Dark

AMZN20280121C370
AMZN Jan 21 2028 370.00 Call (AMZN280121C00370000)
option OPRA

EOD

Jul 2, 2026

20.80+0.580%(+0.12)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	20.1500	21.4800	20.1500	20.8000	+0.580%	7	48,435	0.000%
2026-07-01	19.3000	20.6800	19.3000	20.6800	+10.117%	117	48,435	+0.580%
2026-06-30	19.3000	19.7400	18.3000	18.7800	-4.184%	31	48,435	+10.756%
2026-06-29	20.5400	21.9000	19.6000	19.6000	+14.286%	152	48,433	+6.122%
2026-06-26	16.2000	17.2500	16.1000	17.1500	+7.862%	1,409	48,434	+21.283%
2026-06-25	17.0000	17.0000	15.7500	15.9000	-11.667%	1,125	47,552	+30.818%
2026-06-24	18.4900	20.1500	18.0000	18.0000	+1.408%	172	46,734	+15.556%
2026-06-23	17.6500	18.0000	17.6500	17.7500	-0.560%	113	46,831	+17.183%
2026-06-22	19.4500	19.4500	17.5300	17.8500	-11.634%	637	46,836	+16.527%
2026-06-18	19.0000	21.1000	18.0500	20.2000	+9.189%	140	46,820	+2.970%
2026-06-17	20.5500	20.5500	18.3500	18.5000	-9.314%	843	46,820	+12.432%
2026-06-16	20.6000	21.0800	20.3000	20.4000	+0.990%	187	46,824	+1.961%
2026-06-15	20.3500	20.5400	20.2000	20.2000	+10.082%	20	46,855	+2.970%
2026-06-12	17.4700	18.3600	17.4700	18.3500	-4.127%	165	46,846	+13.351%
2026-06-11	18.0000	19.1400	17.4000	19.1400	+3.740%	35	46,808	+8.673%
2026-06-10	19.5700	19.6700	18.3500	18.4500	-9.824%	319	46,804	+12.737%
2026-06-09	21.6500	21.6500	19.7500	20.4600	-0.680%	79	46,802	+1.662%
2026-06-08	21.0700	21.3300	20.0000	20.6000	-0.483%	925	46,837	+0.971%
2026-06-05	22.8100	23.1700	20.7000	20.7000	-10.195%	32	46,810	+0.483%
2026-06-04	23.0500	23.0500	23.0500	23.0500	+7.963%	1	46,822	-9.761%
2026-06-03	22.9000	23.0900	21.0000	21.3500	-8.878%	42	46,821	-2.576%
2026-06-02	23.4400	24.8000	23.2300	23.4300	-6.467%	63	46,819	-11.225%
2026-06-01	26.1500	26.1500	25.0500	25.0500	-9.892%	658	46,810	-16.966%
2026-05-29	28.6000	28.6000	27.5100	27.8000	-3.136%	809	46,198	-25.180%
2026-05-28	27.0000	28.7000	26.6500	28.7000	+2.573%	83	45,617	-27.526%
2026-05-27	25.3000	28.0100	25.3000	27.9800	+13.188%	979	45,613	-25.661%
2026-05-26	24.5200	24.9200	23.7500	24.7200	-3.588%	282	44,685	-15.858%
2026-05-22	25.5500	26.3500	25.4000	25.6400	-0.039%	370	44,641	-18.877%
2026-05-21	23.7000	26.1000	23.7000	25.6500	+9.615%	22	44,630	-18.908%
2026-05-20	22.4000	24.1500	22.4000	23.4000	+6.606%	21	44,630	-11.111%
2026-05-19	22.8000	22.8000	20.8000	21.9500	-6.754%	487	44,605	-5.239%
2026-05-18	24.9000	25.0000	23.5400	23.5400	-1.917%	45	44,605	-11.640%
2026-05-15	23.1100	24.0000	23.1100	24.0000	-3.614%	33	44,605	-13.333%
2026-05-14	25.6400	25.6400	24.9000	24.9000	-3.675%	99	44,601	-16.466%
2026-05-13	23.7000	25.9500	23.7000	25.8500	+8.842%	38	44,624	-19.536%
2026-05-12	23.4500	23.7500	22.9000	23.7500	-6.422%	123	44,624	-12.421%
2026-05-11	25.7500	26.8500	25.2500	25.3800	-6.000%	108	44,624	-18.046%
2026-05-08	26.7000	27.0000	26.7000	27.0000	+3.053%	33	44,591	-22.963%
2026-05-07	27.9900	27.9900	26.2000	26.2000	-7.876%	1,270	44,593	-20.611%
