Dark

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

EOD

Jul 2, 2026

32.72+9.615%(+2.87)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	33.5000	33.5000	32.7200	32.7200	+9.615%	93	1,631	0.000%
2026-07-01	29.8500	29.8500	29.8500	29.8500	+0.573%	4	1,631	+9.615%
2026-06-30	30.5000	30.5000	29.6800	29.6800	-3.354%	63	1,627	+10.243%
2026-06-29	31.8200	31.8200	30.7100	30.7100	+17.798%	3	1,625	+6.545%
2026-06-25	25.7000	26.2900	25.1000	26.0700	-8.687%	35	1,623	+25.508%
2026-06-24	28.0500	31.5800	28.0500	28.5500	+0.528%	8	1,606	+14.606%
2026-06-23	28.4300	28.6000	28.4000	28.4000	+1.574%	12	1,607	+15.211%
2026-06-22	30.5000	30.5000	27.9600	27.9600	-12.897%	175	1,619	+17.024%
2026-06-18	30.4800	33.1000	28.6500	32.1000	+6.645%	49	1,519	+1.931%
2026-06-17	30.6500	30.6500	30.1000	30.1000	-11.209%	5	1,519	+8.704%
2026-06-16	33.9000	33.9000	33.9000	33.9000	+4.533%	38	1,520	-3.481%
2026-06-15	32.4300	32.4300	32.4300	32.4300	+13.273%	17	1,482	+0.894%
2026-06-12	27.5900	29.0600	27.5900	28.6300	-4.725%	16	1,465	+14.286%
2026-06-11	29.0000	30.0500	28.5500	30.0500	+2.141%	46	1,476	+8.885%
2026-06-10	29.9100	29.9100	29.4200	29.4200	-9.141%	18	1,508	+11.217%
2026-06-09	32.7600	32.7600	32.3800	32.3800	+1.920%	39	1,508	+1.050%
2026-06-08	33.1700	33.2900	31.7700	31.7700	-4.738%	184	1,471	+2.990%
2026-06-05	35.9500	35.9500	33.3500	33.3500	-8.177%	4	1,471	-1.889%
2026-06-04	35.7500	36.3800	35.7500	36.3200	+7.615%	75	1,472	-9.912%
2026-06-03	36.7800	36.7800	33.2800	33.7500	-11.533%	26	1,528	-3.052%
2026-06-02	39.5300	39.5300	38.1500	38.1500	-7.290%	35	1,540	-14.233%
2026-06-01	40.5000	41.1500	40.5000	41.1500	-6.264%	16	1,569	-20.486%
2026-05-29	43.9700	43.9700	43.9000	43.9000	+1.386%	2	1,571	-25.467%
2026-05-28	44.4500	44.5800	42.6800	43.3000	+0.464%	219	1,572	-24.434%
2026-05-27	43.0600	43.1000	43.0600	43.1000	+7.374%	2	1,385	-24.084%
2026-05-26	40.2700	40.2700	38.5000	40.1400	-2.903%	7	1,385	-18.485%
2026-05-22	41.2000	41.9500	41.2000	41.3400	+0.218%	9	1,382	-20.851%
2026-05-21	41.2500	41.3000	41.1500	41.2500	+8.553%	57	1,371	-20.679%
2026-05-20	38.0000	38.0000	38.0000	38.0000	+4.885%	2	1,371	-13.895%
2026-05-19	34.4500	36.2300	34.4000	36.2300	-7.222%	32	1,380	-9.688%
2026-05-18	41.7100	41.7100	39.0500	39.0500	+0.051%	7	1,380	-16.210%
2026-05-15	38.0000	39.0300	37.8300	39.0300	-4.990%	9	1,380	-16.167%
2026-05-14	41.4300	41.4300	41.0800	41.0800	-2.190%	2	1,379	-20.351%
2026-05-13	39.0800	42.0000	39.0800	42.0000	+8.752%	78	1,354	-22.095%
2026-05-12	40.1100	40.1100	38.6200	38.6200	-7.074%	4	1,354	-15.277%
