Dark

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

EOD

Aug 19, 2026

27.85+8.239%(+2.12)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	26.8700	27.8500	26.8700	27.8500	+8.239%	110	4,092	0.000%
2026-08-18	24.6000	26.1000	24.6000	25.7300	-0.349%	61	4,090	+8.239%
2026-08-17	26.8000	26.8000	24.7200	25.8200	-3.836%	135	4,079	+7.862%
2026-08-14	27.7500	27.9500	26.8500	26.8500	-3.936%	6	3,948	+3.724%
2026-08-13	28.7000	28.7000	27.8000	27.9500	-6.833%	20	3,949	-0.358%
2026-08-12	29.8000	30.1000	29.8000	30.0000	-7.550%	11	3,945	-7.167%
2026-08-11	35.0500	35.0500	31.8000	32.4500	-5.806%	38	3,940	-14.176%
2026-08-10	35.3500	36.1500	34.4500	34.4500	+1.923%	79	3,938	-19.158%
2026-08-07	34.7000	35.7000	33.2500	33.8000	+3.840%	95	3,920	-17.604%
2026-08-06	33.8000	33.8000	32.5500	32.5500	+1.087%	3	3,896	-14.439%
2026-08-05	34.8000	35.3500	32.0000	32.2000	-11.172%	32	3,896	-13.509%
2026-08-04	35.8800	37.0000	35.8800	36.2500	-6.088%	5	3,885	-23.172%
2026-08-03	39.0000	40.0000	38.3500	38.6000	+19.320%	210	3,888	-27.850%
2026-07-31	29.0800	32.9500	29.0800	32.3500	+65.897%	110	3,777	-13.910%
2026-07-30	18.8100	20.2200	18.8100	19.5000	+20.668%	12	3,808	+42.821%
2026-07-29	17.0100	17.0100	16.1600	16.1600	-8.182%	41	3,805	+72.339%
2026-07-28	17.6500	18.0500	17.6000	17.6000	-3.562%	25	3,779	+58.239%
2026-07-27	19.2700	19.2700	18.2500	18.2500	-3.029%	23	3,777	+52.603%
2026-07-24	19.3500	19.3500	18.6900	18.8200	-5.427%	102	3,793	+47.981%
2026-07-23	20.9000	20.9000	19.4500	19.9000	-15.678%	110	3,841	+39.950%
2026-07-22	24.2700	24.2700	23.4000	23.6000	-5.901%	8	3,927	+18.008%
2026-07-21	25.0800	25.0800	25.0800	25.0800	-3.016%	1	3,930	+11.045%
2026-07-20	25.7000	26.0000	25.7000	25.8600	+2.294%	32	3,931	+7.695%
2026-07-17	25.4700	26.1500	25.2800	25.2800	-12.677%	154	3,910	+10.166%
2026-07-16	28.1500	29.0500	28.1500	28.9500	+0.696%	55	4,053	-3.800%
2026-07-15	26.9500	29.2500	26.9500	28.7500	+14.954%	217	4,078	-3.130%
2026-07-14	25.0500	25.0500	25.0000	25.0100	-5.085%	49	4,230	+11.355%
2026-07-13	26.1000	26.5700	25.0000	26.3500	+2.330%	1,383	4,244	+5.693%
2026-07-10	27.6300	27.6300	25.2000	25.7500	+1.980%	223	4,744	+8.155%
2026-07-08	25.0300	25.2500	24.8800	25.2500	-2.472%	4	4,801	+10.297%
2026-07-07	25.2100	25.9500	25.2100	25.8900	-1.371%	108	4,797	+7.570%
2026-07-06	26.1000	26.2500	25.9900	26.2500	+1.744%	13	4,833	+6.095%
2026-07-02	25.5000	26.6700	25.4000	25.8000	+2.953%	80	4,812	+7.946%
2026-07-01	25.0600	25.0600	25.0600	25.0600	+2.916%	1	4,812	+11.133%
2026-06-29	25.8400	27.0000	24.3500	24.3500	+11.954%	22	4,813	+14.374%