2026-05-06	27.3000	29.0000	27.3000	28.4400	+3.118%	311	44,985	-26.864%
2026-05-05	29.0700	29.5000	27.4700	27.5800	+2.148%	75	45,015	-24.583%
2026-05-04	27.7100	29.1000	26.6700	27.0000	+4.247%	238	45,008	-22.963%
2026-05-01	24.7700	28.0600	24.7500	25.9000	+3.808%	74	45,050	-19.691%
2026-04-30	27.3000	27.3000	21.5000	24.9500	-0.200%	71	45,050	-16.633%
2026-04-29	26.1400	26.6000	24.6900	25.0000	+3.093%	1,729	45,018	-16.800%
2026-04-28	24.2000	25.0400	23.7000	24.2500	-4.301%	44	44,890	-14.227%
2026-04-27	26.0500	26.0500	25.0500	25.3400	-4.124%	29	44,888	-17.916%
2026-04-24	25.1500	26.4800	24.4500	26.4300	+13.433%	190	44,878	-21.302%
2026-04-23	22.7700	24.1800	22.7700	23.3000	+1.747%	83	44,906	-10.730%
2026-04-22	21.5000	22.9000	21.3500	22.9000	+7.512%	242	44,940	-9.170%
2026-04-21	22.0000	22.2500	21.3000	21.3000	+3.650%	92	44,738	-2.347%
2026-04-20	20.9100	20.9100	19.8300	20.5500	-3.294%	308	44,738	+1.217%
2026-04-17	22.4100	23.5000	21.2500	21.2500	0.000%	81	44,708	-2.118%
2026-04-16	21.7500	21.7500	19.2500	21.2500	-1.163%	175	44,720	-2.118%
2026-04-15	21.8500	22.7500	20.9500	21.5000	+0.047%	230	44,711	-3.256%
2026-04-14	19.7500	22.5000	19.7500	21.4900	+19.389%	426	44,644	-3.211%
2026-04-13	17.3000	18.0000	17.2500	18.0000	+0.559%	32	44,767	+15.556%
2026-04-10	16.5000	18.8000	16.5000	17.9000	+9.816%	488	44,776	+16.201%
2026-04-09	13.3900	16.5000	13.3900	16.3000	+26.357%	196	44,501	+27.607%
2026-04-08	12.8000	12.9800	12.3700	12.9000	+11.688%	345	44,523	+61.240%
2026-04-07	10.8000	11.5500	10.5500	11.5500	+3.587%	657	44,388	+80.087%
2026-04-06	11.1500	11.3000	11.1000	11.1500	+4.695%	449	43,821	+86.547%
2026-04-02	9.5000	10.8500	9.5000	10.6500	-1.389%	891	42,938	+95.305%
2026-04-01	10.8000	11.3500	10.8000	10.8000	+0.093%	1,049	42,938	+92.593%
2026-03-31	10.2500	10.8000	10.0000	10.7900	+13.819%	1,237	41,936	+92.771%
2026-03-30	9.1500	9.7500	9.0000	9.4800	+5.333%	4,695	40,777	+119.409%
2026-03-27	9.8000	9.8000	8.9500	9.0000	-12.621%	432	36,325	+131.111%
2026-03-26	10.2100	11.6100	10.2100	10.3000	-4.186%	4,548	36,309	+101.942%
2026-03-25	10.8500	11.0300	10.5700	10.7500	+9.694%	2,328	32,239	+93.488%
2026-03-24	10.1500	10.1500	9.7500	9.8000	-5.497%	37	29,994	+112.245%
2026-03-23	10.3500	10.6500	10.3000	10.3700	+7.461%	1,642	29,990	+100.579%
2026-03-20	9.8500	10.1000	9.5000	9.6500	-7.656%	991	28,418	+115.544%
2026-03-19	10.0500	10.4500	9.9000	10.4500	0.000%	1,119	27,536	+99.043%
2026-03-18	10.9500	11.1500	10.3000	10.4500	-8.333%	5,925	26,474	+99.043%
2026-03-17	11.1900	11.4900	11.0000	11.4000	+3.167%	3,188	20,888	+82.456%
2026-03-16	10.5500	11.0500	10.5500	11.0500	+5.843%	3	17,782	+88.235%
2026-03-13	10.9500	11.0500	10.2000	10.4400	-6.535%	2,557	17,781	+99.234%
2026-03-12	11.0000	11.3500	10.7000	11.1700	-1.586%	1,805	15,251	+86.213%
2026-03-11	11.9000	11.9000	11.0500	11.3500	-2.575%	92	13,477	+83.260%
2026-03-10	11.6000	11.6500	11.5500	11.6500	-3.320%	21	13,497	+78.541%
2026-03-09	11.9200	12.0500	11.2000	12.0500	-3.754%	94	13,497	+72.614%
