Dark

AMZN20280121C340
AMZN Jan 21 2028 340.00 Call (AMZN280121C00340000)
option OPRA

EOD

Jul 2, 2026

25.80+2.953%(+0.74)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	25.5000	26.6700	25.4000	25.8000	+2.953%	80	4,812	0.000%
2026-07-01	25.0600	25.0600	25.0600	25.0600	+2.916%	1	4,812	+2.953%
2026-06-29	25.8400	27.0000	24.3500	24.3500	+11.954%	22	4,813	+5.955%
2026-06-26	21.7500	21.7500	21.7500	21.7500	+8.479%	1	4,816	+18.621%
2026-06-25	21.0000	21.0000	20.0500	20.0500	-11.283%	9	4,815	+28.678%
2026-06-24	23.5500	25.2000	22.6000	22.6000	+2.727%	88	4,810	+14.159%
2026-06-23	22.3500	23.1900	22.0000	22.0000	-1.345%	5	4,831	+17.273%
2026-06-22	24.1500	24.3000	22.3000	22.3000	-11.927%	16	4,832	+15.695%
2026-06-18	23.8300	26.1000	23.4000	25.3200	+8.530%	47	4,863	+1.896%
2026-06-17	24.5000	24.5000	23.3300	23.3300	-10.681%	45	4,863	+10.587%
2026-06-16	26.0000	26.6500	26.0000	26.1200	+2.956%	108	4,852	-1.225%
2026-06-15	25.7500	25.8800	25.3700	25.3700	+11.811%	12	4,880	+1.695%
2026-06-12	22.8000	22.8000	22.6900	22.6900	-6.046%	2	4,880	+13.706%
2026-06-11	22.9000	24.1500	22.2300	24.1500	+3.205%	181	4,880	+6.832%
2026-06-10	23.4400	23.4400	23.2500	23.4000	-6.587%	4	4,890	+10.256%
2026-06-09	27.1000	27.2400	24.8200	25.0500	-0.199%	75	4,892	+2.994%
2026-06-08	25.1000	25.1000	25.1000	25.1000	-5.639%	4	4,904	+2.789%
2026-06-05	28.8500	28.8500	26.3000	26.6000	-7.478%	408	4,902	-3.008%
2026-06-04	28.6500	28.9500	28.6500	28.7500	+8.696%	7	4,733	-10.261%
2026-06-03	26.4500	26.4500	26.4500	26.4500	-13.279%	1	4,736	-2.457%
2026-06-02	29.3200	31.2000	29.3200	30.5000	-4.836%	12	4,736	-15.410%
2026-06-01	32.5800	32.8100	31.5000	32.0500	-7.770%	16	4,737	-19.501%
2026-05-29	36.0300	36.0300	34.7000	34.7500	-1.614%	14	4,733	-25.755%
2026-05-28	34.1800	35.3200	34.1400	35.3200	+0.914%	6	4,732	-26.954%
2026-05-27	34.0000	35.0000	34.0000	35.0000	+16.473%	14	4,729	-26.286%
2026-05-26	32.3500	32.3500	30.0500	30.0500	-7.538%	22	4,736	-14.143%
2026-05-22	32.5000	32.5000	32.5000	32.5000	-0.703%	1	4,738	-20.615%
2026-05-21	29.5000	32.7300	29.5000	32.7300	+7.311%	3	4,737	-21.173%
2026-05-20	30.5000	30.5000	30.2100	30.5000	+8.348%	7	4,737	-15.410%
2026-05-19	26.8300	28.1500	26.6500	28.1500	-6.633%	25	4,777	-8.348%
2026-05-18	31.6300	31.7900	30.1500	30.1500	-7.373%	28	4,777	-14.428%
2026-05-14	32.4000	32.5500	32.4000	32.5500	-1.958%	21	4,777	-20.737%
2026-05-13	32.7000	33.2000	32.7000	33.2000	+11.111%	26	4,865	-22.289%
2026-05-12	30.1500	30.4000	29.8800	29.8800	-6.362%	65	4,865	-13.655%
2026-05-11	34.1900	34.2000	31.9100	31.9100	-6.037%	34	4,865	-19.148%
2026-05-08	33.1800	34.4000	33.1800	33.9600	-0.615%	28	4,880	-24.028%
