Dark

AMZN20280121C330
AMZN Jan 21 2028 330.00 Call (AMZN280121C00330000)
option OPRA

EOD

Aug 20, 2026

28.40-6.517%(-1.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.4000	28.4000	28.4000	28.4000	-6.517%	2	3,161	0.000%
2026-08-19	27.8500	30.3800	27.8500	30.3800	+7.922%	52	3,159	-6.517%
2026-08-17	28.3100	29.3000	27.8700	28.1500	-4.154%	86	3,151	+0.888%
2026-08-14	29.7000	29.7500	29.1200	29.3700	-4.643%	25	3,098	-3.303%
2026-08-13	32.2500	32.2500	30.8000	30.8000	-5.810%	16	3,108	-7.792%
2026-08-12	33.0700	33.0700	32.3000	32.7000	-5.355%	28	3,094	-13.150%
2026-08-11	34.8900	35.2000	34.5500	34.5500	-8.911%	36	3,092	-17.800%
2026-08-10	38.2500	39.0500	37.3500	37.9300	+4.634%	73	3,089	-25.125%
2026-08-07	37.5000	38.6500	36.1500	36.2500	+2.488%	235	3,111	-21.655%
2026-08-06	36.7000	36.7000	35.3000	35.3700	+1.202%	12	3,061	-19.706%
2026-08-05	37.8600	38.3300	34.9500	34.9500	-10.385%	42	3,062	-18.741%
2026-08-04	38.2600	39.0000	38.0500	39.0000	-6.855%	112	3,040	-27.179%
2026-08-03	42.4700	43.0000	41.5000	41.8700	+18.915%	332	3,034	-32.171%
2026-07-31	31.4200	35.8000	31.4200	35.2100	+63.387%	115	2,724	-19.341%
2026-07-30	20.2300	22.3500	20.0000	21.5500	+19.061%	53	2,651	+31.787%
2026-07-29	18.9000	19.3400	18.1000	18.1000	-6.072%	53	2,667	+56.906%
2026-07-28	19.3500	19.3500	19.2500	19.2700	-4.462%	4	2,659	+47.379%
2026-07-27	20.1800	20.1800	20.1700	20.1700	-1.849%	3	2,659	+40.803%
2026-07-24	20.7000	21.0500	20.4800	20.5500	-5.517%	82	2,659	+38.200%
2026-07-23	22.7000	22.7000	21.7500	21.7500	-15.205%	25	2,597	+30.575%
2026-07-22	25.7100	25.7100	25.6500	25.6500	-8.229%	2	2,588	+10.721%
2026-07-17	27.7300	27.9500	27.7300	27.9500	-11.129%	5	2,589	+1.610%
2026-07-16	31.0200	31.4500	31.0200	31.4500	+1.288%	23	2,592	-9.698%
2026-07-15	29.9000	31.0500	29.2500	31.0500	+10.932%	14	2,593	-8.535%
2026-07-14	27.2600	27.9900	26.9200	27.9900	-2.474%	26	2,590	+1.465%
2026-07-13	28.9500	28.9500	28.4500	28.7000	+4.936%	77	2,587	-1.045%
2026-07-10	27.3500	27.3500	27.3500	27.3500	-0.364%	1	2,586	+3.839%
2026-07-09	25.3000	27.4500	25.3000	27.4500	+4.373%	14	2,587	+3.461%
2026-07-08	26.3500	26.3500	26.3000	26.3000	-6.071%	3	2,595	+7.985%
2026-07-07	27.9500	28.2500	27.9500	28.0000	-0.815%	46	2,595	+1.429%
2026-07-06	28.3500	28.4500	28.1000	28.2300	+1.913%	40	2,608	+0.602%
2026-07-02	28.7000	28.7500	27.7000	27.7000	+1.280%	39	2,631	+2.527%
2026-07-01	27.3500	27.3500	27.3500	27.3500	+6.961%	10	2,631	+3.839%
