Dark

AMZN20280121C350
AMZN Jan 21 2028 350.00 Call (AMZN280121C00350000)
option OPRA

EOD

Aug 20, 2026

23.90-6.859%(-1.76)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.6000	24.7500	23.5500	23.9000	-6.859%	80	11,355	0.000%
2026-08-19	23.4000	25.7000	23.4000	25.6600	+10.603%	217	11,319	-6.859%
2026-08-18	22.7500	24.0500	22.7500	23.2000	-0.515%	8	11,224	+3.017%
2026-08-17	24.9000	24.9000	22.7300	23.3200	-5.203%	188	11,221	+2.487%
2026-08-14	25.7000	25.7000	24.4500	24.6000	-3.906%	317	11,182	-2.846%
2026-08-13	26.6200	27.4200	25.4500	25.6000	-7.581%	90	11,360	-6.641%
2026-08-12	28.1000	28.4500	26.9000	27.7000	-6.292%	141	11,296	-13.718%
2026-08-11	31.8500	31.8500	29.1400	29.5600	-7.044%	95	11,248	-19.147%
2026-08-10	31.1000	33.6000	31.1000	31.8000	+3.415%	88	11,233	-24.843%
2026-08-07	31.9000	33.0000	30.7500	30.7500	+4.061%	312	11,208	-22.276%
2026-08-06	31.0000	31.3500	29.5500	29.5500	-1.336%	141	11,064	-19.120%
2026-08-05	32.5000	34.9500	29.5000	29.9500	-10.329%	137	11,052	-20.200%
2026-08-04	33.7500	33.8500	32.1800	33.4000	-6.521%	36	11,015	-28.443%
2026-08-03	32.8000	37.0000	32.8000	35.7300	+18.941%	308	11,005	-33.109%
2026-07-31	26.8000	30.5000	25.7000	30.0400	+66.889%	445	11,054	-20.439%
2026-07-30	16.5000	19.1000	16.5000	18.0000	+20.000%	196	11,131	+32.778%
2026-07-29	15.4400	15.8000	15.0000	15.0000	-6.658%	132	11,019	+59.333%
2026-07-28	17.0000	17.0000	15.6000	16.0700	-2.900%	132	11,019	+48.724%
2026-07-27	17.4000	17.4500	16.5500	16.5500	-3.442%	25	10,961	+44.411%
2026-07-24	18.0000	18.0000	16.9900	17.1400	-6.594%	196	10,956	+39.440%
2026-07-23	19.2700	19.5500	17.8200	18.3500	-15.632%	1,567	10,956	+30.245%
2026-07-22	22.5300	22.5300	21.2700	21.7500	-5.476%	61	9,721	+9.885%
2026-07-21	22.9000	23.0100	22.9000	23.0100	-4.523%	9	9,711	+3.868%
2026-07-20	24.2700	24.9500	23.8000	24.1000	+3.345%	38	9,707	-0.830%
2026-07-17	23.5000	24.1300	23.3200	23.3200	-10.135%	48	9,718	+2.487%
2026-07-16	27.6000	27.6000	25.9500	25.9500	-1.218%	125	9,753	-7.900%
2026-07-15	24.9000	27.2000	24.9000	26.2700	+10.332%	76	9,774	-9.022%
2026-07-14	23.8100	23.8100	23.8100	23.8100	-0.998%	1	9,825	+0.378%
2026-07-13	23.5900	24.9200	23.5900	24.0500	+1.691%	53	9,825	-0.624%
2026-07-10	23.3500	23.6500	23.2500	23.6500	-3.666%	7	9,839	+1.057%
2026-07-09	22.0000	24.5500	21.9000	24.5500	+6.277%	73	9,837	-2.648%
2026-07-08	22.8000	23.3100	22.2500	23.1000	-2.737%	96	9,834	+3.463%
2026-07-07	24.0700	25.6000	23.3000	23.7500	-1.452%	37	9,833	+0.632%
2026-07-06	23.1000	24.5000	23.0000	24.1000	+1.474%	118	9,824	-0.830%
2026-07-02	23.5500	24.9000	23.5500	23.7500	+1.713%	136	9,826	+0.632%
2026-07-01	21.8500	23.8000	21.2500	23.3500	+7.356%	10	9,826	+2.355%
2026-06-30	22.2500	22.9000	21.7400	21.7500	-6.048%	10	9,825	+9.885%
