AMZN280121C00380000
AMZN Jan 21 2028 380.00 Call
optionOPRA
EODOct 6, 2026
14.21USD+10.070%(+1.30)9Vol7,814OI
AMZN280121C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 13.90 | 14.21 | 13.85 | 14.21 | +10.070% | 9 | 7,817 | 0.000% |
| 2026-10-02 | 12.91 | 12.91 | 12.91 | 12.91 | +5.646% | 1 | 7,816 | +10.070% |
| 2026-09-29 | 11.75 | 12.22 | 11.70 | 12.22 | -1.452% | 69 | 7,816 | +16.285% |
| 2026-09-24 | 12.40 | 12.40 | 12.40 | 12.40 | -6.767% | 1 | 7,815 | +14.597% |
| 2026-09-23 | 14.45 | 14.45 | 13.30 | 13.30 | -10.738% | 23 | 7,807 | +6.842% |
| 2026-09-22 | 15.24 | 15.24 | 14.58 | 14.90 | -4.609% | 36 | 7,805 | -4.631% |
| 2026-09-21 | 15.30 | 15.62 | 15.00 | 15.62 | +12.374% | 3 | 7,805 | -9.027% |
| 2026-09-17 | 14.20 | 14.30 | 13.90 | 13.90 | +7.336% | 12 | 7,806 | +2.230% |
| 2026-09-16 | 13.60 | 13.60 | 12.95 | 12.95 | -8.156% | 3 | 7,808 | +9.730% |
| 2026-09-15 | 14.45 | 14.45 | 13.90 | 14.10 | -13.177% | 9 | 7,807 | +0.780% |
| 2026-09-11 | 15.85 | 16.24 | 15.85 | 16.24 | +4.774% | 4 | 7,808 | -12.500% |
| 2026-09-09 | 15.60 | 15.60 | 15.00 | 15.50 | -6.344% | 4 | 7,808 | -8.323% |
| 2026-09-04 | 16.42 | 16.55 | 15.90 | 16.55 | +3.762% | 11 | 7,798 | -14.139% |
| 2026-09-03 | 16.20 | 16.20 | 15.95 | 15.95 | +3.437% | 7 | 7,797 | -10.909% |
| 2026-09-02 | 15.80 | 15.80 | 15.42 | 15.42 | -2.095% | 4 | 7,799 | -7.847% |
| 2026-09-01 | 15.97 | 15.97 | 15.75 | 15.75 | -11.765% | 3 | 7,799 | -9.778% |
| 2026-08-31 | 17.70 | 18.00 | 17.70 | 17.85 | +0.904% | 6 | 7,795 | -20.392% |
| 2026-08-25 | 18.75 | 18.75 | 17.61 | 17.69 | -4.378% | 31 | 7,775 | -19.672% |
| 2026-08-24 | 18.75 | 18.75 | 18.50 | 18.50 | +1.370% | 13 | 7,771 | -23.189% |
| 2026-08-20 | 18.25 | 18.25 | 18.25 | 18.25 | -7.219% | 1 | 7,771 | -22.137% |
| 2026-08-19 | 18.43 | 19.67 | 18.43 | 19.67 | +7.781% | 17 | 7,765 | -27.758% |
| 2026-08-18 | 18.25 | 18.25 | 18.17 | 18.25 | 0.000% | 57 | 7,805 | -22.137% |
| 2026-08-17 | 19.10 | 19.15 | 17.25 | 18.25 | -4.250% | 57 | 7,800 | -22.137% |
| 2026-08-14 | 18.93 | 19.06 | 18.93 | 19.06 | -3.737% | 20 | 7,806 | -25.446% |
| 2026-08-13 | 19.80 | 19.80 | 19.80 | 19.80 | -13.158% | 1 | 7,806 | -28.232% |
| 2026-08-11 | 23.50 | 23.50 | 22.75 | 22.80 | -10.377% | 19 | 7,791 | -37.675% |
| 2026-08-10 | 23.90 | 26.40 | 23.90 | 25.44 | +5.560% | 92 | 7,705 | -44.143% |
| 2026-08-07 | 25.00 | 26.10 | 24.10 | 24.10 | +3.656% | 102 | 7,654 | -41.037% |
| 2026-08-05 | 25.75 | 25.75 | 23.25 | 23.25 | -9.709% | 40 | 7,661 | -38.882% |
| 2026-08-04 | 26.60 | 26.60 | 25.15 | 25.75 | -9.776% | 19 | 7,650 | -44.816% |
