-06	32.7200	32.9000	32.1000	32.1700	-1.681%	42	1,740	+5.875%
2026-07-02	33.5000	33.5000	32.7200	32.7200	+9.615%	93	1,631	+4.095%
2026-07-01	29.8500	29.8500	29.8500	29.8500	+0.573%	4	1,631	+14.104%
2026-06-30	30.5000	30.5000	29.6800	29.6800	-3.354%	63	1,627	+14.757%
2026-06-29	31.8200	31.8200	30.7100	30.7100	+17.798%	3	1,625	+10.908%
2026-06-25	25.7000	26.2900	25.1000	26.0700	-8.687%	35	1,623	+30.648%
2026-06-24	28.0500	31.5800	28.0500	28.5500	+0.528%	8	1,606	+19.299%
2026-06-23	28.4300	28.6000	28.4000	28.4000	+1.574%	12	1,607	+19.930%
2026-06-22	30.5000	30.5000	27.9600	27.9600	-12.897%	175	1,619	+21.817%
2026-06-18	30.4800	33.1000	28.6500	32.1000	+6.645%	49	1,519	+6.106%
2026-06-17	30.6500	30.6500	30.1000	30.1000	-11.209%	5	1,519	+13.156%
2026-06-16	33.9000	33.9000	33.9000	33.9000	+4.533%	38	1,520	+0.472%
2026-06-15	32.4300	32.4300	32.4300	32.4300	+13.273%	17	1,482	+5.026%
2026-06-12	27.5900	29.0600	27.5900	28.6300	-4.725%	16	1,465	+18.966%
2026-06-11	29.0000	30.0500	28.5500	30.0500	+2.141%	46	1,476	+13.344%
2026-06-10	29.9100	29.9100	29.4200	29.4200	-9.141%	18	1,508	+15.772%
2026-06-09	32.7600	32.7600	32.3800	32.3800	+1.920%	39	1,508	+5.188%
2026-06-08	33.1700	33.2900	31.7700	31.7700	-4.738%	184	1,471	+7.208%
2026-06-05	35.9500	35.9500	33.3500	33.3500	-8.177%	4	1,471	+2.129%
2026-06-04	35.7500	36.3800	35.7500	36.3200	+7.615%	75	1,472	-6.222%
2026-06-03	36.7800	36.7800	33.2800	33.7500	-11.533%	26	1,528	+0.919%
2026-06-02	39.5300	39.5300	38.1500	38.1500	-7.290%	35	1,540	-10.721%
2026-06-01	40.5000	41.1500	40.5000	41.1500	-6.264%	16	1,569	-17.230%
2026-05-29	43.9700	43.9700	43.9000	43.9000	+1.386%	2	1,571	-22.415%
2026-05-28	44.4500	44.5800	42.6800	43.3000	+0.464%	219	1,572	-21.339%
2026-05-27	43.0600	43.1000	43.0600	43.1000	+7.374%	2	1,385	-20.974%
2026-05-26	40.2700	40.2700	38.5000	40.1400	-2.903%	7	1,385	-15.147%
2026-05-22	41.2000	41.9500	41.2000	41.3400	+0.218%	9	1,382	-17.610%
2026-05-21	41.2500	41.3000	41.1500	41.2500	+8.553%	57	1,371	-17.430%
2026-05-20	38.0000	38.0000	38.0000	38.0000	+4.885%	2	1,371	-10.368%
2026-05-19	34.4500	36.2300	34.4000	36.2300	-7.222%	32	1,380	-5.990%
2026-05-18	41.7100	41.7100	39.0500	39.0500	+0.051%	7	1,380	-12.778%
2026-05-15	38.0000	39.0300	37.8300	39.0300	-4.990%	9	1,380	-12.734%
2026-05-14	41.4300	41.4300	41.0800	41.0800	-2.190%	2	1,379	-17.089%
2026-05-13	39.0800	42.0000	39.0800	42.0000	+8.752%	78	1,354	-18.905%
2026-05-12	40.1100	40.1100	38.6200	38.6200	-7.074%	4	1,354	-11.807%
2026-05-11	43.6000	43.6000	41.5600	41.5600	-4.018%	61	1,354	-18.046%