2026-06-30	25.4300	25.5700	25.4300	25.5700	-2.702%	40	2,631	+11.068%
2026-06-29	26.5900	26.5900	26.2800	26.2800	+12.404%	16	2,628	+8.067%
2026-06-26	23.3800	23.3800	23.3800	23.3800	+8.593%	10	2,622	+21.471%
2026-06-25	21.9000	22.9500	21.5300	21.5300	-11.762%	26	2,622	+31.909%
2026-06-24	23.9500	25.3900	23.9500	24.4000	+1.667%	26	2,644	+16.393%
2026-06-23	23.9000	24.0000	23.9000	24.0000	-0.785%	2	2,640	+18.333%
2026-06-22	24.5200	24.5200	24.1900	24.1900	-12.196%	4	2,640	+17.404%
2026-06-18	25.6100	27.8900	25.6100	27.5500	+6.990%	37	2,647	+3.085%
2026-06-17	26.4700	26.4700	25.7500	25.7500	-9.649%	22	2,647	+10.291%
2026-06-16	28.7000	28.7000	28.5000	28.5000	+2.297%	77	2,649	-0.351%
2026-06-15	28.2200	28.2200	27.8500	27.8600	+14.040%	411	2,676	+1.938%
2026-06-12	24.3500	24.8600	24.3500	24.4300	-3.819%	6	2,549	+16.251%
2026-06-11	24.1500	25.4000	24.0500	25.4000	+2.008%	8	2,546	+11.811%
2026-06-10	27.4700	27.4700	24.9000	24.9000	-10.108%	3	2,543	+14.056%
2026-06-09	28.4000	28.4000	27.7000	27.7000	+1.913%	2	2,541	+2.527%
2026-06-08	28.7500	28.7500	27.1500	27.1800	-6.662%	19	2,541	+4.489%
2026-06-05	30.5000	30.5000	29.1200	29.1200	+1.111%	16	2,556	-2.473%
2026-06-03	31.7000	31.7000	28.4900	28.8000	-12.355%	4	2,558	-1.389%
2026-06-02	32.1200	33.8000	31.8000	32.8600	-3.467%	353	2,557	-13.573%
2026-06-01	35.3700	35.3700	34.0000	34.0400	-11.584%	33	2,361	-16.569%
2026-05-29	37.5500	38.5000	37.5500	38.5000	+3.217%	11	2,367	-26.234%
2026-05-28	37.3000	37.3000	37.3000	37.3000	-0.107%	12	2,356	-23.861%
2026-05-27	36.6900	37.3400	36.6000	37.3400	+10.703%	22	2,345	-23.942%
2026-05-26	33.7300	33.7300	33.7300	33.7300	-4.176%	1	2,344	-15.802%
2026-05-21	34.7200	35.6700	34.7200	35.2000	+7.777%	16	2,343	-19.318%
2026-05-20	32.6600	32.6600	32.6600	32.6600	+11.658%	1	2,341	-13.043%
2026-05-19	29.7500	29.7500	29.0000	29.2500	-10.742%	23	2,329	-2.906%
2026-05-18	34.0000	34.0000	32.7500	32.7700	-0.667%	36	2,329	-13.335%
2026-05-15	32.1600	32.9900	32.0300	32.9900	-5.743%	9	2,329	-13.913%
2026-05-14	34.7500	35.0000	34.7500	35.0000	-2.913%	2	2,335	-18.857%
2026-05-13	34.5500	36.0500	34.5500	36.0500	+11.197%	33	2,353	-21.221%
2026-05-12	33.0000	33.0000	32.4200	32.4200	-9.694%	3	2,353	-12.400%
2026-05-11	36.7800	36.7800	35.9000	35.9000	-2.842%	522	2,353	-20.891%
2026-05-08	36.7000	37.3000	36.7000	36.9500	+0.544%	13	2,154	-23.139%
2026-05-07	37.0000	37.0300	36.7500	36.7500	-5.039%	5	2,155	-22.721%