2026-03-06	13.2400	13.2400	12.5100	12.5200	-9.928%	109	13,511	+66.134%
2026-03-05	14.2500	14.2500	13.6000	13.9000	+1.460%	36	13,535	+49.640%
2026-03-04	13.1000	13.7500	13.0000	13.7000	+16.596%	1,078	13,546	+51.825%
2026-03-03	11.3000	11.8000	10.9500	11.7500	-2.083%	59	12,515	+77.021%
2026-03-02	11.2500	12.1000	11.2500	12.0000	-0.826%	539	12,561	+73.333%
2026-02-27	11.8000	12.3500	11.8000	12.1000	+0.415%	63	12,060	+71.901%
2026-02-26	12.1500	12.3000	11.6300	12.0500	-4.365%	75	12,058	+72.614%
2026-02-25	12.4000	12.6500	12.2500	12.6000	+4.738%	1,272	10,785	+65.079%
2026-02-24	11.8500	12.4500	11.8500	12.0300	+4.609%	1,617	10,785	+72.901%
2026-02-23	11.6500	11.6500	10.8800	11.5000	-6.122%	73	9,198	+80.870%
2026-02-20	11.2700	12.7000	11.2000	12.2500	+7.456%	57	9,146	+69.796%
2026-02-19	11.1000	11.4000	11.0000	11.4000	+2.242%	114	9,120	+82.456%
2026-02-18	11.0000	11.5300	11.0000	11.1500	+7.522%	93	9,014	+86.547%
2026-02-17	9.5500	10.3700	9.2500	10.3700	+8.586%	127	9,029	+100.579%
2026-02-13	9.6000	9.9000	9.4800	9.5500	-4.500%	124	9,045	+117.801%
2026-02-12	10.5800	10.5800	9.8000	10.0000	-6.629%	132	9,045	+108.000%
2026-02-11	11.3500	11.3500	10.7100	10.7100	-6.053%	77	9,021	+94.211%
2026-02-10	11.7000	12.7500	11.4000	11.4000	-4.282%	2,125	8,990	+82.456%
2026-02-09	10.5000	12.3300	10.5000	11.9100	+1.795%	593	6,886	+74.643%
2026-02-06	9.9000	11.8000	9.0000	11.7000	-22.000%	2,951	6,462	+77.778%
2026-02-05	15.1500	15.6500	14.6900	15.0000	-15.206%	252	4,132	+38.667%
2026-02-04	18.2000	18.7000	17.3000	17.6900	-4.378%	81	4,059	+17.581%
2026-02-03	20.2000	20.2000	18.1500	18.5000	-6.848%	83	4,000	+12.432%
2026-02-02	18.8900	20.4500	18.8900	19.8600	+5.358%	667	3,929	+4.733%
2026-01-30	19.0600	19.3600	18.4700	18.8500	-3.333%	53	3,508	+10.345%
2026-01-29	18.8000	19.5000	18.1000	19.5000	-1.763%	110	3,496	+6.667%
2026-01-28	21.2500	21.2500	19.5000	19.8500	-3.874%	66	3,479	+4.786%
2026-01-27	18.7500	20.6500	18.7500	20.6500	+12.412%	87	3,485	+0.726%
2026-01-26	18.0500	18.5500	18.0500	18.3700	+1.212%	96	3,431	+13.228%
2026-01-23	16.9500	18.4000	16.9500	18.1500	+9.009%	427	3,397	+14.601%
2026-01-22	16.2000	16.9200	16.2000	16.6500	+4.717%	30	3,274	+24.925%
2026-01-21	15.3100	15.9300	15.1000	15.9000	+2.317%	1,295	3,275	+30.818%
2026-01-20	16.4700	16.7000	15.5400	15.5400	-13.184%	42	2,558	+33.848%
2026-01-16	18.0500	18.0500	17.6500	17.9000	-2.079%	57	2,537	+16.201%
2026-01-15	18.1000	18.6000	18.0000	18.2800	+2.986%	53	2,537	+13.786%
2026-01-14	18.5000	18.5000	17.7500	17.7500	-5.585%	33	2,508	+17.183%
2026-01-13	20.2700	20.3800	18.7300	18.8000	-10.476%	27	2,521	+10.638%
2026-01-12	20.9000	21.2000	20.8500	21.0000	+0.478%	10	2,524	-0.952%
2026-01-09	20.3500	20.9000	20.3500	20.9000	+0.966%	10	2,526	-0.478%
2026-01-08	20.1500	20.9400	20.1500	20.7000	+4.810%	32	2,529	+0.483%
2026-01-07	19.3500	21.0000	19.3500	19.7500	+0.509%	91	2,522	+5.316%
2026-01-06	18.3000	20.1500	18.3000	19.6500	+13.979%	170	2,508	+5.852%