2026-05-08	43.6500	43.6500	43.1200	43.3000	-0.847%	8	1,302	-21.339%
2026-05-07	43.8500	44.0600	42.8000	43.6700	-4.817%	24	1,302	-22.006%
2026-05-06	43.9800	45.8800	43.9800	45.8800	+2.870%	3	1,291	-25.763%
2026-05-05	46.0500	47.1000	44.1500	44.6000	+1.134%	131	1,290	-23.632%
2026-05-04	44.1500	44.1500	43.0500	44.1000	+4.502%	86	1,204	-22.766%
2026-05-01	40.2300	44.0900	40.2300	42.2000	+10.616%	11	1,186	-19.289%
2026-04-30	43.0000	43.0000	36.0500	38.1500	-4.506%	25	1,186	-10.721%
2026-04-29	39.9000	41.4000	39.5500	39.9500	+2.726%	61	1,184	-14.743%
2026-04-28	39.4500	39.4500	38.8000	38.8900	-4.635%	20	1,180	-12.420%
2026-04-27	40.8500	40.8500	40.6500	40.7800	-2.580%	33	1,173	-16.479%
2026-04-24	39.9000	41.9500	39.9000	41.8600	+11.776%	32	1,158	-18.634%
2026-04-23	36.5500	37.4500	36.5500	37.4500	+0.753%	71	1,156	-9.052%
2026-04-22	34.5200	37.4100	34.5200	37.1700	+4.410%	18	1,223	-8.367%
2026-04-21	35.4900	35.9300	35.4900	35.6000	+5.481%	28	1,230	-4.326%
2026-04-20	33.0100	33.7500	33.0000	33.7500	-3.184%	66	1,230	+0.919%
2026-04-17	37.2200	37.2200	34.8600	34.8600	+0.461%	77	1,234	-2.295%
2026-04-15	35.0500	35.0500	34.7000	34.7000	-1.560%	3	1,227	-1.844%
2026-04-14	33.6000	36.3000	32.5000	35.2500	+21.092%	26	1,227	-3.376%
2026-04-13	29.8000	29.8000	29.1100	29.1100	-1.987%	13	1,219	+17.004%
2026-04-10	29.5000	30.4000	29.4000	29.7000	+7.104%	53	1,210	+14.680%
2026-04-09	23.3100	27.8500	23.0000	27.7300	+25.192%	25	1,218	+22.827%
2026-04-08	22.9000	22.9000	21.7500	22.1500	+19.730%	15	1,211	+53.770%
2026-04-07	18.5000	18.5000	18.5000	18.5000	-4.786%	2	1,214	+84.108%
2026-04-06	19.4300	19.4300	19.4300	19.4300	+3.737%	1	1,212	+75.296%
2026-04-02	18.7300	18.7300	18.7300	18.7300	-4.194%	1	1,212	+81.847%
2026-04-01	19.2500	19.7500	19.2500	19.5500	+4.545%	10	1,212	+74.220%
2026-03-31	18.0100	18.7000	18.0100	18.7000	+15.077%	3	1,208	+82.139%
2026-03-30	16.4500	16.9200	16.2500	16.2500	+0.309%	6	1,208	+109.600%
2026-03-27	16.3500	16.3500	16.2000	16.2000	-14.602%	2	1,210	+110.247%
2026-03-26	19.0600	19.0600	18.9700	18.9700	-1.964%	10	1,211	+79.547%
2026-03-25	19.2500	19.3500	19.2500	19.3500	+8.525%	4	1,221	+76.021%
2026-03-24	17.6000	17.8300	17.6000	17.8300	-4.907%	19	1,219	+91.026%
2026-03-23	18.8000	19.2000	18.7500	18.7500	+7.143%	14	1,200	+81.653%
2026-03-20	18.0000	18.0000	17.5000	17.5000	-4.110%	7	1,200	+94.629%
2026-03-19	18.3300	18.3300	18.2500	18.2500	-4.450%	23	1,200	+86.630%
2026-03-18	19.1000	19.1000	19.1000	19.1000	-3.633%	2	1,223	+78.325%
2026-03-17	19.7500	19.8200	19.7500	19.8200	+4.591%	25	1,225	+71.847%
