Dark

AMZN20280121C320
AMZN Jan 21 2028 320.00 Call (AMZN280121C00320000)
option OPRA

EOD

Aug 20, 2026

31.30-3.752%(-1.22)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.0500	31.3000	30.6500	31.3000	-3.752%	59	3,552	0.000%
2026-08-19	30.3000	32.8000	30.3000	32.5200	+6.974%	54	3,553	-3.752%
2026-08-18	30.4800	31.0200	30.3400	30.4000	+1.333%	12	3,556	+2.961%
2026-08-17	32.8200	32.8200	30.0000	30.0000	-7.834%	69	3,547	+4.333%
2026-08-14	32.1000	32.5500	32.1000	32.5500	-3.840%	13	3,557	-3.840%
2026-08-13	35.2500	35.2500	33.8500	33.8500	-5.049%	9	3,547	-7.533%
2026-08-12	35.6000	35.6500	34.8500	35.6500	-7.161%	57	3,553	-12.202%
2026-08-11	38.8800	38.8800	37.5500	38.4000	-5.813%	10	3,528	-18.490%
2026-08-10	41.3500	42.2700	40.5000	40.7700	+3.609%	136	3,523	-23.228%
2026-08-07	40.8500	41.8500	39.2000	39.3500	+2.049%	18	3,543	-20.457%
2026-08-06	39.9500	39.9500	37.9000	38.5600	+1.474%	63	3,539	-18.828%
2026-08-05	42.5400	42.5400	37.6500	38.0000	-8.544%	49	3,509	-17.632%
2026-08-04	41.6000	42.4100	41.1000	41.5500	-6.859%	19	3,491	-24.669%
2026-08-03	42.2500	46.1400	42.2200	44.6100	+16.172%	143	3,496	-29.836%
2026-07-31	34.0000	38.9200	33.5000	38.4000	+66.957%	90	3,556	-18.490%
2026-07-30	23.2300	24.7500	23.0000	23.0000	+10.843%	37	3,539	+36.087%
2026-07-29	20.1000	20.7500	20.1000	20.7500	-1.891%	24	3,546	+50.843%
2026-07-28	21.6500	21.6500	21.0000	21.1500	-4.342%	22	3,544	+47.991%
2026-07-27	22.5500	22.5500	21.8800	22.1100	-2.813%	23	3,545	+41.565%
2026-07-24	23.0000	23.0400	22.7500	22.7500	-3.233%	76	3,556	+37.582%
2026-07-23	24.6000	25.1100	23.5100	23.5100	-15.765%	18	3,560	+33.135%
2026-07-22	28.4500	28.4500	26.9400	27.9100	-6.499%	47	3,554	+12.146%
2026-07-21	29.8500	29.8500	29.8500	29.8500	-5.687%	8	3,577	+4.858%
2026-07-20	31.9000	32.0000	31.6500	31.6500	+6.208%	3	3,577	-1.106%
2026-07-17	29.8500	30.3100	29.8000	29.8000	-3.560%	15	3,578	+5.034%
2026-07-16	34.3400	34.3400	30.9000	30.9000	-6.449%	62	3,574	+1.294%
2026-07-15	34.1200	34.1800	33.0300	33.0300	+9.917%	174	3,596	-5.238%
2026-07-14	30.2500	30.2500	29.3500	30.0500	-0.825%	103	3,693	+4.160%
2026-07-13	30.2000	31.1600	30.1800	30.3000	+1.169%	94	3,722	+3.300%
2026-07-10	32.0300	32.0300	29.9500	29.9500	+2.850%	4	3,768	+4.508%
2026-07-09	28.4500	29.1300	28.4500	29.1200	+3.080%	15	3,768	+7.486%
2026-07-08	28.6500	28.6500	28.2500	28.2500	-6.919%	6	3,762	+10.796%
2026-07-07	30.2000	30.5000	30.1800	30.3500	+1.846%	100	3,762	+3.130%
2026-07-06	29.4600	30.5000	29.4600	29.8000	-1.650%	14	3,839	+5.034%
2026-07-02	29.2000	31.0000	29.2000	30.3000	+3.378%	48	3,848	+3.300%