2026-06-26	21.7500	21.7500	21.7500	21.7500	+8.479%	1	4,816	+28.046%
2026-06-25	21.0000	21.0000	20.0500	20.0500	-11.283%	9	4,815	+38.903%
2026-06-24	23.5500	25.2000	22.6000	22.6000	+2.727%	88	4,810	+23.230%
2026-06-23	22.3500	23.1900	22.0000	22.0000	-1.345%	5	4,831	+26.591%
2026-06-22	24.1500	24.3000	22.3000	22.3000	-11.927%	16	4,832	+24.888%
2026-06-18	23.8300	26.1000	23.4000	25.3200	+8.530%	47	4,863	+9.992%
2026-06-17	24.5000	24.5000	23.3300	23.3300	-10.681%	45	4,863	+19.374%
2026-06-16	26.0000	26.6500	26.0000	26.1200	+2.956%	108	4,852	+6.623%
2026-06-15	25.7500	25.8800	25.3700	25.3700	+11.811%	12	4,880	+9.775%
2026-06-12	22.8000	22.8000	22.6900	22.6900	-6.046%	2	4,880	+22.741%
2026-06-11	22.9000	24.1500	22.2300	24.1500	+3.205%	181	4,880	+15.321%
2026-06-10	23.4400	23.4400	23.2500	23.4000	-6.587%	4	4,890	+19.017%
2026-06-09	27.1000	27.2400	24.8200	25.0500	-0.199%	75	4,892	+11.178%
2026-06-08	25.1000	25.1000	25.1000	25.1000	-5.639%	4	4,904	+10.956%
2026-06-05	28.8500	28.8500	26.3000	26.6000	-7.478%	408	4,902	+4.699%
2026-06-04	28.6500	28.9500	28.6500	28.7500	+8.696%	7	4,733	-3.130%
2026-06-03	26.4500	26.4500	26.4500	26.4500	-13.279%	1	4,736	+5.293%
2026-06-02	29.3200	31.2000	29.3200	30.5000	-4.836%	12	4,736	-8.689%
2026-06-01	32.5800	32.8100	31.5000	32.0500	-7.770%	16	4,737	-13.105%
2026-05-29	36.0300	36.0300	34.7000	34.7500	-1.614%	14	4,733	-19.856%
2026-05-28	34.1800	35.3200	34.1400	35.3200	+0.914%	6	4,732	-21.149%
2026-05-27	34.0000	35.0000	34.0000	35.0000	+16.473%	14	4,729	-20.429%
2026-05-26	32.3500	32.3500	30.0500	30.0500	-7.538%	22	4,736	-7.321%
2026-05-22	32.5000	32.5000	32.5000	32.5000	-0.703%	1	4,738	-14.308%
2026-05-21	29.5000	32.7300	29.5000	32.7300	+7.311%	3	4,737	-14.910%
2026-05-20	30.5000	30.5000	30.2100	30.5000	+8.348%	7	4,737	-8.689%
2026-05-19	26.8300	28.1500	26.6500	28.1500	-6.633%	25	4,777	-1.066%
2026-05-18	31.6300	31.7900	30.1500	30.1500	-7.373%	28	4,777	-7.629%
2026-05-14	32.4000	32.5500	32.4000	32.5500	-1.958%	21	4,777	-14.439%
2026-05-13	32.7000	33.2000	32.7000	33.2000	+11.111%	26	4,865	-16.114%
2026-05-12	30.1500	30.4000	29.8800	29.8800	-6.362%	65	4,865	-6.794%
2026-05-11	34.1900	34.2000	31.9100	31.9100	-6.037%	34	4,865	-12.723%
2026-05-08	33.1800	34.4000	33.1800	33.9600	-0.615%	28	4,880	-17.992%
2026-05-07	34.5900	34.5900	33.5000	34.1700	-5.608%	109	4,887	-18.496%
2026-05-06	34.5800	36.2000	34.5800	36.2000	+2.695%	135	4,915	-23.066%
2026-05-05	36.6200	36.8200	35.0600	35.2500	+2.263%	40	4,939	-20.993%
2026-05-04	34.8000	34.9200	34.2000	34.4700	+3.080%	70	4,912	-19.205%
2026-05-01	33.5000	34.9400	33.4000	33.4400	+4.207%	34	4,913	-16.717%