| 2026-08-03 | 28.85 | 29.20 | 28.35 | 28.54 | +24.087% | 44 | 7,661 | -50.210% |
| 2026-07-31 | 22.00 | 23.35 | 22.00 | 23.00 | +63.005% | 31 | 7,666 | -38.217% |
| 2026-07-30 | 14.11 | 14.11 | 14.11 | 14.11 | +1.292% | 1 | 7,666 | +0.709% |
| 2026-07-24 | 13.93 | 13.93 | 13.93 | 13.93 | -0.854% | 3 | 7,666 | +2.010% |
| 2026-07-23 | 14.92 | 14.92 | 14.00 | 14.05 | -14.693% | 9 | 7,670 | +1.139% |
| 2026-07-22 | 16.47 | 16.47 | 16.47 | 16.47 | -8.753% | 1 | 7,671 | -13.722% |
| 2026-07-21 | 18.05 | 18.05 | 18.05 | 18.05 | -4.244% | 1 | 7,672 | -21.274% |
| 2026-07-17 | 18.72 | 18.95 | 18.72 | 18.85 | -6.683% | 5 | 7,670 | -24.615% |
| 2026-07-16 | 21.15 | 21.15 | 20.20 | 20.20 | -6.697% | 31 | 7,670 | -29.653% |
| 2026-07-15 | 21.65 | 21.65 | 21.65 | 21.65 | +11.944% | 1 | 7,670 | -34.365% |
| 2026-07-13 | 19.34 | 19.34 | 19.34 | 19.34 | +1.789% | 4 | 7,670 | -26.525% |
| 2026-07-10 | 18.91 | 19.00 | 18.91 | 19.00 | +2.151% | 105 | 7,725 | -25.211% |
| 2026-07-09 | 17.50 | 18.60 | 17.40 | 18.60 | +1.087% | 59 | 7,746 | -23.602% |
| 2026-07-08 | 18.85 | 18.85 | 17.65 | 18.40 | -3.665% | 1,067 | 6,748 | -22.772% |
| 2026-07-07 | 19.55 | 19.55 | 19.10 | 19.10 | -2.051% | 29 | 6,738 | -25.602% |
| 2026-07-06 | 19.30 | 19.50 | 19.23 | 19.50 | +2.094% | 257 | 6,781 | -27.128% |
| 2026-07-02 | 19.80 | 19.80 | 19.10 | 19.10 | +8.832% | 10 | 6,789 | -25.602% |
| 2026-06-30 | 17.85 | 17.85 | 17.55 | 17.55 | -8.115% | 3 | 6,790 | -19.031% |
| 2026-06-29 | 16.35 | 19.10 | 16.35 | 19.10 | +20.886% | 2 | 6,791 | -25.602% |
| 2026-06-26 | 15.80 | 15.90 | 15.60 | 15.80 | +5.333% | 1,465 | 5,800 | -10.063% |
| 2026-06-25 | 15.58 | 15.58 | 15.00 | 15.00 | -13.744% | 18 | 5,799 | -5.267% |
| 2026-06-24 | 16.70 | 17.39 | 16.50 | 17.39 | +5.394% | 39 | 5,799 | -18.286% |
| 2026-06-23 | 16.75 | 16.75 | 16.50 | 16.50 | +0.610% | 27 | 5,800 | -13.879% |
| 2026-06-22 | 17.30 | 17.30 | 16.15 | 16.40 | -13.228% | 1,893 | 4,919 | -13.354% |
| 2026-06-18 | 17.70 | 19.00 | 17.40 | 18.90 | +6.780% | 420 | 4,552 | -24.815% |
| 2026-06-17 | 17.75 | 17.95 | 17.65 | 17.70 | -6.349% | 899 | 3,783 | -19.718% |
| 2026-06-16 | 19.42 | 19.42 | 18.80 | 18.90 | +0.265% | 7 | 3,783 | -24.815% |
| 2026-06-15 | 19.00 | 19.20 | 18.85 | 18.85 | +15.644% | 609 | 3,180 | -24.615% |
| 2026-06-12 | 16.63 | 16.63 | 16.30 | 16.30 | -4.399% | 11 | 3,181 | -12.822% |
| 2026-06-11 | 16.90 | 17.05 | 16.25 | 17.05 | +0.117% | 36 | 3,181 | -16.657% |
| 2026-06-10 | 16.95 | 17.03 | 16.95 | 17.03 | -7.946% | 11 | 3,182 | -16.559% |
| 2026-06-09 | 20.21 | 20.21 | 18.50 | 18.50 | -2.887% | 25 | 3,182 | -23.189% |