2026-03-16	18.3200	18.9500	18.3200	18.9500	+0.798%	32	1,225	+79.736%
2026-03-13	19.4500	19.5000	18.8000	18.8000	-4.326%	8	1,193	+81.170%
2026-03-12	19.7000	19.7000	19.6500	19.6500	-6.295%	2	1,197	+73.333%
2026-03-10	20.9000	20.9700	20.9000	20.9700	+2.293%	21	1,197	+62.423%
2026-03-09	20.7000	20.7000	20.2000	20.5000	-6.093%	3	1,176	+66.146%
2026-03-06	21.7000	21.8500	21.7000	21.8300	-7.106%	17	1,176	+56.024%
2026-03-05	23.4000	23.5500	23.4000	23.5000	+6.576%	135	1,176	+44.936%
2026-03-04	20.5000	22.0500	20.5000	22.0500	+12.903%	7	1,050	+54.467%
2026-03-03	19.5900	19.5900	19.5300	19.5300	+2.789%	6	1,049	+74.398%
2026-03-02	19.0000	19.0000	19.0000	19.0000	-8.654%	2	1,045	+79.263%
2026-02-27	20.8000	20.8000	20.8000	20.8000	+3.226%	15	1,045	+63.750%
2026-02-26	20.2900	20.2900	19.6000	20.1500	-4.276%	20	1,045	+69.032%
2026-02-25	20.7700	21.0500	20.7700	21.0500	+4.053%	2	1,027	+61.805%
2026-02-24	20.2300	20.2300	20.2300	20.2300	+5.091%	1	1,027	+68.364%
2026-02-23	19.8000	19.8000	19.2500	19.2500	-4.467%	3	1,027	+76.935%
2026-02-20	20.5300	20.5300	20.1500	20.1500	+4.512%	2	1,028	+69.032%
2026-02-19	18.9500	19.2800	18.9500	19.2800	-0.721%	7	1,026	+76.660%
2026-02-18	19.4200	19.4200	19.4200	19.4200	+9.408%	1	1,019	+75.386%
2026-02-17	17.7500	17.7500	17.6500	17.7500	+3.984%	6	1,018	+91.887%
2026-02-13	16.7300	17.4300	16.6300	17.0700	-0.175%	96	1,027	+99.531%
2026-02-12	18.0500	18.0500	16.8500	17.1000	-8.556%	218	1,027	+99.181%
2026-02-11	19.2500	19.2500	18.7000	18.7000	-13.426%	127	963	+82.139%
2026-02-10	21.6000	21.6000	21.6000	21.6000	+6.299%	3	988	+57.685%
2026-02-09	19.1200	20.9500	18.7000	20.3200	+7.513%	129	985	+67.618%
2026-02-06	16.5100	19.9200	16.3000	18.9000	-27.336%	196	922	+80.212%
2026-02-05	25.2800	26.4000	25.2800	26.0100	-11.801%	69	816	+30.950%
2026-02-04	30.8000	30.8000	29.0000	29.4900	-3.501%	10	829	+15.497%
2026-02-03	33.1000	33.1000	30.5600	30.5600	-8.366%	2	826	+11.453%
2026-02-02	33.8500	33.8500	33.3500	33.3500	+8.774%	5	826	+2.129%
2026-01-29	30.6600	30.6600	30.6600	30.6600	-7.567%	5	823	+11.089%
2026-01-27	33.0900	33.1700	33.0900	33.1700	+8.222%	7	823	+2.683%
2026-01-26	30.8500	30.8500	30.6500	30.6500	+0.033%	31	818	+11.126%
2026-01-23	30.7500	30.7500	30.6400	30.6400	+12.855%	2	810	+11.162%
2026-01-21	27.1500	27.2000	27.1500	27.1500	+1.685%	28	812	+25.451%
2026-01-20	28.3200	28.3200	26.7000	26.7000	-12.084%	3	816	+27.566%
2026-01-16	29.9500	30.3700	29.9500	30.3700	+0.397%	63	784	+12.150%
2026-01-15	30.9700	30.9700	30.2500	30.2500	-0.461%	2	784	+12.595%