2026-07-01	28.3000	29.3100	28.3000	29.3100	+6.196%	6	3,848	+6.789%
2026-06-30	26.8000	28.4000	26.8000	27.6000	-2.817%	39	3,853	+13.406%
2026-06-29	27.4000	30.7000	27.4000	28.4000	+14.148%	33	3,843	+10.211%
2026-06-26	24.8800	24.8800	24.8800	24.8800	+6.781%	1	3,839	+25.804%
2026-06-25	23.2600	25.1500	23.2600	23.3000	-12.075%	82	3,839	+34.335%
2026-06-24	25.9000	29.1000	25.9000	26.5000	+0.952%	46	3,870	+18.113%
2026-06-23	26.0200	26.3500	26.0200	26.2500	-0.380%	10	3,890	+19.238%
2026-06-22	28.1000	28.1000	25.5000	26.3500	-14.309%	36	3,885	+18.786%
2026-06-18	26.6000	30.7500	26.6000	30.7500	+13.889%	33	3,855	+1.789%
2026-06-17	29.4300	29.4300	27.0000	27.0000	-9.790%	32	3,855	+15.926%
2026-06-16	31.2200	31.5000	29.9300	29.9300	+0.910%	55	3,843	+4.577%
2026-06-15	30.2300	30.3500	29.6600	29.6600	+10.466%	64	3,839	+5.529%
2026-06-12	26.5500	27.0500	26.3000	26.8500	+1.743%	13	3,870	+16.574%
2026-06-11	26.5000	26.5900	26.3900	26.3900	-2.259%	73	3,862	+18.606%
2026-06-10	28.8500	28.8500	27.0000	27.0000	-11.009%	41	3,837	+15.926%
2026-06-09	31.7500	31.7500	28.9900	30.3400	+3.022%	22	3,838	+3.164%
2026-06-08	30.8200	30.8500	29.4000	29.4500	-4.507%	43	3,839	+6.282%
2026-06-05	33.9100	33.9100	30.4500	30.8400	-7.885%	64	3,842	+1.492%
2026-06-04	33.2000	33.9000	33.2000	33.4800	+5.118%	82	3,793	-6.511%
2026-06-03	34.2000	34.2000	31.0300	31.8500	-10.684%	39	3,807	-1.727%
2026-06-02	35.4000	35.7500	34.0000	35.6600	-4.140%	20	3,787	-12.227%
2026-06-01	37.7100	37.9000	36.7500	37.2000	-8.824%	122	3,775	-15.860%
2026-05-29	41.9000	41.9000	40.4000	40.8000	-2.741%	15	3,780	-23.284%
2026-05-28	41.0000	41.9500	40.0000	41.9500	+4.353%	27	3,778	-25.387%
2026-05-27	37.5000	40.3200	37.5000	40.2000	+12.416%	50	3,774	-22.139%
2026-05-26	38.0500	38.0500	35.7600	35.7600	-4.767%	21	3,733	-12.472%
2026-05-22	38.6500	38.7000	37.5500	37.5500	-0.635%	5	3,731	-16.644%
2026-05-21	34.8500	38.0500	34.8500	37.7900	+5.706%	16	3,720	-17.174%
2026-05-20	35.7500	35.7500	35.7500	35.7500	+7.843%	1	3,720	-12.448%
2026-05-19	33.8000	33.8000	31.5500	33.1500	-6.751%	27	3,741	-5.581%
2026-05-18	37.8200	37.8200	35.5500	35.5500	-0.281%	14	3,741	-11.955%
2026-05-15	35.1500	35.8000	35.1500	35.6500	-6.061%	6	3,741	-12.202%
2026-05-14	38.6500	38.6500	37.9500	37.9500	-2.191%	2	3,744	-17.523%
2026-05-13	36.0000	38.8000	36.0000	38.8000	+7.928%	79	3,762	-19.330%
2026-05-12	35.9500	36.2000	35.9500	35.9500	-7.702%	4	3,762	-12.935%
2026-05-11	38.7000	40.2300	38.7000	38.9500	-2.479%	173	3,762	-19.641%
2026-05-08	39.1000	40.4900	39.1000	39.9400	+0.605%	15	3,782	-21.632%
2026-05-07	39.7800	40.0900	39.7000	39.7000	-5.969%	12	3,780	-21.159%