2026-04-30	35.0400	35.0400	28.4000	32.0900	+1.071%	26	4,913	-13.213%
2026-04-29	32.0500	33.5000	31.2000	31.7500	+4.959%	69	4,915	-12.283%
2026-04-28	30.7000	31.3000	30.2500	30.2500	-7.492%	103	4,961	-7.934%
2026-04-27	32.7000	32.7000	31.5000	32.7000	-1.506%	207	5,021	-14.832%
2026-04-24	31.0000	33.2000	31.0000	33.2000	+13.118%	189	5,209	-16.114%
2026-04-23	29.0000	30.2700	28.9900	29.3500	+0.342%	79	5,220	-5.111%
2026-04-22	29.2500	29.2500	29.2500	29.2500	+7.143%	1	5,191	-4.786%
2026-04-21	28.5000	28.5000	27.3000	27.3000	+4.598%	70	5,186	+2.015%
2026-04-20	26.2000	26.2000	25.4400	26.1000	-3.082%	43	5,186	+6.705%
2026-04-17	28.9500	29.5000	26.9300	26.9300	+0.485%	27	5,203	+3.416%
2026-04-16	27.7000	27.7000	26.8000	26.8000	-1.471%	57	5,205	+3.918%
2026-04-15	27.3000	27.3000	26.9000	27.2000	-0.439%	22	5,210	+2.390%
2026-04-14	25.0200	28.4500	24.9000	27.3200	+18.576%	46	5,228	+1.940%
2026-04-13	22.1700	23.1000	22.1700	23.0400	+0.611%	30	5,229	+20.877%
2026-04-10	22.7600	23.5000	22.6000	22.9000	+10.361%	46	5,254	+21.616%
2026-04-09	18.2500	21.5000	18.2500	20.7500	+22.781%	13	5,211	+34.217%
2026-04-08	16.5500	16.9000	16.5500	16.9000	+15.992%	10	5,208	+64.793%
2026-04-07	14.2000	14.5700	14.2000	14.5700	-0.884%	2	5,214	+91.146%
2026-04-06	14.0200	14.9000	14.0200	14.7000	+5.000%	7	5,214	+89.456%
2026-04-02	13.6500	14.0000	13.6500	14.0000	-2.439%	4	5,211	+98.929%
2026-04-01	13.9000	14.3500	13.9000	14.3500	+1.056%	33	5,211	+94.077%
2026-03-31	14.0600	14.2000	14.0600	14.2000	+18.333%	54	5,211	+96.127%
2026-03-27	13.5000	13.5000	12.0000	12.0000	-16.084%	201	5,190	+132.083%
2026-03-26	13.8900	15.0000	13.8900	14.3000	-1.038%	373	5,346	+94.755%
2026-03-25	14.3500	14.5500	14.2000	14.4500	+8.240%	125	5,286	+92.734%
2026-03-24	13.3500	13.4000	13.0900	13.3500	-4.164%	315	5,363	+108.614%
2026-03-23	14.1000	14.1000	13.9300	13.9300	+7.734%	21	5,251	+99.928%
2026-03-20	13.3700	13.5500	12.9300	12.9300	-5.620%	13	5,255	+115.391%
2026-03-19	13.3200	13.7500	13.3200	13.7000	-2.143%	57	5,258	+103.285%
2026-03-18	14.5000	14.5000	14.0000	14.0000	-6.667%	742	5,266	+98.929%
2026-03-17	15.0000	15.0000	14.8000	15.0000	+2.669%	20	5,115	+85.667%
2026-03-16	14.0500	14.6100	13.9700	14.6100	+7.033%	19	5,099	+90.623%
2026-03-13	14.3500	14.7500	13.4500	13.6500	-8.081%	340	5,088	+104.029%
2026-03-12	14.8500	14.8500	14.8500	14.8500	-6.955%	1	4,881	+87.542%
2026-03-10	15.9700	15.9700	15.9600	15.9600	+7.620%	56	4,880	+74.499%
2026-03-09	14.8300	15.6000	14.8300	14.8300	-8.457%	8	4,852	+87.795%
2026-03-06	17.0900	17.0900	16.2000	16.2000	-9.497%	26	4,852	+71.914%