| 2026-06-08 | 19.37 | 19.37 | 19.00 | 19.05 | -2.157% | 4 | 3,182 | -25.407% |
| 2026-06-05 | 21.25 | 21.50 | 19.47 | 19.47 | -9.652% | 41 | 3,209 | -27.016% |
| 2026-06-04 | 21.45 | 21.70 | 21.40 | 21.55 | +6.158% | 763 | 2,449 | -34.060% |
| 2026-06-03 | 19.80 | 20.30 | 19.60 | 20.30 | -8.764% | 5 | 2,447 | -30.000% |
| 2026-06-02 | 22.30 | 22.30 | 21.50 | 22.25 | -4.711% | 19 | 2,451 | -36.135% |
| 2026-06-01 | 23.95 | 24.25 | 23.35 | 23.35 | -10.605% | 850 | 1,946 | -39.143% |
| 2026-05-29 | 26.90 | 27.05 | 26.12 | 26.12 | +3.940% | 12 | 1,936 | -45.597% |
| 2026-05-28 | 25.13 | 25.13 | 25.13 | 25.13 | -2.597% | 5 | 1,936 | -43.454% |
| 2026-05-27 | 25.40 | 25.80 | 24.66 | 25.80 | +17.273% | 22 | 1,956 | -44.922% |
| 2026-05-26 | 23.05 | 23.05 | 22.00 | 22.00 | -6.143% | 6 | 1,960 | -35.409% |
| 2026-05-21 | 22.90 | 23.90 | 22.90 | 23.44 | +23.368% | 36 | 1,974 | -39.377% |
| 2026-05-19 | 19.15 | 19.26 | 19.00 | 19.00 | -18.315% | 26 | 1,970 | -25.211% |
| 2026-05-18 | 23.38 | 23.40 | 23.26 | 23.26 | -0.683% | 8 | 1,970 | -38.908% |
| 2026-05-14 | 23.81 | 23.81 | 23.21 | 23.42 | -1.181% | 36 | 1,970 | -39.325% |
| 2026-05-13 | 21.55 | 23.86 | 21.55 | 23.70 | +8.966% | 753 | 1,393 | -40.042% |
| 2026-05-12 | 21.55 | 21.80 | 20.90 | 21.75 | -6.331% | 168 | 1,270 | -34.667% |
| 2026-05-11 | 24.10 | 24.10 | 23.22 | 23.22 | -6.371% | 7 | 1,268 | -38.803% |
| 2026-05-08 | 23.70 | 24.87 | 23.70 | 24.80 | +1.848% | 740 | 852 | -42.702% |
| 2026-05-07 | 25.85 | 25.85 | 24.35 | 24.35 | -6.346% | 73 | 842 | -41.643% |
| 2026-05-06 | 25.57 | 26.70 | 25.50 | 26.00 | +1.961% | 25 | 820 | -45.346% |
| 2026-05-05 | 27.15 | 27.15 | 25.33 | 25.50 | +1.594% | 100 | 819 | -44.275% |
| 2026-05-04 | 25.35 | 26.70 | 24.67 | 25.10 | +5.241% | 76 | 776 | -43.386% |
| 2026-05-01 | 25.47 | 25.70 | 23.85 | 23.85 | +5.066% | 21 | 780 | -40.419% |
| 2026-04-30 | 25.20 | 25.20 | 20.50 | 22.70 | -1.732% | 371 | 533 | -37.401% |
| 2026-04-29 | 22.29 | 24.44 | 22.29 | 23.10 | +3.587% | 41 | 505 | -38.485% |
| 2026-04-28 | 23.00 | 23.00 | 22.00 | 22.30 | -4.904% | 212 | 324 | -36.278% |
| 2026-04-27 | 23.23 | 23.94 | 23.23 | 23.45 | -4.168% | 232 | 183 | -39.403% |
| 2026-04-24 | 22.75 | 24.55 | 22.75 | 24.47 | +12.765% | 88 | 126 | -41.929% |
| 2026-04-23 | 21.40 | 22.60 | 20.97 | 21.70 | +3.580% | 57 | 91 | -34.516% |
| 2026-04-22 | 19.95 | 20.95 | 19.95 | 20.95 | +8.549% | 66 | 27 | -32.172% |
| 2026-04-21 | 20.20 | 20.60 | 19.25 | 19.30 | +2.225% | 35 | 4 | -26.373% |
| 2026-04-20 | 18.70 | 19.30 | 18.70 | 18.88 | 0.000% | 6 | 0 | -24.735% |