2026-05-06	40.5800	42.8000	40.5800	42.2200	+2.650%	58	3,779	-25.865%
2026-05-05	43.0000	43.0000	41.1300	41.1300	+1.305%	15	3,814	-23.900%
2026-05-04	40.4700	43.1000	39.8000	40.6000	+4.049%	162	3,824	-22.906%
2026-05-01	40.0000	41.0000	39.0200	39.0200	+3.501%	44	3,896	-19.785%
2026-04-30	35.2700	37.7000	34.2700	37.7000	+1.754%	97	3,896	-16.976%
2026-04-29	37.8200	38.7000	36.8000	37.0500	+1.926%	63	3,895	-15.520%
2026-04-28	35.8000	37.1300	35.8000	36.3500	-3.041%	4	3,870	-13.893%
2026-04-27	38.0000	38.1000	37.4900	37.4900	-3.501%	9	3,871	-16.511%
2026-04-24	36.5500	38.8500	36.5500	38.8500	+14.839%	47	3,866	-19.434%
2026-04-23	34.5000	35.7500	33.8300	33.8300	-0.879%	12	3,830	-7.479%
2026-04-22	33.8000	34.2000	33.8000	34.1300	+8.349%	12	3,821	-8.292%
2026-04-21	33.1500	33.1500	31.5000	31.5000	+2.206%	16	3,809	-0.635%
2026-04-20	30.9000	30.9000	30.8200	30.8200	-8.137%	3	3,809	+1.557%
2026-04-17	32.0000	33.8500	32.0000	33.5500	+5.404%	19	3,808	-6.706%
2026-04-16	31.0000	31.9500	31.0000	31.8300	-1.302%	32	3,790	-1.665%
2026-04-15	32.5500	33.8500	31.4000	32.2500	+0.093%	5	3,787	-2.946%
2026-04-14	30.5000	33.2500	30.2100	32.2200	+18.849%	56	3,788	-2.855%
2026-04-13	27.5000	27.5000	26.9000	27.1100	+0.037%	3	3,771	+15.456%
2026-04-10	27.0500	28.0000	27.0500	27.1000	+9.495%	155	3,771	+15.498%
2026-04-09	21.5000	24.8500	21.2400	24.7500	+24.372%	11	3,763	+26.465%
2026-04-08	19.7500	20.3200	19.7500	19.9000	+11.798%	11	3,764	+57.286%
2026-04-06	17.7300	17.8000	17.7300	17.8000	+4.706%	2	3,766	+75.843%
2026-04-02	17.0000	17.0000	17.0000	17.0000	-3.683%	5	3,766	+84.118%
2026-04-01	17.1100	17.9500	17.1100	17.6500	+4.438%	19	3,766	+77.337%
2026-03-31	16.3600	17.0500	16.3600	16.9000	+14.112%	10	3,769	+85.207%
2026-03-30	14.9000	15.1000	14.8100	14.8100	+1.161%	17	3,768	+111.344%
2026-03-27	14.9500	14.9500	14.5000	14.6400	-11.273%	35	3,768	+113.798%
2026-03-26	17.4400	18.0200	16.5000	16.5000	-5.444%	11	3,770	+89.697%
2026-03-25	17.3700	17.7500	17.2500	17.4500	+7.849%	374	3,774	+79.370%
2026-03-24	16.0000	16.1800	16.0000	16.1800	-5.821%	7	3,437	+93.449%
2026-03-23	17.2000	17.3000	17.1800	17.1800	+9.288%	3	3,433	+82.189%
2026-03-20	16.0200	16.3000	15.7200	15.7200	-3.262%	28	3,432	+99.109%
2026-03-19	16.2500	16.2500	16.1500	16.2500	-3.274%	15	3,430	+92.615%
2026-03-18	18.0000	18.0000	16.8000	16.8000	-9.189%	9	3,427	+86.310%
2026-03-17	18.1500	18.5000	17.9000	18.5000	+4.225%	9	3,427	+69.189%
2026-03-16	17.3500	17.7500	16.6500	17.7500	+5.341%	14	3,428	+76.338%
2026-03-13	17.5500	17.8500	16.7000	16.8500	-5.602%	425	3,426	+85.757%
2026-03-12	17.8000	17.8500	17.8000	17.8500	-1.053%	16	3,117	+75.350%