2026-01-05	15.8500	17.3500	15.8500	17.2400	+10.513%	28	2,482	+20.650%
2026-01-02	17.1000	17.1000	15.2600	15.6000	-5.167%	68	2,482	+33.333%
2025-12-31	16.6000	16.6000	16.3700	16.4500	-1.791%	19	2,456	+26.444%
2025-12-30	16.3500	16.7500	16.3000	16.7500	+0.299%	22	2,456	+24.179%
2025-12-29	16.7000	16.7000	16.4600	16.7000	-2.110%	7	2,455	+24.551%
2025-12-26	17.2000	17.2000	16.9500	17.0600	-0.583%	33	2,451	+21.923%
2025-12-24	17.3000	17.3000	17.1400	17.1600	+0.351%	129	2,297	+21.212%
2025-12-23	16.7000	17.1000	16.6000	17.1000	+5.425%	135	2,297	+21.637%
2025-12-22	16.7500	16.7500	15.6500	16.2200	+0.123%	331	2,175	+28.237%
2025-12-19	16.0000	16.6000	16.0000	16.2000	+0.621%	60	1,850	+28.395%
2025-12-18	16.7000	16.7000	16.0000	16.1000	+8.054%	26	1,831	+29.193%
2025-12-17	15.3000	15.6500	14.9000	14.9000	-2.167%	124	1,823	+39.597%
2025-12-16	15.4500	15.6200	15.0000	15.2300	+0.197%	69	1,772	+36.573%
2025-12-15	16.4000	16.4000	15.2000	15.2000	-9.792%	67	1,756	+36.842%
2025-12-12	17.3000	17.4500	16.7500	16.8500	-5.971%	59	1,736	+23.442%
2025-12-11	18.2500	18.5700	17.8800	17.9200	-3.914%	23	1,722	+16.071%
2025-12-10	18.1000	19.0000	18.1000	18.6500	+4.775%	49	1,729	+11.528%
2025-12-09	17.2500	18.0000	17.2500	17.8000	-0.112%	30	1,723	+16.854%
2025-12-08	18.1500	18.5700	17.8000	17.8200	-1.601%	67	1,703	+16.723%
2025-12-05	18.6500	18.8000	18.1100	18.1100	-1.576%	16	1,642	+14.854%
2025-12-04	19.5500	19.5500	17.9000	18.4000	-5.447%	640	1,637	+13.043%
2025-12-03	19.3000	19.5900	19.0500	19.4600	-2.943%	50	1,364	+6.886%
2025-12-02	20.0800	21.6000	19.9300	20.0500	+0.754%	44	1,357	+3.741%
2025-12-01	19.1500	20.3400	19.0800	19.9000	+5.069%	39	1,349	+4.523%
2025-11-28	19.5000	19.6500	18.8500	18.9400	+3.497%	57	1,345	+9.820%
2025-11-26	18.3100	19.0000	18.3000	18.3000	+0.605%	65	1,301	+13.661%
2025-11-25	17.8000	18.6000	17.5600	18.1900	+2.191%	92	1,301	+14.349%
2025-11-24	17.2600	17.8000	17.1700	17.8000	+9.538%	222	1,250	+16.854%
2025-11-21	15.7500	16.6500	15.3100	16.2500	+1.881%	86	1,164	+28.000%
2025-11-20	18.0000	18.0400	15.9000	15.9500	-7.267%	270	1,142	+30.408%
2025-11-19	17.1000	17.3000	16.3000	17.2000	+0.585%	273	1,079	+20.930%
2025-11-18	18.2500	18.2500	17.1000	17.1000	-13.198%	417	889	+21.637%
2025-11-17	20.0000	20.1500	18.6500	19.7000	-1.253%	351	901	+5.584%
2025-11-14	20.4500	21.3000	19.8900	19.9500	-5.000%	90	629	+4.261%
2025-11-13	21.9500	21.9500	20.9300	21.0000	-8.016%	94	610	-0.952%
2025-11-12	23.9100	23.9100	22.7500	22.8300	-5.661%	37	593	-8.892%
2025-11-11	23.8800	24.3500	23.6500	24.2000	+1.425%	11	564	-14.050%
2025-11-10	24.3100	24.8800	22.9500	23.8600	+5.342%	351	555	-12.825%
2025-11-07	21.3000	22.6500	20.6500	22.6500	-0.220%	46	245	-8.168%
2025-11-06	23.9600	23.9600	21.7000	22.7000	-4.219%	20	209	-8.370%
2025-11-05	22.6000	24.2900	22.6000	23.7000	+1.152%	99	200	-12.236%
2025-11-04	25.0000	25.9400	23.4300	23.4300	-9.010%	114	115	-11.225%
2025-11-03	26.5000	27.1000	25.7500	25.7500	0.000%	119	0	-19.223%