2026-01-14	30.7500	30.7500	30.3900	30.3900	-5.621%	2	783	+12.076%
2026-01-13	32.2000	32.2000	32.2000	32.2000	-4.366%	1	783	+5.776%
2026-01-09	33.6700	33.6700	33.6700	33.6700	-1.636%	1	784	+1.158%
2026-01-08	34.2300	34.2300	34.2300	34.2300	+1.814%	1	783	-0.497%
2026-01-07	33.4700	33.8300	33.4700	33.6200	+4.248%	6	783	+1.309%
2026-01-06	30.7300	32.5600	30.7300	32.2500	+13.556%	51	778	+5.612%
2026-01-05	28.4000	28.4000	28.4000	28.4000	+9.653%	1	773	+19.930%
2026-01-02	27.0000	27.0000	25.9000	25.9000	-6.902%	13	773	+31.506%
2025-12-30	27.6000	27.8200	27.6000	27.8200	-0.287%	8	760	+22.430%
2025-12-29	28.3900	28.3900	27.8500	27.9000	-2.311%	31	756	+22.079%
2025-12-26	28.5600	28.5600	28.5600	28.5600	+3.930%	15	771	+19.258%
2025-12-22	27.2600	27.4800	27.2600	27.4800	-1.293%	2	756	+23.945%
2025-12-19	26.9800	28.0000	26.9800	27.8400	+1.717%	53	755	+22.342%
2025-12-18	27.2000	27.9000	27.2000	27.3700	+4.946%	12	743	+24.443%
2025-12-17	26.5500	26.5500	26.0800	26.0800	+2.880%	3	734	+30.598%
2025-12-16	25.8000	25.8000	25.3500	25.3500	-0.977%	34	732	+34.359%
2025-12-15	26.9900	26.9900	25.6000	25.6000	-8.897%	20	740	+33.047%
2025-12-12	27.7500	28.1100	27.7500	28.1000	-5.387%	10	744	+21.210%
2025-12-11	29.7000	29.7000	29.7000	29.7000	-1.329%	50	744	+14.680%
2025-12-10	30.5000	30.5900	30.1000	30.1000	+4.405%	97	782	+13.156%
2025-12-09	28.7000	28.8300	28.7000	28.8300	-1.098%	101	755	+18.141%
2025-12-08	30.2500	30.2500	29.1500	29.1500	-3.445%	5	655	+16.844%
2025-12-05	30.1900	30.1900	30.1900	30.1900	+0.499%	1	656	+12.819%
2025-12-04	30.2500	30.2500	29.5900	30.0400	-4.786%	16	655	+13.382%
2025-12-03	31.6500	31.6500	31.3500	31.5500	-4.307%	298	652	+7.956%
2025-12-02	32.8000	32.9700	32.8000	32.9700	+2.296%	12	355	+3.306%
2025-12-01	32.3400	32.3500	32.1500	32.2300	+3.301%	54	343	+5.678%
2025-11-28	31.1000	31.2500	30.9000	31.2000	+3.311%	93	343	+9.167%
2025-11-26	30.1000	30.9400	30.1000	30.2000	-0.756%	37	241	+12.781%
2025-11-25	30.1800	30.4300	29.9600	30.4300	+5.660%	14	241	+11.929%
2025-11-24	28.8500	28.8800	28.4700	28.8000	+4.995%	31	228	+18.264%
2025-11-21	27.4300	27.4300	27.4300	27.4300	+0.846%	10	214	+24.171%
2025-11-20	29.2000	29.2000	26.9000	27.2000	-3.887%	29	224	+25.221%
2025-11-19	27.0600	28.3000	27.0600	28.3000	-4.230%	18	200	+20.353%
2025-11-18	28.5500	29.5500	28.3200	29.5500	-7.367%	7	196	+15.262%
2025-11-17	31.3000	31.9000	31.1000	31.9000	-7.750%	14	193	+6.771%
2025-11-13	34.5000	34.5800	34.5000	34.5800	-6.541%	14	199	-1.504%
2025-11-12	37.0000	37.0000	37.0000	37.0000	-4.860%	1	203	-7.946%