2026-05-11	43.6000	43.6000	41.5600	41.5600	-4.018%	61	1,354	-21.270%
2026-05-08	43.6500	43.6500	43.1200	43.3000	-0.847%	8	1,302	-24.434%
2026-05-07	43.8500	44.0600	42.8000	43.6700	-4.817%	24	1,302	-25.074%
2026-05-06	43.9800	45.8800	43.9800	45.8800	+2.870%	3	1,291	-28.684%
2026-05-05	46.0500	47.1000	44.1500	44.6000	+1.134%	131	1,290	-26.637%
2026-05-04	44.1500	44.1500	43.0500	44.1000	+4.502%	86	1,204	-25.805%
2026-05-01	40.2300	44.0900	40.2300	42.2000	+10.616%	11	1,186	-22.464%
2026-04-30	43.0000	43.0000	36.0500	38.1500	-4.506%	25	1,186	-14.233%
2026-04-29	39.9000	41.4000	39.5500	39.9500	+2.726%	61	1,184	-18.098%
2026-04-28	39.4500	39.4500	38.8000	38.8900	-4.635%	20	1,180	-15.865%
2026-04-27	40.8500	40.8500	40.6500	40.7800	-2.580%	33	1,173	-19.765%
2026-04-24	39.9000	41.9500	39.9000	41.8600	+11.776%	32	1,158	-21.835%
2026-04-23	36.5500	37.4500	36.5500	37.4500	+0.753%	71	1,156	-12.630%
2026-04-22	34.5200	37.4100	34.5200	37.1700	+4.410%	18	1,223	-11.972%
2026-04-21	35.4900	35.9300	35.4900	35.6000	+5.481%	28	1,230	-8.090%
2026-04-20	33.0100	33.7500	33.0000	33.7500	-3.184%	66	1,230	-3.052%
2026-04-17	37.2200	37.2200	34.8600	34.8600	+0.461%	77	1,234	-6.139%
2026-04-15	35.0500	35.0500	34.7000	34.7000	-1.560%	3	1,227	-5.706%
2026-04-14	33.6000	36.3000	32.5000	35.2500	+21.092%	26	1,227	-7.177%
2026-04-13	29.8000	29.8000	29.1100	29.1100	-1.987%	13	1,219	+12.401%
2026-04-10	29.5000	30.4000	29.4000	29.7000	+7.104%	53	1,210	+10.168%
2026-04-09	23.3100	27.8500	23.0000	27.7300	+25.192%	25	1,218	+17.995%
2026-04-08	22.9000	22.9000	21.7500	22.1500	+19.730%	15	1,211	+47.720%
2026-04-07	18.5000	18.5000	18.5000	18.5000	-4.786%	2	1,214	+76.865%
2026-04-06	19.4300	19.4300	19.4300	19.4300	+3.737%	1	1,212	+68.399%
2026-04-02	18.7300	18.7300	18.7300	18.7300	-4.194%	1	1,212	+74.693%
2026-04-01	19.2500	19.7500	19.2500	19.5500	+4.545%	10	1,212	+67.366%
2026-03-31	18.0100	18.7000	18.0100	18.7000	+15.077%	3	1,208	+74.973%
2026-03-30	16.4500	16.9200	16.2500	16.2500	+0.309%	6	1,208	+101.354%
2026-03-27	16.3500	16.3500	16.2000	16.2000	-14.602%	2	1,210	+101.975%
2026-03-26	19.0600	19.0600	18.9700	18.9700	-1.964%	10	1,211	+72.483%
2026-03-25	19.2500	19.3500	19.2500	19.3500	+8.525%	4	1,221	+69.096%
2026-03-24	17.6000	17.8300	17.6000	17.8300	-4.907%	19	1,219	+83.511%
2026-03-23	18.8000	19.2000	18.7500	18.7500	+7.143%	14	1,200	+74.507%
2026-03-20	18.0000	18.0000	17.5000	17.5000	-4.110%	7	1,200	+86.971%
2026-03-19	18.3300	18.3300	18.2500	18.2500	-4.450%	23	1,200	+79.288%
2026-03-18	19.1000	19.1000	19.1000	19.1000	-3.633%	2	1,223	+71.309%