2026-05-06	37.7700	39.5000	37.5500	38.7000	+1.389%	57	2,150	-26.615%
2026-05-05	39.3900	40.7000	37.4000	38.1700	+2.278%	128	2,160	-25.596%
2026-05-04	38.0100	38.9500	37.3200	37.3200	+4.684%	23	2,064	-23.901%
2026-05-01	34.1500	37.0000	33.9300	35.6500	+14.630%	48	2,034	-20.337%
2026-04-30	32.1700	32.2800	31.1000	31.1000	-9.064%	19	2,034	-8.682%
2026-04-29	35.4900	35.6000	34.2000	34.2000	+3.323%	12	2,034	-16.959%
2026-04-28	32.7700	33.8500	32.7700	33.1000	-3.358%	59	2,040	-14.199%
2026-04-27	35.1600	35.1600	34.2500	34.2500	-4.463%	14	2,020	-17.080%
2026-04-24	34.8500	35.8800	34.8500	35.8500	+11.682%	42	2,011	-20.781%
2026-04-23	32.9200	32.9200	31.8500	32.1000	+1.905%	8	1,989	-11.526%
2026-04-22	30.1000	31.5000	30.1000	31.5000	+8.322%	130	1,985	-9.841%
2026-04-21	30.1600	30.1600	29.0800	29.0800	+2.865%	11	1,981	-2.338%
2026-04-20	28.0000	28.2700	28.0000	28.2700	-2.551%	15	1,981	+0.460%
2026-04-17	31.3000	32.0000	29.0100	29.0100	-1.427%	128	1,982	-2.103%
2026-04-16	28.5900	29.4300	28.5900	29.4300	+1.483%	19	1,921	-3.500%
2026-04-15	29.0000	29.0000	29.0000	29.0000	-2.357%	20	1,921	-2.069%
2026-04-14	28.3000	29.9400	28.0500	29.7000	+18.800%	5	1,921	-4.377%
2026-04-13	24.5300	25.0000	24.5300	25.0000	-0.398%	2	1,919	+13.600%
2026-04-10	24.1000	25.5000	24.1000	25.1000	+13.987%	17	1,918	+13.147%
2026-04-09	21.0500	22.3500	21.0500	22.0200	+19.285%	87	1,915	+28.974%
2026-04-08	18.4600	18.4600	18.4600	18.4600	+15.592%	10	1,910	+53.846%
2026-04-07	15.9700	15.9700	15.9700	15.9700	+4.790%	1	1,910	+77.833%
2026-04-02	15.2400	15.2400	15.2400	15.2400	-5.984%	10	1,910	+86.352%
2026-04-01	16.2100	16.2100	16.2100	16.2100	+4.581%	1	1,910	+75.200%
2026-03-31	14.5000	15.5000	14.5000	15.5000	+13.553%	3	1,909	+83.226%
2026-03-30	13.4000	13.6500	13.4000	13.6500	+2.632%	3	1,909	+108.059%
2026-03-27	13.4500	13.4500	13.2600	13.3000	-18.154%	3	1,909	+113.534%
2026-03-26	15.2800	16.2500	15.2800	16.2500	+3.503%	22	1,910	+74.769%
2026-03-25	15.7500	15.7500	15.7000	15.7000	+2.951%	20	1,909	+80.892%
2026-03-23	15.7500	15.7500	15.2500	15.2500	+6.643%	12	1,909	+86.230%
2026-03-20	14.4500	14.4500	14.3000	14.3000	-5.921%	29	1,909	+98.601%
2026-03-19	14.6900	15.2000	14.6900	15.2000	-2.564%	22	1,900	+86.842%
2026-03-18	15.6000	15.6000	15.6000	15.6000	-6.699%	5	1,901	+82.051%
2026-03-17	16.5000	16.7200	16.2200	16.7200	+6.159%	3	1,906	+69.856%
2026-03-16	15.2000	15.7500	15.2000	15.7500	+5.351%	12	1,908	+80.317%