2026-05-07	34.5900	34.5900	33.5000	34.1700	-5.608%	109	4,887	-24.495%
2026-05-06	34.5800	36.2000	34.5800	36.2000	+2.695%	135	4,915	-28.729%
2026-05-05	36.6200	36.8200	35.0600	35.2500	+2.263%	40	4,939	-26.809%
2026-05-04	34.8000	34.9200	34.2000	34.4700	+3.080%	70	4,912	-25.152%
2026-05-01	33.5000	34.9400	33.4000	33.4400	+4.207%	34	4,913	-22.847%
2026-04-30	35.0400	35.0400	28.4000	32.0900	+1.071%	26	4,913	-19.601%
2026-04-29	32.0500	33.5000	31.2000	31.7500	+4.959%	69	4,915	-18.740%
2026-04-28	30.7000	31.3000	30.2500	30.2500	-7.492%	103	4,961	-14.711%
2026-04-27	32.7000	32.7000	31.5000	32.7000	-1.506%	207	5,021	-21.101%
2026-04-24	31.0000	33.2000	31.0000	33.2000	+13.118%	189	5,209	-22.289%
2026-04-23	29.0000	30.2700	28.9900	29.3500	+0.342%	79	5,220	-12.095%
2026-04-22	29.2500	29.2500	29.2500	29.2500	+7.143%	1	5,191	-11.795%
2026-04-21	28.5000	28.5000	27.3000	27.3000	+4.598%	70	5,186	-5.495%
2026-04-20	26.2000	26.2000	25.4400	26.1000	-3.082%	43	5,186	-1.149%
2026-04-17	28.9500	29.5000	26.9300	26.9300	+0.485%	27	5,203	-4.196%
2026-04-16	27.7000	27.7000	26.8000	26.8000	-1.471%	57	5,205	-3.731%
2026-04-15	27.3000	27.3000	26.9000	27.2000	-0.439%	22	5,210	-5.147%
2026-04-14	25.0200	28.4500	24.9000	27.3200	+18.576%	46	5,228	-5.564%
2026-04-13	22.1700	23.1000	22.1700	23.0400	+0.611%	30	5,229	+11.979%
2026-04-10	22.7600	23.5000	22.6000	22.9000	+10.361%	46	5,254	+12.664%
2026-04-09	18.2500	21.5000	18.2500	20.7500	+22.781%	13	5,211	+24.337%
2026-04-08	16.5500	16.9000	16.5500	16.9000	+15.992%	10	5,208	+52.663%
2026-04-07	14.2000	14.5700	14.2000	14.5700	-0.884%	2	5,214	+77.076%
2026-04-06	14.0200	14.9000	14.0200	14.7000	+5.000%	7	5,214	+75.510%
2026-04-02	13.6500	14.0000	13.6500	14.0000	-2.439%	4	5,211	+84.286%
2026-04-01	13.9000	14.3500	13.9000	14.3500	+1.056%	33	5,211	+79.791%
2026-03-31	14.0600	14.2000	14.0600	14.2000	+18.333%	54	5,211	+81.690%
2026-03-27	13.5000	13.5000	12.0000	12.0000	-16.084%	201	5,190	+115.000%
2026-03-26	13.8900	15.0000	13.8900	14.3000	-1.038%	373	5,346	+80.420%
2026-03-25	14.3500	14.5500	14.2000	14.4500	+8.240%	125	5,286	+78.547%
2026-03-24	13.3500	13.4000	13.0900	13.3500	-4.164%	315	5,363	+93.258%
2026-03-23	14.1000	14.1000	13.9300	13.9300	+7.734%	21	5,251	+85.212%
2026-03-20	13.3700	13.5500	12.9300	12.9300	-5.620%	13	5,255	+99.536%
2026-03-19	13.3200	13.7500	13.3200	13.7000	-2.143%	57	5,258	+88.321%
2026-03-18	14.5000	14.5000	14.0000	14.0000	-6.667%	742	5,266	+84.286%
2026-03-17	15.0000	15.0000	14.8000	15.0000	+2.669%	20	5,115	+72.000%
2026-03-16	14.0500	14.6100	13.9700	14.6100	+7.033%	19	5,099	+76.591%
2026-03-13	14.3500	14.7500	13.4500	13.6500	-8.081%	340	5,088	+89.011%
2026-03-12	14.8500	14.8500	14.8500	14.8500	-6.955%	1	4,881	+73.737%