2026-03-17	19.7500	19.8200	19.7500	19.8200	+4.591%	25	1,225	+65.086%
2026-03-16	18.3200	18.9500	18.3200	18.9500	+0.798%	32	1,225	+72.665%
2026-03-13	19.4500	19.5000	18.8000	18.8000	-4.326%	8	1,193	+74.043%
2026-03-12	19.7000	19.7000	19.6500	19.6500	-6.295%	2	1,197	+66.514%
2026-03-10	20.9000	20.9700	20.9000	20.9700	+2.293%	21	1,197	+56.032%
2026-03-09	20.7000	20.7000	20.2000	20.5000	-6.093%	3	1,176	+59.610%
2026-03-06	21.7000	21.8500	21.7000	21.8300	-7.106%	17	1,176	+49.885%
2026-03-05	23.4000	23.5500	23.4000	23.5000	+6.576%	135	1,176	+39.234%
2026-03-04	20.5000	22.0500	20.5000	22.0500	+12.903%	7	1,050	+48.390%
2026-03-03	19.5900	19.5900	19.5300	19.5300	+2.789%	6	1,049	+67.537%
2026-03-02	19.0000	19.0000	19.0000	19.0000	-8.654%	2	1,045	+72.211%
2026-02-27	20.8000	20.8000	20.8000	20.8000	+3.226%	15	1,045	+57.308%
2026-02-26	20.2900	20.2900	19.6000	20.1500	-4.276%	20	1,045	+62.382%
2026-02-25	20.7700	21.0500	20.7700	21.0500	+4.053%	2	1,027	+55.439%
2026-02-24	20.2300	20.2300	20.2300	20.2300	+5.091%	1	1,027	+61.740%
2026-02-23	19.8000	19.8000	19.2500	19.2500	-4.467%	3	1,027	+69.974%
2026-02-20	20.5300	20.5300	20.1500	20.1500	+4.512%	2	1,028	+62.382%
2026-02-19	18.9500	19.2800	18.9500	19.2800	-0.721%	7	1,026	+69.710%
2026-02-18	19.4200	19.4200	19.4200	19.4200	+9.408%	1	1,019	+68.486%
2026-02-17	17.7500	17.7500	17.6500	17.7500	+3.984%	6	1,018	+84.338%
2026-02-13	16.7300	17.4300	16.6300	17.0700	-0.175%	96	1,027	+91.681%
2026-02-12	18.0500	18.0500	16.8500	17.1000	-8.556%	218	1,027	+91.345%
2026-02-11	19.2500	19.2500	18.7000	18.7000	-13.426%	127	963	+74.973%
2026-02-10	21.6000	21.6000	21.6000	21.6000	+6.299%	3	988	+51.481%
2026-02-09	19.1200	20.9500	18.7000	20.3200	+7.513%	129	985	+61.024%
2026-02-06	16.5100	19.9200	16.3000	18.9000	-27.336%	196	922	+73.122%
2026-02-05	25.2800	26.4000	25.2800	26.0100	-11.801%	69	816	+25.798%
2026-02-04	30.8000	30.8000	29.0000	29.4900	-3.501%	10	829	+10.953%
2026-02-03	33.1000	33.1000	30.5600	30.5600	-8.366%	2	826	+7.068%
2026-02-02	33.8500	33.8500	33.3500	33.3500	+8.774%	5	826	-1.889%
2026-01-29	30.6600	30.6600	30.6600	30.6600	-7.567%	5	823	+6.719%
2026-01-27	33.0900	33.1700	33.0900	33.1700	+8.222%	7	823	-1.357%
2026-01-26	30.8500	30.8500	30.6500	30.6500	+0.033%	31	818	+6.754%
2026-01-23	30.7500	30.7500	30.6400	30.6400	+12.855%	2	810	+6.789%
2026-01-21	27.1500	27.2000	27.1500	27.1500	+1.685%	28	812	+20.516%
2026-01-20	28.3200	28.3200	26.7000	26.7000	-12.084%	3	816	+22.547%
2026-01-16	29.9500	30.3700	29.9500	30.3700	+0.397%	63	784	+7.738%