2026-03-13	16.0500	16.1500	14.9500	14.9500	-8.226%	4	1,902	+89.967%
2026-03-12	15.8800	16.2900	15.8800	16.2900	-5.401%	2	1,899	+74.340%
2026-03-11	17.5300	17.5300	17.2200	17.2200	+0.408%	46	1,898	+64.925%
2026-03-10	17.2100	17.2100	17.1500	17.1500	-0.291%	2	1,852	+65.598%
2026-03-09	17.0500	17.2000	16.3000	17.2000	-4.656%	5	1,852	+65.116%
2026-03-06	18.7500	18.7500	17.9100	18.0400	-5.550%	29	1,851	+57.428%
2026-03-04	18.0000	19.1000	18.0000	19.1000	+13.690%	61	1,851	+48.691%
2026-03-03	16.2500	16.8500	15.8100	16.8000	-0.297%	122	1,795	+69.048%
2026-03-02	16.5000	16.8500	16.5000	16.8500	-4.533%	229	1,683	+68.546%
2026-02-27	17.1300	17.6500	17.1300	17.6500	+4.438%	26	1,474	+60.907%
2026-02-26	16.8000	16.9100	16.8000	16.9000	-4.520%	23	1,467	+68.047%
2026-02-25	17.3400	17.8500	17.2500	17.7000	+4.118%	153	1,332	+60.452%
2026-02-24	17.0000	17.0000	17.0000	17.0000	+6.316%	52	1,332	+67.059%
2026-02-23	15.9900	15.9900	15.9900	15.9900	-7.304%	1	1,297	+77.611%
2026-02-20	17.0000	17.4500	17.0000	17.2500	+7.143%	27	1,296	+64.638%
2026-02-19	16.1600	16.1600	16.1000	16.1000	+0.625%	15	1,295	+76.398%
2026-02-18	16.0000	16.3000	15.8500	16.0000	+7.889%	20	1,290	+77.500%
2026-02-17	14.1200	14.8300	14.1200	14.8300	+6.614%	3	1,277	+91.504%
2026-02-13	14.1600	14.3300	13.9100	13.9100	-3.066%	52	1,324	+104.170%
2026-02-12	15.0000	15.0000	14.3500	14.3500	-7.419%	225	1,324	+97.909%
2026-02-11	15.5000	15.5000	15.5000	15.5000	-6.061%	3	1,312	+83.226%
2026-02-10	17.1500	17.7000	16.5000	16.5000	-2.712%	97	1,312	+72.121%
2026-02-09	15.2800	17.3500	15.2800	16.9600	+6.332%	290	1,257	+67.453%
2026-02-06	13.5000	16.9000	13.5000	15.9500	-24.764%	138	1,095	+78.056%
2026-02-05	22.2600	22.2600	21.1000	21.2000	-13.821%	352	1,094	+33.962%
2026-02-04	26.3000	26.4400	24.5000	24.6000	-3.906%	17	834	+15.447%
2026-02-03	27.2600	27.2600	25.6000	25.6000	-8.309%	6	835	+10.938%
2026-02-02	26.0500	28.6300	26.0500	27.9200	+6.769%	4	836	+1.719%
2026-01-30	26.1500	26.1500	26.1500	26.1500	0.000%	2	836	+8.604%
2026-01-29	25.7700	26.5500	25.7700	26.1500	-5.596%	12	834	+8.604%
2026-01-28	27.7000	27.7000	27.6500	27.7000	+3.551%	136	837	+2.527%
2026-01-27	26.7500	26.7500	26.7500	26.7500	+3.883%	36	733	+6.168%
2026-01-26	25.2000	25.7500	25.2000	25.7500	+9.574%	3	697	+10.291%
2026-01-22	23.0500	23.5000	23.0500	23.5000	+7.798%	45	696	+20.851%
2026-01-21	21.8000	21.8000	21.8000	21.8000	-2.679%	38	652	+30.275%