2026-03-11	18.0400	18.0400	18.0400	18.0400	+0.222%	2	3,109	+73.503%
2026-03-09	18.0000	18.0000	18.0000	18.0000	-15.888%	2	3,107	+73.889%
2026-03-05	21.1000	21.6800	21.1000	21.4000	+2.490%	268	3,107	+46.262%
2026-03-04	20.7500	21.1500	20.4800	20.8800	+20.694%	59	2,886	+49.904%
2026-03-03	17.1500	17.3100	17.1500	17.3000	-7.585%	116	2,864	+80.925%
2026-02-27	18.5500	18.7200	18.5500	18.7200	-2.753%	3	2,784	+67.201%
2026-02-25	18.8500	19.2500	18.8500	19.2500	+6.648%	3	2,783	+62.597%
2026-02-24	18.0500	18.0500	18.0500	18.0500	+3.795%	22	2,783	+73.407%
2026-02-23	17.2900	17.3900	17.2900	17.3900	-7.401%	101	2,762	+79.988%
2026-02-20	18.5000	19.1200	18.5000	18.7800	+6.402%	4	2,735	+66.667%
2026-02-19	17.6700	17.6700	17.6500	17.6500	+0.570%	4	2,733	+77.337%
2026-02-18	17.9400	17.9400	17.5500	17.5500	+8.333%	2	2,733	+78.348%
2026-02-17	15.8500	16.2500	15.8500	16.2000	+6.579%	14	2,732	+93.210%
2026-02-13	15.3500	15.8500	15.1100	15.2000	-3.185%	17	2,733	+105.921%
2026-02-12	16.8000	16.8000	15.7000	15.7000	-8.455%	119	2,733	+99.363%
2026-02-11	17.5500	17.7000	17.1000	17.1500	-5.039%	172	2,777	+82.507%
2026-02-10	18.2000	18.5000	18.0600	18.0600	-2.799%	5	2,704	+73.311%
2026-02-09	17.0800	18.9600	17.0800	18.5800	+2.369%	90	2,706	+68.461%
2026-02-06	16.0000	18.1500	15.0900	18.1500	-22.003%	233	2,657	+72.452%
2026-02-05	23.0000	24.1000	23.0000	23.2700	-13.494%	32	2,592	+34.508%
2026-02-04	28.3500	28.3500	26.9000	26.9000	-3.757%	5	2,576	+16.357%
2026-02-03	28.9500	28.9500	27.9500	27.9500	-9.693%	5	2,578	+11.986%
2026-02-02	31.1500	31.1500	30.9500	30.9500	+7.019%	3	2,581	+1.131%
2026-01-30	29.9000	29.9000	28.9200	28.9200	+1.013%	7	2,580	+8.230%
2026-01-29	28.6300	28.6300	28.6300	28.6300	-6.985%	1	2,584	+9.326%
2026-01-28	30.7800	30.7800	30.7800	30.7800	+2.600%	1	2,584	+1.689%
2026-01-27	29.6500	30.4500	29.6500	30.0000	+7.450%	12	2,585	+4.333%
2026-01-26	28.2600	28.5200	27.9200	27.9200	+6.362%	99	2,585	+12.106%
2026-01-23	26.1500	26.2500	26.1500	26.2500	+1.430%	3	2,515	+19.238%
2026-01-22	25.4500	25.8800	25.4500	25.8800	+2.495%	15	2,514	+20.943%
2026-01-21	24.0000	25.2500	24.0000	25.2500	+3.061%	2	2,501	+23.960%
2026-01-20	25.5000	26.1500	24.5000	24.5000	-10.747%	6	2,500	+27.755%
2026-01-16	27.5000	27.6500	27.4500	27.4500	-1.401%	15	2,504	+14.026%
2026-01-15	28.4000	28.4000	27.8400	27.8400	+1.126%	15	2,504	+12.428%
2026-01-14	27.8200	27.8200	27.5200	27.5300	-9.885%	15	2,501	+13.694%
2026-01-13	30.5500	30.5500	30.5500	30.5500	-4.858%	2	2,508	+2.455%
2026-01-12	31.9000	32.3300	31.8500	32.1100	+0.816%	13	2,506	-2.523%
2026-01-09	30.6000	31.8500	29.9500	31.8500	+0.791%	12	2,509	-1.727%