2026-03-05	18.5000	18.5000	17.3000	17.9000	+1.130%	91	4,874	+55.587%
2026-03-04	16.1000	17.7000	16.0000	17.7000	+15.309%	98	4,821	+57.345%
2026-03-03	15.0400	15.4100	14.2000	15.3500	-0.776%	115	4,753	+81.433%
2026-03-02	15.2500	15.7000	15.2500	15.4700	-3.313%	151	4,654	+80.026%
2026-02-27	15.4800	16.0200	15.4600	16.0000	+2.367%	77	4,515	+74.063%
2026-02-26	16.0400	16.0400	15.2100	15.6300	-3.220%	37	4,450	+78.183%
2026-02-25	15.6900	16.3500	15.6900	16.1500	+2.866%	64	4,395	+72.446%
2026-02-24	15.1500	16.0700	15.0000	15.7000	+5.938%	530	4,395	+77.389%
2026-02-23	14.4000	14.8200	14.4000	14.8200	-7.375%	22	4,182	+87.922%
2026-02-20	14.9500	16.0000	14.9500	16.0000	+8.181%	16	4,182	+74.063%
2026-02-19	14.5500	14.8000	14.5500	14.7900	+2.708%	87	4,193	+88.303%
2026-02-18	14.8500	14.8500	14.4000	14.4000	+5.882%	64	4,147	+93.403%
2026-02-17	12.5000	13.6200	12.2900	13.6000	+6.583%	15	4,100	+104.779%
2026-02-13	12.7000	13.0500	12.5000	12.7600	-1.315%	23	4,094	+118.260%
2026-02-12	14.0000	14.0000	12.7700	12.9300	-9.580%	171	4,094	+115.391%
2026-02-11	14.8500	14.8500	14.0000	14.3000	-4.027%	54	4,141	+94.755%
2026-02-10	15.0000	16.3200	14.9000	14.9000	-4.180%	149	4,100	+86.913%
2026-02-09	14.1000	16.0000	14.1000	15.5500	+6.507%	146	4,035	+79.100%
2026-02-06	13.9800	15.4200	12.3500	14.6000	-24.352%	643	3,947	+90.753%
2026-02-05	19.8500	20.3100	19.1500	19.3000	-14.790%	278	3,849	+44.301%
2026-02-04	24.1000	24.1000	22.6100	22.6500	-5.939%	18	3,783	+22.958%
2026-02-03	24.3500	24.3500	23.6500	24.0800	-6.630%	16	3,785	+15.656%
2026-02-02	25.9500	26.1500	25.7000	25.7900	+6.263%	17	3,772	+7.988%
2026-01-30	25.1000	25.1000	24.2700	24.2700	+0.580%	59	3,758	+14.751%
2026-01-29	23.1000	24.1300	23.1000	24.1300	-5.595%	10	3,757	+15.416%
2026-01-28	27.0000	27.0000	25.4700	25.5600	-3.547%	25	3,755	+8.959%
2026-01-27	24.2200	26.5000	24.2200	26.5000	+10.417%	105	3,760	+5.094%
2026-01-26	23.7000	24.0000	23.7000	24.0000	+16.845%	10	3,765	+16.042%
2026-01-22	20.5400	20.5400	20.5400	20.5400	+0.686%	1	3,772	+35.589%
2026-01-21	20.5000	20.5500	20.0000	20.4000	-2.857%	47	3,773	+36.520%
2026-01-20	22.2300	22.2300	20.3000	21.0000	-8.297%	257	3,787	+32.619%
2026-01-16	23.2500	23.3500	22.9000	22.9000	-2.262%	27	3,812	+21.616%
2026-01-15	23.5300	23.5300	23.4300	23.4300	+1.122%	3	3,812	+18.865%
2026-01-14	23.4000	23.4000	23.1700	23.1700	-7.505%	16	3,811	+20.199%
2026-01-13	25.3500	25.4000	24.9300	25.0500	-8.242%	6	3,816	+11.178%
2026-01-12	26.8500	27.3200	26.8500	27.3000	+0.924%	242	3,813	+2.015%
2026-01-09	25.8500	27.0500	25.8500	27.0500	+0.933%	87	3,869	+2.957%