2026-06-29	22.6500	24.9500	22.4700	23.1500	+15.982%	35	9,823	+3.240%
2026-06-26	18.7000	20.1000	18.7000	19.9600	+7.892%	55	9,836	+19.739%
2026-06-25	18.3500	19.6000	18.3500	18.5000	-11.695%	182	9,846	+29.189%
2026-06-24	21.4000	23.3500	20.9500	20.9500	+1.208%	143	9,834	+14.081%
2026-06-23	20.5000	21.5000	20.4000	20.7000	+0.485%	64	9,840	+15.459%
2026-06-22	22.8500	22.8500	20.3000	20.6000	-11.966%	99	9,843	+16.019%
2026-06-18	21.4100	24.6000	21.0700	23.4000	+9.602%	124	9,774	+2.137%
2026-06-17	22.1500	22.3500	21.3500	21.3500	-10.105%	46	9,774	+11.944%
2026-06-16	23.8500	24.7600	23.7500	23.7500	+0.764%	31	9,747	+0.632%
2026-06-15	23.5000	24.0600	23.5000	23.5700	+11.232%	22	9,726	+1.400%
2026-06-12	20.6900	21.1900	20.0000	21.1900	-5.190%	40	9,724	+12.789%
2026-06-11	21.3000	22.3500	20.2500	22.3500	+4.439%	77	9,696	+6.935%
2026-06-10	22.5200	22.6100	21.3500	21.4000	-10.460%	100	9,641	+11.682%
2026-06-09	25.1300	25.2400	23.8000	23.9000	+0.294%	27	9,650	0.000%
2026-06-08	24.6000	24.7500	23.2500	23.8300	-3.327%	170	9,649	+0.294%
2026-06-05	27.2500	27.4000	24.5000	24.6500	-7.505%	256	9,624	-3.043%
2026-06-04	25.5700	27.2800	25.5700	26.6500	+5.461%	307	9,756	-10.319%
2026-06-03	26.8500	27.0400	24.2600	25.2700	-10.864%	239	10,013	-5.421%
2026-06-02	27.7100	29.1000	27.0000	28.3500	-4.866%	15	10,028	-15.697%
2026-06-01	29.8400	30.3800	29.2700	29.8000	-7.453%	93	10,023	-19.799%
2026-05-29	33.6700	33.6700	32.2000	32.2000	+2.222%	29	10,003	-25.776%
2026-05-28	32.7000	32.7000	31.0000	31.5000	-3.226%	70	10,020	-24.127%
2026-05-27	29.4200	32.6000	29.4200	32.5500	+11.856%	110	9,964	-26.575%
2026-05-26	29.4800	29.8400	27.8700	29.1000	-2.968%	15	9,958	-17.869%
2026-05-22	30.3100	30.5000	29.9900	29.9900	+0.067%	59	10,005	-20.307%
2026-05-21	29.0000	30.1900	29.0000	29.9700	+7.036%	33	10,008	-20.254%
2026-05-20	27.1000	28.4000	27.1000	28.0000	+8.108%	55	10,008	-14.643%
2026-05-19	25.1000	25.9200	24.6000	25.9000	-7.002%	52	9,967	-7.722%
2026-05-18	27.7100	29.8100	27.7100	27.8500	-0.500%	41	9,967	-14.183%
2026-05-15	27.0500	27.9900	27.0500	27.9900	-4.471%	17	9,967	-14.612%
2026-05-14	30.1000	30.1000	29.3000	29.3000	-3.682%	13	9,964	-18.430%
2026-05-13	27.7800	30.4200	27.7800	30.4200	+11.022%	59	9,982	-21.433%
2026-05-12	27.9500	27.9500	27.1700	27.4000	-7.899%	36	9,982	-12.774%
2026-05-11	30.3500	31.7700	29.7500	29.7500	-5.315%	72	9,982	-19.664%
2026-05-08	30.5000	31.8700	30.5000	31.4200	+1.914%	131	9,992	-23.934%
2026-05-07	32.3500	32.3500	30.8300	30.8300	-6.434%	102	9,956	-22.478%
2026-05-06	32.2500	33.9000	31.9600	32.9500	+1.603%	142	9,958	-27.466%
2026-05-05	34.7300	34.7300	32.4300	32.4300	+2.238%	78	10,011	-26.303%
2026-05-04	31.8500	34.1000	31.2000	31.7200	+4.342%	100	10,017	-24.653%
2026-05-01	28.7100	32.8200	28.5500	30.4000	+2.013%	131	10,041	-21.382%