2026-01-20	24.0800	24.0800	22.4000	22.4000	-12.329%	5	614	+26.786%
2026-01-15	25.5500	25.5500	25.5500	25.5500	+0.551%	1	614	+11.155%
2026-01-14	25.4300	25.4300	25.4100	25.4100	-7.768%	6	614	+11.767%
2026-01-13	27.8000	27.8000	27.5500	27.5500	-4.671%	3	615	+3.085%
2026-01-12	29.2500	29.8500	28.9000	28.9000	-2.365%	11	615	-1.730%
2026-01-09	28.2500	29.6000	28.2500	29.6000	+2.316%	13	609	-4.054%
2026-01-08	28.5000	28.9300	28.5000	28.9300	+5.277%	3	613	-1.832%
2026-01-06	24.7000	27.4800	24.7000	27.4800	+24.626%	9	611	+3.348%
2026-01-02	23.7500	23.7500	21.8500	22.0500	-6.765%	96	611	+28.798%
2025-12-31	23.3300	23.6500	23.3300	23.6500	+0.982%	2	562	+20.085%
2025-12-30	23.2000	23.4200	23.2000	23.4200	-0.721%	27	562	+21.264%
2025-12-29	23.5000	23.5900	23.5000	23.5900	-2.521%	4	562	+20.390%
2025-12-24	24.1500	24.2000	24.1500	24.2000	+1.895%	100	468	+17.355%
2025-12-23	24.1700	24.1700	23.7500	23.7500	+5.042%	2	468	+19.579%
2025-12-22	22.8800	22.8800	22.3700	22.6100	-0.484%	187	466	+25.608%
2025-12-19	22.8200	22.8200	22.7200	22.7200	-4.377%	2	469	+25.000%
2025-12-18	23.7600	23.7600	23.7600	23.7600	+7.706%	1	468	+19.529%
2025-12-17	22.0600	22.0600	22.0600	22.0600	+1.612%	20	469	+28.740%
2025-12-16	21.5700	21.7100	21.5700	21.7100	-1.318%	5	469	+30.815%
2025-12-15	22.9200	22.9200	22.0000	22.0000	-12.698%	6	472	+29.091%
2025-12-11	25.2000	25.2000	25.2000	25.2000	-2.590%	3	471	+12.698%
2025-12-10	26.0000	26.0000	25.8700	25.8700	+4.315%	12	471	+9.780%
2025-12-09	25.0500	25.0500	24.8000	24.8000	-0.402%	2	474	+14.516%
2025-12-08	25.9000	25.9000	24.9000	24.9000	-1.503%	16	473	+14.056%
2025-12-04	25.2000	25.2800	25.2000	25.2800	-5.847%	2	485	+12.342%
2025-12-03	26.1000	26.8500	26.1000	26.8500	-3.383%	5	485	+5.773%
2025-12-02	27.7500	27.9000	27.7500	27.7900	+0.506%	14	487	+2.195%
2025-12-01	27.4000	27.6500	27.4000	27.6500	+4.537%	8	486	+2.712%
2025-11-28	26.3700	26.4500	26.2500	26.4500	+3.320%	53	486	+7.372%
2025-11-26	25.6500	25.7000	25.6000	25.6000	-1.044%	4	455	+10.938%
2025-11-25	24.8000	25.8700	24.8000	25.8700	+5.077%	4	455	+9.780%
2025-11-24	24.6000	24.6200	24.0500	24.6200	+12.420%	5	451	+15.353%
2025-11-21	22.3000	22.3000	21.9000	21.9000	-1.573%	5	448	+29.680%
2025-11-20	22.9700	22.9700	22.2500	22.2500	-5.198%	2	452	+27.640%
2025-11-19	23.0400	23.8200	23.0400	23.4700	-4.399%	271	451	+21.006%
2025-11-18	26.2000	26.2000	24.3200	24.5500	-10.889%	135	348	+15.682%
2025-11-17	27.9000	27.9000	27.0000	27.5500	-1.254%	105	317	+3.085%