2026-01-08	26.6500	27.0000	26.6300	26.8000	+1.669%	9	3,841	+3.918%
2026-01-07	24.9000	26.4900	24.9000	26.3600	+4.562%	7	3,845	+5.653%
2026-01-06	22.4500	25.7500	22.4500	25.2100	+15.642%	56	3,846	+10.472%
2026-01-05	21.5400	22.4000	21.5400	21.8000	+9.273%	54	3,883	+27.752%
2026-01-02	21.5000	21.5000	19.7500	19.9500	-6.776%	245	3,883	+39.599%
2025-12-31	21.6000	21.6000	21.4000	21.4000	-0.696%	2	3,871	+30.140%
2025-12-30	21.4500	21.5500	21.1100	21.5500	-0.231%	14	3,871	+29.234%
2025-12-29	21.6000	21.6000	21.5500	21.6000	-2.262%	7	3,864	+28.935%
2025-12-26	22.1400	22.1400	21.8500	22.1000	-0.450%	68	3,864	+26.018%
2025-12-24	22.3900	22.3900	22.2000	22.2000	+0.909%	110	3,796	+25.450%
2025-12-23	21.7900	22.0200	21.7900	22.0000	+5.516%	122	3,796	+26.591%
2025-12-22	20.9800	20.9800	20.3000	20.8500	-2.797%	306	3,796	+33.573%
2025-12-19	20.8500	21.5200	20.7300	21.4500	+4.126%	33	3,797	+29.837%
2025-12-18	20.6000	20.6000	20.6000	20.6000	+5.913%	1	3,772	+35.194%
2025-12-17	20.3000	20.3000	19.4500	19.4500	-2.015%	40	3,771	+43.188%
2025-12-16	20.1900	20.1900	19.6500	19.8500	-0.750%	20	3,760	+40.302%
2025-12-15	21.0000	21.0000	20.0000	20.0000	-8.551%	113	3,745	+39.250%
2025-12-12	22.2000	22.3000	21.7000	21.8700	-5.325%	53	3,761	+27.343%
2025-12-11	23.3000	23.3000	23.0000	23.1000	-3.063%	25	3,717	+20.563%
2025-12-10	23.9000	23.9000	23.5500	23.8300	+4.061%	58	3,720	+16.869%
2025-12-09	22.4500	22.9000	22.4500	22.9000	+0.659%	150	3,673	+21.616%
2025-12-08	23.6400	23.6400	22.7500	22.7500	-3.191%	25	3,623	+22.418%
2025-12-05	23.8000	23.8000	23.5000	23.5000	-0.634%	17	3,632	+18.511%
2025-12-04	23.6500	23.7000	23.0000	23.6500	-4.752%	22	3,615	+17.759%
2025-12-03	24.7000	24.8300	24.5000	24.8300	-7.351%	60	3,601	+12.163%
2025-12-02	25.8000	26.8000	25.8000	26.8000	+4.975%	2	3,641	+3.918%
2025-12-01	25.1000	25.7500	25.0200	25.5300	+5.934%	63	3,641	+9.087%
2025-11-28	24.5100	24.5100	24.1000	24.1000	+2.553%	10	3,606	+15.560%
2025-11-26	23.4500	23.9500	23.4500	23.5000	+1.424%	10	3,614	+18.511%
2025-11-25	22.3500	23.5000	21.8800	23.1700	+1.534%	109	3,614	+20.199%
2025-11-24	22.4700	22.8200	22.1000	22.8200	+6.885%	53	3,556	+22.042%
2025-11-21	20.0000	21.4500	19.8500	21.3500	+4.657%	257	3,530	+30.445%
2025-11-20	23.5000	23.5000	20.4000	20.4000	-7.104%	112	3,487	+36.520%
2025-11-19	21.3400	22.2000	21.0500	21.9600	-1.964%	260	3,448	+26.821%
2025-11-18	22.3200	23.3000	22.2500	22.4000	-8.943%	141	3,539	+24.330%
2025-11-17	25.0000	25.6400	24.3000	24.6000	-4.131%	55	3,471	+13.211%
2025-11-14	26.0000	27.0900	25.6600	25.6600	-4.963%	119	3,466	+8.535%
2025-11-13	27.7500	28.3000	26.8500	27.0000	-8.288%	322	3,360	+3.148%