2026-03-10	15.9700	15.9700	15.9600	15.9600	+7.620%	56	4,880	+61.654%
2026-03-09	14.8300	15.6000	14.8300	14.8300	-8.457%	8	4,852	+73.972%
2026-03-06	17.0900	17.0900	16.2000	16.2000	-9.497%	26	4,852	+59.259%
2026-03-05	18.5000	18.5000	17.3000	17.9000	+1.130%	91	4,874	+44.134%
2026-03-04	16.1000	17.7000	16.0000	17.7000	+15.309%	98	4,821	+45.763%
2026-03-03	15.0400	15.4100	14.2000	15.3500	-0.776%	115	4,753	+68.078%
2026-03-02	15.2500	15.7000	15.2500	15.4700	-3.313%	151	4,654	+66.774%
2026-02-27	15.4800	16.0200	15.4600	16.0000	+2.367%	77	4,515	+61.250%
2026-02-26	16.0400	16.0400	15.2100	15.6300	-3.220%	37	4,450	+65.067%
2026-02-25	15.6900	16.3500	15.6900	16.1500	+2.866%	64	4,395	+59.752%
2026-02-24	15.1500	16.0700	15.0000	15.7000	+5.938%	530	4,395	+64.331%
2026-02-23	14.4000	14.8200	14.4000	14.8200	-7.375%	22	4,182	+74.089%
2026-02-20	14.9500	16.0000	14.9500	16.0000	+8.181%	16	4,182	+61.250%
2026-02-19	14.5500	14.8000	14.5500	14.7900	+2.708%	87	4,193	+74.442%
2026-02-18	14.8500	14.8500	14.4000	14.4000	+5.882%	64	4,147	+79.167%
2026-02-17	12.5000	13.6200	12.2900	13.6000	+6.583%	15	4,100	+89.706%
2026-02-13	12.7000	13.0500	12.5000	12.7600	-1.315%	23	4,094	+102.194%
2026-02-12	14.0000	14.0000	12.7700	12.9300	-9.580%	171	4,094	+99.536%
2026-02-11	14.8500	14.8500	14.0000	14.3000	-4.027%	54	4,141	+80.420%
2026-02-10	15.0000	16.3200	14.9000	14.9000	-4.180%	149	4,100	+73.154%
2026-02-09	14.1000	16.0000	14.1000	15.5500	+6.507%	146	4,035	+65.916%
2026-02-06	13.9800	15.4200	12.3500	14.6000	-24.352%	643	3,947	+76.712%
2026-02-05	19.8500	20.3100	19.1500	19.3000	-14.790%	278	3,849	+33.679%
2026-02-04	24.1000	24.1000	22.6100	22.6500	-5.939%	18	3,783	+13.907%
2026-02-03	24.3500	24.3500	23.6500	24.0800	-6.630%	16	3,785	+7.143%
2026-02-02	25.9500	26.1500	25.7000	25.7900	+6.263%	17	3,772	+0.039%
2026-01-30	25.1000	25.1000	24.2700	24.2700	+0.580%	59	3,758	+6.304%
2026-01-29	23.1000	24.1300	23.1000	24.1300	-5.595%	10	3,757	+6.921%
2026-01-28	27.0000	27.0000	25.4700	25.5600	-3.547%	25	3,755	+0.939%
2026-01-27	24.2200	26.5000	24.2200	26.5000	+10.417%	105	3,760	-2.642%
2026-01-26	23.7000	24.0000	23.7000	24.0000	+16.845%	10	3,765	+7.500%
2026-01-22	20.5400	20.5400	20.5400	20.5400	+0.686%	1	3,772	+25.609%
2026-01-21	20.5000	20.5500	20.0000	20.4000	-2.857%	47	3,773	+26.471%
2026-01-20	22.2300	22.2300	20.3000	21.0000	-8.297%	257	3,787	+22.857%
2026-01-16	23.2500	23.3500	22.9000	22.9000	-2.262%	27	3,812	+12.664%
2026-01-15	23.5300	23.5300	23.4300	23.4300	+1.122%	3	3,812	+10.115%
2026-01-14	23.4000	23.4000	23.1700	23.1700	-7.505%	16	3,811	+11.351%
2026-01-13	25.3500	25.4000	24.9300	25.0500	-8.242%	6	3,816	+2.994%