2025-11-14	28.3000	28.5500	27.9000	27.9000	-6.061%	23	298	+1.792%
2025-11-13	29.7000	29.7000	29.7000	29.7000	-6.220%	1	285	-4.377%
2025-11-12	31.7900	32.1100	31.6700	31.6700	-4.608%	10	285	-10.325%
2025-11-11	32.5800	33.2000	32.4500	33.2000	+0.606%	7	279	-14.458%
2025-11-10	33.3000	33.3000	32.8000	33.0000	+7.667%	7	275	-13.939%
2025-11-07	29.4000	30.6500	28.7000	30.6500	+1.726%	22	271	-7.341%
2025-11-06	30.7600	30.7600	30.1300	30.1300	-9.220%	19	279	-5.742%
2025-11-05	33.1400	33.2200	33.1400	33.1900	+1.654%	5	269	-14.432%
2025-11-04	32.6500	32.6500	32.6500	32.6500	-10.302%	1	264	-13.017%
2025-11-03	36.7700	36.7700	35.6500	36.4000	+14.646%	14	256	-21.978%
2025-10-31	32.0000	32.0500	30.3800	31.7500	+36.794%	108	256	-10.551%
2025-10-30	24.1300	24.1300	23.2100	23.2100	-3.693%	60	269	+22.361%
2025-10-29	24.0500	24.7500	23.9800	24.1000	+1.731%	47	214	+17.842%
2025-10-28	22.0000	23.6900	22.0000	23.6900	+15.280%	43	180	+19.882%
2025-10-24	20.6800	20.9500	20.5500	20.5500	+3.998%	12	158	+38.200%
2025-10-23	19.6500	19.7600	19.6500	19.7600	-1.249%	6	157	+43.725%
2025-10-21	19.7600	20.0100	19.7600	20.0100	+14.343%	5	152	+41.929%
2025-10-20	17.5000	17.5000	17.5000	17.5000	0.000%	21	150	+62.286%
2025-10-17	17.5000	17.5000	17.5000	17.5000	-8.616%	2	144	+62.286%
2025-10-16	19.1500	19.1500	19.1500	19.1500	+3.738%	1	142	+48.303%
2025-10-15	18.4000	18.4600	18.4000	18.4600	+0.599%	2	141	+53.846%
2025-10-14	18.1700	18.8000	18.1700	18.3500	-1.714%	3	139	+54.768%
2025-10-13	18.7400	18.7400	18.6700	18.6700	+0.756%	3	137	+52.116%
2025-10-10	18.3800	18.5300	18.3800	18.5300	-9.122%	7	136	+53.265%
2025-10-09	19.0300	20.3900	19.0300	20.3900	+3.503%	3	138	+39.284%
2025-10-08	18.7700	19.7000	18.7700	19.7000	+10.674%	68	138	+44.162%
2025-10-07	18.8800	18.8800	17.8000	17.8000	+3.188%	3	85	+59.551%
2025-10-06	17.2500	17.2500	17.2500	17.2500	-2.432%	2	84	+64.638%
2025-10-03	18.1500	18.1500	17.6800	17.6800	+0.856%	12	82	+60.633%
2025-10-02	17.5300	17.5300	17.5300	17.5300	-1.848%	1	80	+62.008%
2025-10-01	17.8600	17.8600	17.8600	17.8600	+0.904%	2	79	+59.015%
2025-09-29	17.9500	17.9500	17.7000	17.7000	+1.724%	11	79	+60.452%
2025-09-26	17.5300	17.5500	17.4000	17.4000	+0.578%	35	79	+63.218%
2025-09-25	17.4200	17.4200	17.3000	17.3000	-4.420%	70	71	+64.162%
2025-09-24	18.1000	18.1000	18.1000	18.1000	-1.362%	1	7	+56.906%
2025-09-23	18.3500	18.3500	18.3500	18.3500	0.000%	6	0	+54.768%