2026-01-08	30.1000	31.7000	30.1000	31.6000	+5.686%	47	2,503	-0.949%
2026-01-07	30.9200	30.9200	29.9000	29.9000	-0.664%	3	2,466	+4.682%
2026-01-06	29.0200	30.1600	28.9700	30.1000	+15.547%	19	2,467	+3.987%
2026-01-05	26.3000	26.3000	26.0500	26.0500	+8.226%	1,506	1,234	+20.154%
2026-01-02	24.5800	24.5800	23.5300	24.0700	-5.682%	569	1,234	+30.037%
2025-12-30	25.4400	25.5500	25.3000	25.5200	-1.085%	14	973	+22.649%
2025-12-29	25.8000	25.8000	25.8000	25.8000	-2.087%	15	976	+21.318%
2025-12-26	26.3500	26.3500	26.3500	26.3500	+0.381%	1	976	+18.786%
2025-12-24	26.2500	26.2500	26.2500	26.2500	-0.190%	1	975	+19.238%
2025-12-23	26.3000	26.3000	26.3000	26.3000	+3.137%	1	975	+19.011%
2025-12-22	24.7000	25.5000	24.4500	25.5000	+1.513%	8	975	+22.745%
2025-12-18	25.0500	25.1200	25.0500	25.1200	+7.811%	4	978	+24.602%
2025-12-17	24.0600	24.1200	23.2500	23.3000	-0.427%	32	978	+34.335%
2025-12-16	23.6300	23.7300	23.4000	23.4000	-2.541%	12	968	+33.761%
2025-12-15	25.2000	25.2000	24.0100	24.0100	-5.843%	37	968	+30.362%
2025-12-12	26.9800	26.9800	25.5000	25.5000	-6.934%	132	969	+22.745%
2025-12-11	27.1700	27.4000	27.1700	27.4000	-2.317%	3	1,068	+14.234%
2025-12-10	27.7000	28.2500	27.7000	28.0500	+4.547%	9	1,067	+11.586%
2025-12-09	27.0500	27.0500	26.8300	26.8300	-0.149%	4	1,070	+16.660%
2025-12-08	27.9000	28.0000	26.8700	26.8700	-2.751%	7	1,071	+16.487%
2025-12-04	28.0800	28.0800	27.1500	27.6300	-5.052%	70	1,076	+13.283%
2025-12-03	28.8000	29.3000	28.5000	29.1000	-3.483%	22	1,085	+7.560%
2025-12-02	30.1500	30.1500	30.1500	30.1500	+1.515%	1	1,091	+3.814%
2025-12-01	29.7000	29.7000	29.7000	29.7000	+3.846%	1	1,091	+5.387%
2025-11-28	28.6000	28.6000	28.6000	28.6000	+2.989%	1	1,090	+9.441%
2025-11-26	28.0000	28.5300	27.7500	27.7700	+0.799%	58	1,085	+12.712%
2025-11-25	26.9500	27.6500	26.9500	27.5500	+2.799%	5	1,085	+13.612%
2025-11-24	26.4100	26.8000	26.0000	26.8000	+7.200%	108	1,083	+16.791%
2025-11-21	23.5900	25.2600	23.5900	25.0000	+2.669%	71	1,080	+25.200%
2025-11-20	25.5000	25.5000	24.3200	24.3500	-4.472%	31	1,081	+28.542%
2025-11-19	25.2000	26.1200	24.7900	25.4900	-3.117%	37	1,054	+22.793%
2025-11-18	28.1100	28.1100	26.2400	26.3100	-11.563%	158	1,045	+18.966%
2025-11-17	29.4000	29.8000	28.4500	29.7500	-4.187%	30	992	+5.210%
2025-11-14	30.6000	31.2000	30.5000	31.0500	-1.460%	15	982	+0.805%
2025-11-13	33.0000	33.0000	31.5100	31.5100	-8.983%	91	983	-0.666%
2025-11-12	34.1700	34.7400	34.1700	34.6200	-1.926%	6	987	-9.590%
2025-11-11	35.3000	35.3000	35.3000	35.3000	-1.259%	1	990	-11.331%
2025-11-10	36.0500	36.1500	34.4000	35.7500	+8.333%	287	990	-12.448%