2026-01-12	26.8500	27.3200	26.8500	27.3000	+0.924%	242	3,813	-5.495%
2026-01-09	25.8500	27.0500	25.8500	27.0500	+0.933%	87	3,869	-4.621%
2026-01-08	26.6500	27.0000	26.6300	26.8000	+1.669%	9	3,841	-3.731%
2026-01-07	24.9000	26.4900	24.9000	26.3600	+4.562%	7	3,845	-2.124%
2026-01-06	22.4500	25.7500	22.4500	25.2100	+15.642%	56	3,846	+2.340%
2026-01-05	21.5400	22.4000	21.5400	21.8000	+9.273%	54	3,883	+18.349%
2026-01-02	21.5000	21.5000	19.7500	19.9500	-6.776%	245	3,883	+29.323%
2025-12-31	21.6000	21.6000	21.4000	21.4000	-0.696%	2	3,871	+20.561%
2025-12-30	21.4500	21.5500	21.1100	21.5500	-0.231%	14	3,871	+19.722%
2025-12-29	21.6000	21.6000	21.5500	21.6000	-2.262%	7	3,864	+19.444%
2025-12-26	22.1400	22.1400	21.8500	22.1000	-0.450%	68	3,864	+16.742%
2025-12-24	22.3900	22.3900	22.2000	22.2000	+0.909%	110	3,796	+16.216%
2025-12-23	21.7900	22.0200	21.7900	22.0000	+5.516%	122	3,796	+17.273%
2025-12-22	20.9800	20.9800	20.3000	20.8500	-2.797%	306	3,796	+23.741%
2025-12-19	20.8500	21.5200	20.7300	21.4500	+4.126%	33	3,797	+20.280%
2025-12-18	20.6000	20.6000	20.6000	20.6000	+5.913%	1	3,772	+25.243%
2025-12-17	20.3000	20.3000	19.4500	19.4500	-2.015%	40	3,771	+32.648%
2025-12-16	20.1900	20.1900	19.6500	19.8500	-0.750%	20	3,760	+29.975%
2025-12-15	21.0000	21.0000	20.0000	20.0000	-8.551%	113	3,745	+29.000%
2025-12-12	22.2000	22.3000	21.7000	21.8700	-5.325%	53	3,761	+17.970%
2025-12-11	23.3000	23.3000	23.0000	23.1000	-3.063%	25	3,717	+11.688%
2025-12-10	23.9000	23.9000	23.5500	23.8300	+4.061%	58	3,720	+8.267%
2025-12-09	22.4500	22.9000	22.4500	22.9000	+0.659%	150	3,673	+12.664%
2025-12-08	23.6400	23.6400	22.7500	22.7500	-3.191%	25	3,623	+13.407%
2025-12-05	23.8000	23.8000	23.5000	23.5000	-0.634%	17	3,632	+9.787%
2025-12-04	23.6500	23.7000	23.0000	23.6500	-4.752%	22	3,615	+9.091%
2025-12-03	24.7000	24.8300	24.5000	24.8300	-7.351%	60	3,601	+3.907%
2025-12-02	25.8000	26.8000	25.8000	26.8000	+4.975%	2	3,641	-3.731%
2025-12-01	25.1000	25.7500	25.0200	25.5300	+5.934%	63	3,641	+1.058%
2025-11-28	24.5100	24.5100	24.1000	24.1000	+2.553%	10	3,606	+7.054%
2025-11-26	23.4500	23.9500	23.4500	23.5000	+1.424%	10	3,614	+9.787%
2025-11-25	22.3500	23.5000	21.8800	23.1700	+1.534%	109	3,614	+11.351%
2025-11-24	22.4700	22.8200	22.1000	22.8200	+6.885%	53	3,556	+13.059%
2025-11-21	20.0000	21.4500	19.8500	21.3500	+4.657%	257	3,530	+20.843%
2025-11-20	23.5000	23.5000	20.4000	20.4000	-7.104%	112	3,487	+26.471%
2025-11-19	21.3400	22.2000	21.0500	21.9600	-1.964%	260	3,448	+17.486%
2025-11-18	22.3200	23.3000	22.2500	22.4000	-8.943%	141	3,539	+15.179%
2025-11-17	25.0000	25.6400	24.3000	24.6000	-4.131%	55	3,471	+4.878%
2025-11-14	26.0000	27.0900	25.6600	25.6600	-4.963%	119	3,466	+0.546%