2026-01-15	30.9700	30.9700	30.2500	30.2500	-0.461%	2	784	+8.165%
2026-01-14	30.7500	30.7500	30.3900	30.3900	-5.621%	2	783	+7.667%
2026-01-13	32.2000	32.2000	32.2000	32.2000	-4.366%	1	783	+1.615%
2026-01-09	33.6700	33.6700	33.6700	33.6700	-1.636%	1	784	-2.822%
2026-01-08	34.2300	34.2300	34.2300	34.2300	+1.814%	1	783	-4.411%
2026-01-07	33.4700	33.8300	33.4700	33.6200	+4.248%	6	783	-2.677%
2026-01-06	30.7300	32.5600	30.7300	32.2500	+13.556%	51	778	+1.457%
2026-01-05	28.4000	28.4000	28.4000	28.4000	+9.653%	1	773	+15.211%
2026-01-02	27.0000	27.0000	25.9000	25.9000	-6.902%	13	773	+26.332%
2025-12-30	27.6000	27.8200	27.6000	27.8200	-0.287%	8	760	+17.613%
2025-12-29	28.3900	28.3900	27.8500	27.9000	-2.311%	31	756	+17.276%
2025-12-26	28.5600	28.5600	28.5600	28.5600	+3.930%	15	771	+14.566%
2025-12-22	27.2600	27.4800	27.2600	27.4800	-1.293%	2	756	+19.068%
2025-12-19	26.9800	28.0000	26.9800	27.8400	+1.717%	53	755	+17.529%
2025-12-18	27.2000	27.9000	27.2000	27.3700	+4.946%	12	743	+19.547%
2025-12-17	26.5500	26.5500	26.0800	26.0800	+2.880%	3	734	+25.460%
2025-12-16	25.8000	25.8000	25.3500	25.3500	-0.977%	34	732	+29.073%
2025-12-15	26.9900	26.9900	25.6000	25.6000	-8.897%	20	740	+27.813%
2025-12-12	27.7500	28.1100	27.7500	28.1000	-5.387%	10	744	+16.441%
2025-12-11	29.7000	29.7000	29.7000	29.7000	-1.329%	50	744	+10.168%
2025-12-10	30.5000	30.5900	30.1000	30.1000	+4.405%	97	782	+8.704%
2025-12-09	28.7000	28.8300	28.7000	28.8300	-1.098%	101	755	+13.493%
2025-12-08	30.2500	30.2500	29.1500	29.1500	-3.445%	5	655	+12.247%
2025-12-05	30.1900	30.1900	30.1900	30.1900	+0.499%	1	656	+8.380%
2025-12-04	30.2500	30.2500	29.5900	30.0400	-4.786%	16	655	+8.921%
2025-12-03	31.6500	31.6500	31.3500	31.5500	-4.307%	298	652	+3.708%
2025-12-02	32.8000	32.9700	32.8000	32.9700	+2.296%	12	355	-0.758%
2025-12-01	32.3400	32.3500	32.1500	32.2300	+3.301%	54	343	+1.520%
2025-11-28	31.1000	31.2500	30.9000	31.2000	+3.311%	93	343	+4.872%
2025-11-26	30.1000	30.9400	30.1000	30.2000	-0.756%	37	241	+8.344%
2025-11-25	30.1800	30.4300	29.9600	30.4300	+5.660%	14	241	+7.525%
2025-11-24	28.8500	28.8800	28.4700	28.8000	+4.995%	31	228	+13.611%
2025-11-21	27.4300	27.4300	27.4300	27.4300	+0.846%	10	214	+19.285%
2025-11-20	29.2000	29.2000	26.9000	27.2000	-3.887%	29	224	+20.294%
2025-11-19	27.0600	28.3000	27.0600	28.3000	-4.230%	18	200	+15.618%
2025-11-18	28.5500	29.5500	28.3200	29.5500	-7.367%	7	196	+10.728%
2025-11-17	31.3000	31.9000	31.1000	31.9000	-7.750%	14	193	+2.571%
2025-11-13	34.5000	34.5800	34.5000	34.5800	-6.541%	14	199	-5.379%