2026-04-30	32.2500	32.2500	25.9500	29.8000	+2.195%	241	10,041	-19.799%
2026-04-29	29.8000	31.0000	28.8500	29.1600	+3.957%	101	10,141	-18.038%
2026-04-28	28.3400	29.0000	28.0500	28.0500	-4.915%	95	10,116	-14.795%
2026-04-27	30.7000	30.7000	29.4800	29.5000	-4.003%	224	10,114	-18.983%
2026-04-24	28.7000	30.9200	28.3500	30.7300	+12.978%	204	10,048	-22.226%
2026-04-23	28.2500	28.3000	26.4300	27.2000	+1.115%	70	9,949	-12.132%
2026-04-22	25.4400	26.9000	25.4400	26.9000	+9.216%	61	9,997	-11.152%
2026-04-21	25.6400	26.1000	24.6300	24.6300	+1.567%	77	9,899	-2.964%
2026-04-20	23.6900	24.2500	23.1000	24.2500	-4.976%	111	9,899	-1.443%
2026-04-17	26.5000	26.5000	25.5200	25.5200	+2.820%	102	9,894	-6.348%
2026-04-16	25.2000	25.2000	23.0700	24.8200	-2.322%	153	9,897	-3.707%
2026-04-15	25.3300	26.2000	24.2400	25.4100	+0.833%	186	9,884	-5.943%
2026-04-14	23.2000	26.3000	23.0000	25.2000	+19.262%	197	9,775	-5.159%
2026-04-13	20.5000	21.4600	20.3500	21.1300	-0.236%	37	9,746	+13.109%
2026-04-10	21.0000	21.9000	20.5100	21.1800	+9.175%	95	9,739	+12.842%
2026-04-09	16.5000	19.4000	16.4800	19.4000	+26.963%	361	9,763	+23.196%
2026-04-08	15.4000	15.6000	14.6200	15.2800	+18.911%	38	9,547	+56.414%
2026-04-07	12.8500	12.8500	12.8500	12.8500	-4.815%	1	9,551	+85.992%
2026-04-06	13.0900	13.6300	13.0000	13.5000	+6.132%	840	9,551	+77.037%
2026-04-02	12.9500	12.9500	12.7200	12.7200	-3.196%	625	8,297	+87.893%
2026-04-01	13.2000	13.5000	13.1400	13.1400	+4.286%	6	8,297	+81.887%
2026-03-31	12.4500	13.0000	12.3300	12.6000	+9.565%	118	8,298	+89.683%
2026-03-30	10.7500	11.6500	10.7200	11.5000	+5.505%	18	8,256	+107.826%
2026-03-27	12.0200	12.0200	10.8000	10.9000	-13.147%	207	8,254	+119.266%
2026-03-26	13.2000	13.6500	12.5500	12.5500	-3.758%	537	8,160	+90.438%
2026-03-25	13.0000	13.2000	12.9300	13.0400	+7.769%	10	7,861	+83.282%
2026-03-24	12.0500	12.1800	11.8800	12.1000	-4.196%	23	7,857	+97.521%
2026-03-23	12.5200	12.8000	12.5100	12.6300	+9.826%	17	7,866	+89.232%
2026-03-20	12.1000	12.1000	11.5000	11.5000	-9.091%	35	7,865	+107.826%
2026-03-19	12.0000	12.6500	12.0000	12.6500	-0.784%	87	7,864	+88.933%
2026-03-18	12.7300	12.7500	12.7300	12.7500	-7.676%	2	7,864	+87.451%
2026-03-17	13.4500	13.9000	13.4000	13.8100	+4.226%	45	7,862	+73.063%
2026-03-16	12.8900	13.2500	12.4500	13.2500	+3.113%	274	7,885	+80.377%
2026-03-13	13.2500	13.4500	12.4500	12.8500	-4.461%	33	7,669	+85.992%
2026-03-12	13.3500	13.6500	13.3000	13.4500	-1.030%	8	7,643	+77.695%
2026-03-11	14.0100	14.0100	13.5900	13.5900	-4.093%	11	7,643	+75.865%
2026-03-10	14.4100	14.4100	13.9300	14.1700	-0.561%	852	7,646	+68.666%
2026-03-09	13.9000	14.4100	13.4000	14.2500	-4.873%	372	8,347	+67.719%
2026-03-06	15.5000	15.5300	14.7800	14.9800	-9.212%	207	8,646	+59.546%