2025-11-11	39.0000	39.1500	38.8900	38.8900	+0.961%	5	203	-12.420%
2025-11-10	38.5500	38.5500	38.5200	38.5200	+7.298%	4	200	-11.578%
2025-11-07	35.0000	35.9000	35.0000	35.9000	-0.609%	15	204	-5.125%
2025-11-06	37.5100	37.5200	35.8000	36.1200	-7.194%	29	191	-5.703%
2025-11-05	38.8900	38.9600	38.2000	38.9200	-3.304%	12	166	-12.487%
2025-11-04	40.9500	40.9500	40.2500	40.2500	-3.082%	8	164	-15.379%
2025-11-03	42.3000	42.3000	41.5300	41.5300	+11.941%	79	178	-17.987%
2025-10-31	37.3500	37.9000	35.8700	37.1000	+35.303%	85	178	-8.194%
2025-10-30	28.2900	28.2900	27.4200	27.4200	-5.773%	8	115	+24.216%
2025-10-29	28.2000	29.1000	28.2000	29.1000	+3.929%	11	114	+17.045%
2025-10-28	26.5700	28.0000	26.3500	28.0000	+15.464%	6	114	+21.643%
2025-10-24	24.2500	24.2500	24.2500	24.2500	+3.854%	1	110	+40.454%
2025-10-23	23.3500	23.3500	23.3500	23.3500	+1.743%	1	110	+45.867%
2025-10-22	23.0700	23.2000	22.9500	22.9500	-5.361%	10	110	+48.410%
2025-10-21	24.1400	24.4300	24.1400	24.2500	+10.781%	10	108	+40.454%
2025-10-20	21.8900	21.8900	21.8900	21.8900	+0.413%	1	99	+55.596%
2025-10-17	21.8000	21.8000	21.8000	21.8000	-1.934%	3	98	+56.239%
2025-10-15	21.8200	22.2300	21.8200	22.2300	+6.262%	3	98	+53.216%
2025-10-14	20.9200	20.9200	20.9200	20.9200	-5.978%	1	97	+62.811%
2025-10-13	22.2500	22.2500	22.2500	22.2500	-1.549%	1	96	+53.079%
2025-10-10	24.7500	24.7500	22.2000	22.6000	-8.871%	55	97	+50.708%
2025-10-09	22.8700	24.9000	22.8700	24.8000	+5.308%	19	69	+37.339%
2025-10-08	23.2600	24.0000	23.2600	23.5500	+5.181%	5	72	+44.628%
2025-10-07	22.3900	22.3900	22.3900	22.3900	-0.489%	1	74	+52.121%
2025-10-06	20.9300	22.5000	20.7200	22.5000	+4.651%	4	73	+51.378%
2025-10-03	21.5000	21.5000	21.5000	21.5000	-1.376%	1	74	+58.419%
2025-10-01	21.8000	21.8000	21.8000	21.8000	+3.318%	1	73	+56.239%
2025-09-30	21.0500	21.1000	20.5000	21.1000	-3.477%	16	74	+61.422%
2025-09-29	20.1600	21.9500	20.1600	21.8600	+6.426%	8	71	+55.810%
2025-09-25	21.6300	21.6300	20.5400	20.5400	-5.346%	18	64	+65.823%
2025-09-24	22.3000	22.3000	21.7000	21.7000	-0.459%	11	46	+56.959%
2025-09-23	22.1000	22.4000	21.8000	21.8000	-9.242%	15	35	+56.239%
2025-09-22	24.0000	24.0200	24.0000	24.0200	-4.720%	5	25	+41.799%
2025-09-19	25.2100	25.2100	25.2100	25.2100	-1.907%	1	22	+35.105%
2025-09-18	25.5000	25.7000	25.2000	25.7000	+1.381%	5	22	+32.529%
2025-09-17	24.6900	25.3500	24.6900	25.3500	-4.159%	16	22	+34.359%
2025-09-16	26.5500	26.6300	26.2500	26.4500	+6.739%	15	6	+28.771%
2025-09-15	24.7800	24.7800	24.7800	24.7800	0.000%	1	1	+37.450%