2025-11-12	30.7400	30.7400	29.0600	29.4400	-3.094%	48	3,189	-5.401%
2025-11-11	30.4000	30.4000	30.2200	30.3800	-0.393%	17	3,174	-8.328%
2025-11-10	29.6000	30.7500	29.2000	30.5000	+5.829%	372	3,173	-8.689%
2025-11-07	27.0000	28.8200	26.5000	28.8200	-0.621%	157	3,152	-3.366%
2025-11-06	30.3900	30.3900	27.8000	29.0000	-6.300%	1,419	3,082	-3.966%
2025-11-05	28.9200	30.9500	28.9200	30.9500	+3.755%	27	4,075	-10.016%
2025-11-04	31.9000	32.7500	29.8300	29.8300	-10.555%	1,412	4,071	-6.638%
2025-11-03	32.2500	34.4000	32.2500	33.3500	+19.107%	183	3,007	-16.492%
2025-10-31	30.2000	30.4300	27.9500	28.0000	+37.525%	1,023	3,007	-0.536%
2025-10-30	21.6500	22.2000	20.3600	20.3600	-9.792%	187	2,512	+36.788%
2025-10-29	21.9000	22.7500	21.2500	22.5700	+6.212%	1,131	2,444	+23.394%
2025-10-28	20.3500	21.9000	20.0000	21.2500	+5.198%	168	1,566	+31.059%
2025-10-27	19.8000	20.2600	19.5000	20.2000	+7.733%	337	1,244	+37.871%
2025-10-24	18.4000	19.0500	18.1000	18.7500	+5.042%	200	1,244	+48.533%
2025-10-23	17.5000	18.1000	17.5000	17.8500	+3.239%	401	1,236	+56.022%
2025-10-22	17.7500	17.9000	16.9000	17.2900	-6.541%	69	1,222	+61.076%
2025-10-21	17.0000	18.5000	17.0000	18.5000	+12.805%	139	1,178	+50.541%
2025-10-20	16.2500	16.5000	16.0000	16.4000	+0.613%	132	1,184	+69.817%
2025-10-17	16.3500	16.9000	15.8000	16.3000	-2.976%	84	1,145	+70.859%
2025-10-16	17.1000	17.5000	16.1000	16.8000	+1.818%	53	1,132	+65.774%
2025-10-15	17.3000	17.3000	16.2500	16.5000	-1.198%	316	1,120	+68.788%
2025-10-14	16.1500	17.1500	15.1000	16.7000	-0.595%	59	853	+66.766%
2025-10-13	16.5000	17.2500	16.4100	16.8000	+5.000%	57	826	+65.774%
2025-10-10	17.6000	19.1500	16.0000	16.0000	-15.254%	252	803	+74.063%
2025-10-09	17.5500	18.8800	16.9100	18.8800	+7.886%	123	729	+47.511%
2025-10-08	16.4500	18.0700	16.4000	17.5000	+6.707%	140	636	+59.143%
2025-10-07	16.6900	16.7500	16.1500	16.4000	-0.304%	45	614	+69.817%
2025-10-06	15.1500	16.8000	15.1500	16.4500	+6.129%	260	589	+69.301%
2025-10-03	16.5500	16.5500	15.5000	15.5000	-3.125%	26	378	+79.677%
2025-10-02	16.1500	16.4000	15.5000	16.0000	+2.236%	112	380	+74.063%
2025-10-01	14.9000	16.1500	14.8500	15.6500	+0.321%	31	301	+77.955%
2025-09-30	15.9000	15.9000	15.3000	15.6000	-3.763%	132	287	+78.526%
2025-09-29	15.5500	16.3500	15.5500	16.2100	+2.921%	114	197	+71.808%
2025-09-26	15.7000	15.9000	15.5000	15.7500	+3.143%	40	166	+76.825%
2025-09-25	15.6800	16.1900	14.5500	15.2700	-5.037%	101	150	+82.384%
2025-09-24	16.4800	16.7000	15.9000	16.0800	-0.248%	64	82	+73.197%
2025-09-23	16.1700	16.7000	16.1200	16.1200	0.000%	24	0	+72.767%