2025-11-12	37.0000	37.0000	37.0000	37.0000	-4.860%	1	203	-11.568%
2025-11-11	39.0000	39.1500	38.8900	38.8900	+0.961%	5	203	-15.865%
2025-11-10	38.5500	38.5500	38.5200	38.5200	+7.298%	4	200	-15.057%
2025-11-07	35.0000	35.9000	35.0000	35.9000	-0.609%	15	204	-8.858%
2025-11-06	37.5100	37.5200	35.8000	36.1200	-7.194%	29	191	-9.413%
2025-11-05	38.8900	38.9600	38.2000	38.9200	-3.304%	12	166	-15.930%
2025-11-04	40.9500	40.9500	40.2500	40.2500	-3.082%	8	164	-18.708%
2025-11-03	42.3000	42.3000	41.5300	41.5300	+11.941%	79	178	-21.214%
2025-10-31	37.3500	37.9000	35.8700	37.1000	+35.303%	85	178	-11.806%
2025-10-30	28.2900	28.2900	27.4200	27.4200	-5.773%	8	115	+19.329%
2025-10-29	28.2000	29.1000	28.2000	29.1000	+3.929%	11	114	+12.440%
2025-10-28	26.5700	28.0000	26.3500	28.0000	+15.464%	6	114	+16.857%
2025-10-24	24.2500	24.2500	24.2500	24.2500	+3.854%	1	110	+34.928%
2025-10-23	23.3500	23.3500	23.3500	23.3500	+1.743%	1	110	+40.128%
2025-10-22	23.0700	23.2000	22.9500	22.9500	-5.361%	10	110	+42.571%
2025-10-21	24.1400	24.4300	24.1400	24.2500	+10.781%	10	108	+34.928%
2025-10-20	21.8900	21.8900	21.8900	21.8900	+0.413%	1	99	+49.475%
2025-10-17	21.8000	21.8000	21.8000	21.8000	-1.934%	3	98	+50.092%
2025-10-15	21.8200	22.2300	21.8200	22.2300	+6.262%	3	98	+47.188%
2025-10-14	20.9200	20.9200	20.9200	20.9200	-5.978%	1	97	+56.405%
2025-10-13	22.2500	22.2500	22.2500	22.2500	-1.549%	1	96	+47.056%
2025-10-10	24.7500	24.7500	22.2000	22.6000	-8.871%	55	97	+44.779%
2025-10-09	22.8700	24.9000	22.8700	24.8000	+5.308%	19	69	+31.935%
2025-10-08	23.2600	24.0000	23.2600	23.5500	+5.181%	5	72	+38.938%
2025-10-07	22.3900	22.3900	22.3900	22.3900	-0.489%	1	74	+46.137%
2025-10-06	20.9300	22.5000	20.7200	22.5000	+4.651%	4	73	+45.422%
2025-10-03	21.5000	21.5000	21.5000	21.5000	-1.376%	1	74	+52.186%
2025-10-01	21.8000	21.8000	21.8000	21.8000	+3.318%	1	73	+50.092%
2025-09-30	21.0500	21.1000	20.5000	21.1000	-3.477%	16	74	+55.071%
2025-09-29	20.1600	21.9500	20.1600	21.8600	+6.426%	8	71	+49.680%
2025-09-25	21.6300	21.6300	20.5400	20.5400	-5.346%	18	64	+59.299%
2025-09-24	22.3000	22.3000	21.7000	21.7000	-0.459%	11	46	+50.783%
2025-09-23	22.1000	22.4000	21.8000	21.8000	-9.242%	15	35	+50.092%
2025-09-22	24.0000	24.0200	24.0000	24.0200	-4.720%	5	25	+36.220%
2025-09-19	25.2100	25.2100	25.2100	25.2100	-1.907%	1	22	+29.790%
2025-09-18	25.5000	25.7000	25.2000	25.7000	+1.381%	5	22	+27.315%
2025-09-17	24.6900	25.3500	24.6900	25.3500	-4.159%	16	22	+29.073%
2025-09-16	26.5500	26.6300	26.2500	26.4500	+6.739%	15	6	+23.705%
2025-09-15	24.7800	24.7800	24.7800	24.7800	0.000%	1	1	+32.042%