2026-03-05	16.9000	16.9000	16.2200	16.5000	+1.852%	218	8,696	+44.848%
2026-03-04	15.5600	16.2000	15.4300	16.2000	+19.118%	128	8,582	+47.531%
2026-03-03	13.5000	13.6500	13.1600	13.6000	-4.895%	30	8,583	+75.735%
2026-03-02	13.9000	14.3000	13.7500	14.3000	-2.655%	40	8,558	+67.133%
2026-02-27	13.9500	14.7000	13.9500	14.6900	+2.799%	92	8,573	+62.696%
2026-02-26	14.2500	14.5700	13.7700	14.2900	-4.415%	157	8,560	+67.250%
2026-02-25	15.0000	15.1000	14.5400	14.9500	+5.060%	61	8,513	+59.866%
2026-02-24	13.7400	14.5000	13.6600	14.2300	+4.709%	67	8,513	+67.955%
2026-02-23	14.1000	14.1000	12.9500	13.5900	-6.598%	91	8,518	+75.865%
2026-02-20	13.7500	14.9800	13.6700	14.5500	+9.398%	147	8,536	+64.261%
2026-02-19	13.3100	13.3700	13.0000	13.3000	-0.746%	17	8,516	+79.699%
2026-02-18	13.0000	13.8000	13.0000	13.4000	+6.773%	78	8,513	+78.358%
2026-02-17	11.8000	12.6500	11.1500	12.5500	+9.225%	3,042	8,550	+90.438%
2026-02-13	11.5000	11.9600	11.4000	11.4900	-1.795%	2,981	4,984	+108.007%
2026-02-12	12.6000	12.6000	11.7000	11.7000	-10.345%	634	4,984	+104.274%
2026-02-11	12.9500	13.5400	12.7800	13.0500	-3.476%	451	4,827	+83.142%
2026-02-10	13.6000	15.1500	13.5200	13.5200	-4.789%	62	4,460	+76.775%
2026-02-09	13.0400	14.6800	12.9200	14.2000	+1.284%	237	4,444	+68.310%
2026-02-06	12.2000	14.2400	11.1500	14.0200	-19.886%	1,673	4,443	+70.471%
2026-02-05	18.3600	18.6200	17.5000	17.5000	-14.634%	389	4,004	+36.571%
2026-02-04	22.4000	22.4000	20.4500	20.5000	-7.989%	220	3,813	+16.585%
2026-02-03	24.1000	24.1000	21.5600	22.2800	-5.992%	2,201	3,758	+7.271%
2026-02-02	23.8500	24.2000	23.6200	23.7000	+7.483%	5	1,957	+0.844%
2026-01-30	22.5200	23.2500	21.8500	22.0500	-2.000%	12	1,955	+8.390%
2026-01-29	22.1000	22.5000	21.5200	22.5000	-5.063%	32	1,950	+6.222%
2026-01-28	25.0000	25.0000	23.0700	23.7000	+0.552%	78	1,934	+0.844%
2026-01-27	22.2500	23.6200	22.2500	23.5700	+6.893%	142	1,890	+1.400%
2026-01-26	21.4800	22.1000	21.4800	22.0500	+2.558%	66	1,757	+8.390%
2026-01-23	20.5000	21.9000	20.5000	21.5000	+8.586%	8	1,702	+11.163%
2026-01-22	19.8100	20.2000	18.8400	19.8000	+3.665%	252	1,694	+20.707%
2026-01-21	18.8000	19.4400	18.0000	19.1000	+2.139%	76	1,465	+25.131%
2026-01-20	19.5200	19.8000	18.7000	18.7000	-11.917%	27	1,420	+27.807%
2026-01-16	21.3500	21.5200	21.0500	21.2300	-0.887%	18	1,397	+12.577%
2026-01-15	21.4000	21.9500	21.4000	21.4200	+1.038%	16	1,397	+11.578%
2026-01-14	22.1000	22.2900	21.1500	21.2000	-12.936%	31	1,388	+12.736%
2026-01-12	24.7000	24.9000	24.3500	24.3500	-2.248%	33	1,379	-1.848%
2026-01-09	23.8000	24.9100	23.4000	24.9100	+1.055%	70	1,353	-4.055%
2026-01-08	23.5200	24.6500	23.5200	24.6500	+2.495%	21	1,301	-3.043%
2026-01-07	24.5000	24.7000	23.8500	24.0500	+4.113%	27	1,298	-0.624%
2026-01-06	20.4000	23.7500	20.4000	23.1000	+14.130%	482	1,298	+3.463%