2025-11-07	32.3700	33.0000	31.3000	33.0000	-0.990%	23	819	-5.152%
2025-11-06	35.4000	35.4000	33.3200	33.3300	-5.768%	73	822	-6.091%
2025-11-05	35.4500	36.0500	35.2100	35.3700	-0.366%	7	819	-11.507%
2025-11-04	38.3300	38.3300	35.5000	35.5000	-6.010%	121	818	-11.831%
2025-11-03	39.4600	39.4600	37.7700	37.7700	+11.746%	227	621	-17.130%
2025-10-31	35.0500	35.7000	33.2500	33.8000	+32.549%	53	621	-7.396%
2025-10-30	25.7100	25.7500	25.5000	25.5000	-5.204%	13	612	+22.745%
2025-10-29	26.0000	26.9000	26.0000	26.9000	+6.535%	16	601	+16.357%
2025-10-28	24.6000	25.2500	24.6000	25.2500	+3.611%	16	595	+23.960%
2025-10-27	24.0400	24.3700	24.0400	24.3700	+7.594%	3	601	+28.437%
2025-10-24	22.3700	22.6500	22.3700	22.6500	+4.861%	4	601	+38.190%
2025-10-23	21.6000	21.6000	21.6000	21.6000	+3.399%	1	598	+44.907%
2025-10-22	20.9000	21.2000	20.7100	20.8900	-6.323%	6	598	+49.832%
2025-10-21	21.9500	22.3000	21.8500	22.3000	+14.183%	145	596	+40.359%
2025-10-20	19.5300	19.5300	19.5300	19.5300	0.000%	20	459	+60.266%
2025-10-17	19.5300	19.5300	19.5300	19.5300	-5.561%	3	459	+60.266%
2025-10-16	20.6700	20.6800	20.6700	20.6800	+2.376%	3	459	+51.354%
2025-10-15	20.2000	20.2000	20.2000	20.2000	-1.271%	5	456	+54.950%
2025-10-14	18.9000	20.4600	18.9000	20.4600	-0.680%	25	456	+52.981%
2025-10-13	20.0000	20.6000	20.0000	20.6000	+0.537%	24	441	+51.942%
2025-10-10	22.8000	22.8000	20.4900	20.4900	-8.933%	8	419	+52.757%
2025-10-09	20.8000	22.5000	20.8000	22.5000	+5.140%	18	416	+39.111%
2025-10-08	20.7000	21.4000	20.7000	21.4000	+4.902%	10	406	+46.262%
2025-10-07	20.2000	20.4000	20.2000	20.4000	+0.990%	7	404	+53.431%
2025-10-06	19.0000	20.2000	18.2500	20.2000	+5.483%	10	398	+54.950%
2025-10-03	19.9000	20.0500	19.0500	19.1500	-2.296%	6	395	+63.446%
2025-10-02	19.6000	19.6000	19.6000	19.6000	+1.713%	1	396	+59.694%
2025-10-01	19.2000	19.3000	19.2000	19.2700	+1.796%	6	396	+62.429%
2025-09-30	18.9000	18.9300	18.7700	18.9300	-3.023%	3	396	+65.346%
2025-09-26	19.0500	19.5200	19.0500	19.5200	+2.199%	28	396	+60.348%
2025-09-25	19.4400	19.4400	18.6200	19.1000	-3.535%	17	378	+63.874%
2025-09-24	20.1500	20.1500	19.6500	19.8000	+1.279%	33	374	+58.081%
2025-09-23	20.7000	20.7000	19.4500	19.5500	-9.700%	40	343	+60.102%
2025-09-22	21.2100	21.9800	21.2100	21.6500	-4.457%	334	321	+44.573%
2025-09-19	23.2900	23.5000	22.4500	22.6600	+0.711%	43	88	+38.129%
2025-09-18	22.0500	23.3000	21.8500	22.5000	-0.089%	41	66	+39.111%
2025-09-17	22.8100	23.5000	22.0400	22.5200	-6.167%	29	57	+38.988%
2025-09-16	22.9700	24.5500	22.8500	24.0000	+6.195%	73	40	+30.417%
2025-09-15	24.6400	24.6400	22.2500	22.6000	0.000%	10	6	+38.496%