2025-11-13	27.7500	28.3000	26.8500	27.0000	-8.288%	322	3,360	-4.444%
2025-11-12	30.7400	30.7400	29.0600	29.4400	-3.094%	48	3,189	-12.364%
2025-11-11	30.4000	30.4000	30.2200	30.3800	-0.393%	17	3,174	-15.076%
2025-11-10	29.6000	30.7500	29.2000	30.5000	+5.829%	372	3,173	-15.410%
2025-11-07	27.0000	28.8200	26.5000	28.8200	-0.621%	157	3,152	-10.479%
2025-11-06	30.3900	30.3900	27.8000	29.0000	-6.300%	1,419	3,082	-11.034%
2025-11-05	28.9200	30.9500	28.9200	30.9500	+3.755%	27	4,075	-16.640%
2025-11-04	31.9000	32.7500	29.8300	29.8300	-10.555%	1,412	4,071	-13.510%
2025-11-03	32.2500	34.4000	32.2500	33.3500	+19.107%	183	3,007	-22.639%
2025-10-31	30.2000	30.4300	27.9500	28.0000	+37.525%	1,023	3,007	-7.857%
2025-10-30	21.6500	22.2000	20.3600	20.3600	-9.792%	187	2,512	+26.719%
2025-10-29	21.9000	22.7500	21.2500	22.5700	+6.212%	1,131	2,444	+14.311%
2025-10-28	20.3500	21.9000	20.0000	21.2500	+5.198%	168	1,566	+21.412%
2025-10-27	19.8000	20.2600	19.5000	20.2000	+7.733%	337	1,244	+27.723%
2025-10-24	18.4000	19.0500	18.1000	18.7500	+5.042%	200	1,244	+37.600%
2025-10-23	17.5000	18.1000	17.5000	17.8500	+3.239%	401	1,236	+44.538%
2025-10-22	17.7500	17.9000	16.9000	17.2900	-6.541%	69	1,222	+49.219%
2025-10-21	17.0000	18.5000	17.0000	18.5000	+12.805%	139	1,178	+39.459%
2025-10-20	16.2500	16.5000	16.0000	16.4000	+0.613%	132	1,184	+57.317%
2025-10-17	16.3500	16.9000	15.8000	16.3000	-2.976%	84	1,145	+58.282%
2025-10-16	17.1000	17.5000	16.1000	16.8000	+1.818%	53	1,132	+53.571%
2025-10-15	17.3000	17.3000	16.2500	16.5000	-1.198%	316	1,120	+56.364%
2025-10-14	16.1500	17.1500	15.1000	16.7000	-0.595%	59	853	+54.491%
2025-10-13	16.5000	17.2500	16.4100	16.8000	+5.000%	57	826	+53.571%
2025-10-10	17.6000	19.1500	16.0000	16.0000	-15.254%	252	803	+61.250%
2025-10-09	17.5500	18.8800	16.9100	18.8800	+7.886%	123	729	+36.653%
2025-10-08	16.4500	18.0700	16.4000	17.5000	+6.707%	140	636	+47.429%
2025-10-07	16.6900	16.7500	16.1500	16.4000	-0.304%	45	614	+57.317%
2025-10-06	15.1500	16.8000	15.1500	16.4500	+6.129%	260	589	+56.839%
2025-10-03	16.5500	16.5500	15.5000	15.5000	-3.125%	26	378	+66.452%
2025-10-02	16.1500	16.4000	15.5000	16.0000	+2.236%	112	380	+61.250%
2025-10-01	14.9000	16.1500	14.8500	15.6500	+0.321%	31	301	+64.856%
2025-09-30	15.9000	15.9000	15.3000	15.6000	-3.763%	132	287	+65.385%
2025-09-29	15.5500	16.3500	15.5500	16.2100	+2.921%	114	197	+59.161%
2025-09-26	15.7000	15.9000	15.5000	15.7500	+3.143%	40	166	+63.810%
2025-09-25	15.6800	16.1900	14.5500	15.2700	-5.037%	101	150	+68.959%
2025-09-24	16.4800	16.7000	15.9000	16.0800	-0.248%	64	82	+60.448%
2025-09-23	16.1700	16.7000	16.1200	16.1200	0.000%	24	0	+60.050%