2026-01-05	20.1000	20.6700	19.9500	20.2400	+9.111%	177	1,139	+18.083%
2026-01-02	20.9500	20.9500	18.0500	18.5500	-4.872%	60	1,037	+28.841%
2025-12-30	19.5000	19.5000	19.5000	19.5000	-1.664%	12	998	+22.564%
2025-12-29	19.9000	19.9000	19.8300	19.8300	-1.832%	7	988	+20.524%
2025-12-26	20.4000	20.4000	20.2000	20.2000	-1.222%	2	985	+18.317%
2025-12-24	20.4500	20.4500	20.4500	20.4500	-0.098%	16	981	+16.870%
2025-12-23	20.4700	20.4700	20.4700	20.4700	+8.422%	1	981	+16.756%
2025-12-22	18.9500	19.0000	18.8700	18.8800	-2.429%	25	980	+26.589%
2025-12-19	19.0600	19.7500	18.9300	19.3500	+0.939%	677	973	+23.514%
2025-12-18	18.7900	19.8200	18.7900	19.1700	+6.975%	16	637	+24.674%
2025-12-17	18.6000	18.6000	17.8700	17.9200	-1.538%	30	629	+33.371%
2025-12-16	18.3000	18.3000	18.1000	18.2000	-1.355%	27	616	+31.319%
2025-12-15	19.3600	19.3600	18.4500	18.4500	-9.113%	19	591	+29.539%
2025-12-12	20.5800	20.5800	19.8500	20.3000	-7.727%	56	577	+17.734%
2025-12-10	22.0100	22.3000	21.7000	22.0000	+5.213%	154	557	+8.636%
2025-12-09	20.4800	21.2000	20.4800	20.9100	-0.523%	115	457	+14.299%
2025-12-08	21.3500	21.3500	21.0200	21.0200	-3.223%	18	378	+13.701%
2025-12-05	21.7200	21.7200	21.7200	21.7200	-0.595%	1	372	+10.037%
2025-12-04	21.6000	21.8500	21.2700	21.8500	-4.752%	18	371	+9.382%
2025-12-03	22.9600	23.0000	22.9400	22.9400	-3.775%	8	364	+4.185%
2025-12-02	25.0000	25.0000	23.8400	23.8400	+1.231%	19	360	+0.252%
2025-12-01	23.3500	23.5500	23.3500	23.5500	+5.511%	2	343	+1.486%
2025-11-28	22.4300	22.5500	22.3200	22.3200	+3.047%	53	343	+7.079%
2025-11-26	21.5500	22.3700	21.5500	21.6600	+0.885%	34	333	+10.342%
2025-11-25	20.9900	21.7500	20.1000	21.4700	+2.580%	70	333	+11.318%
2025-11-24	20.1100	20.9300	20.1000	20.9300	+5.760%	55	319	+14.190%
2025-11-21	18.7500	19.7900	18.2600	19.7900	+5.266%	49	298	+20.768%
2025-11-20	20.8400	20.9000	18.8000	18.8000	-6.561%	39	303	+27.128%
2025-11-19	20.1200	20.3500	19.6000	20.1200	-1.373%	76	273	+18.787%
2025-11-18	21.9300	21.9300	20.3000	20.4000	-12.258%	68	258	+17.157%
2025-11-17	22.7500	23.5000	22.1300	23.2500	-2.311%	51	210	+2.796%
2025-11-14	23.8500	24.8500	23.7500	23.8000	-4.990%	8	184	+0.420%
2025-11-13	25.5800	26.0800	25.0500	25.0500	-7.735%	20	180	-4.591%
2025-11-12	28.0300	28.0300	26.9800	27.1500	-4.401%	6	170	-11.971%
2025-11-11	27.8500	28.4000	27.7400	28.4000	+0.709%	3	170	-15.845%
2025-11-10	28.6000	28.6000	27.2100	28.2000	+7.429%	66	169	-15.248%
2025-11-07	25.0000	26.2500	24.7200	26.2500	-0.568%	59	114	-8.952%
2025-11-06	26.4000	26.4000	26.4000	26.4000	-4.693%	2	88	-9.470%
2025-11-05	27.2000	27.7000	27.2000	27.7000	-1.248%	8	86	-13.718%
2025-11-04	29.5500	30.0000	28.0000	28.0500	-5.396%	44	81	-14.795%
2025-11-03	31.8100	31.8100	29.6500	29.6500	0.000%	44	0	-19.393%