AMZN280121C00390000
AMZN Jan 21 2028 390.00 Call
optionOPRA
EODOct 2, 2026
11.35USD+4.608%(+0.50)112Vol5,913OI
AMZN280121C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.75 | 11.75 | 11.35 | 11.35 | +4.608% | 112 | 5,912 | 0.000% |
| 2026-10-01 | 11.90 | 11.90 | 10.85 | 10.85 | -0.459% | 457 | 5,708 | +4.608% |
| 2026-09-29 | 10.55 | 10.90 | 10.50 | 10.90 | -0.638% | 36 | 5,713 | +4.128% |
| 2026-09-28 | 10.97 | 10.97 | 10.97 | 10.97 | -8.201% | 5 | 5,718 | +3.464% |
| 2026-09-24 | 11.30 | 11.95 | 11.30 | 11.95 | +1.185% | 21 | 5,698 | -5.021% |
| 2026-09-23 | 13.10 | 13.10 | 11.81 | 11.81 | -11.002% | 4 | 5,696 | -3.895% |
| 2026-09-22 | 13.27 | 13.27 | 13.27 | 13.27 | -6.877% | 6 | 5,702 | -14.469% |
| 2026-09-21 | 13.40 | 14.25 | 13.40 | 14.25 | +11.940% | 9 | 5,704 | -20.351% |
| 2026-09-17 | 12.46 | 12.73 | 12.46 | 12.73 | +2.085% | 4 | 5,704 | -10.841% |
| 2026-09-16 | 12.15 | 12.47 | 12.15 | 12.47 | +0.483% | 6 | 5,700 | -8.982% |
| 2026-09-15 | 13.05 | 13.05 | 12.41 | 12.41 | -15.290% | 5 | 5,699 | -8.541% |
| 2026-09-11 | 14.65 | 14.65 | 14.65 | 14.65 | +6.934% | 1 | 5,699 | -22.526% |
| 2026-09-10 | 13.70 | 13.70 | 13.70 | 13.70 | -10.164% | 10 | 5,695 | -17.153% |
| 2026-09-08 | 14.56 | 15.25 | 14.56 | 15.25 | +1.329% | 31 | 5,695 | -25.574% |
| 2026-09-04 | 15.50 | 15.50 | 14.80 | 15.05 | +4.878% | 5 | 5,693 | -24.585% |
| 2026-09-01 | 14.35 | 14.35 | 14.35 | 14.35 | -6.818% | 1 | 5,693 | -20.906% |
| 2026-08-31 | 16.20 | 16.20 | 15.40 | 15.40 | -15.105% | 95 | 5,699 | -26.299% |
| 2026-08-28 | 17.85 | 18.40 | 17.85 | 18.14 | +21.745% | 81 | 5,621 | -37.431% |
| 2026-08-27 | 14.90 | 14.90 | 14.90 | 14.90 | -8.025% | 1 | 5,621 | -23.826% |
| 2026-08-26 | 15.75 | 16.20 | 15.60 | 16.20 | -4.425% | 2,589 | 3,254 | -29.938% |
| 2026-08-24 | 16.95 | 16.95 | 16.95 | 16.95 | -3.693% | 11 | 3,243 | -33.038% |
| 2026-08-19 | 17.50 | 17.60 | 17.50 | 17.60 | +5.200% | 2 | 3,244 | -35.511% |
| 2026-08-18 | 16.70 | 16.73 | 16.61 | 16.73 | -2.563% | 17 | 3,245 | -32.158% |
| 2026-08-14 | 17.17 | 17.17 | 17.17 | 17.17 | -6.938% | 1 | 3,245 | -33.896% |
| 2026-08-13 | 19.20 | 19.35 | 18.45 | 18.45 | -6.107% | 961 | 3,093 | -38.482% |
| 2026-08-12 | 19.86 | 19.86 | 19.65 | 19.65 | -6.651% | 6 | 3,093 | -42.239% |
| 2026-08-11 | 22.00 | 22.00 | 20.85 | 21.05 | -8.874% | 34 | 3,105 | -46.081% |
| 2026-08-10 | 23.70 | 24.45 | 23.05 | 23.10 | -3.750% | 75 | 3,074 | -50.866% |
| 2026-08-07 | 23.30 | 24.00 | 23.30 | 24.00 | +9.091% | 7 | 3,075 | -52.708% |
| 2026-08-06 | 22.05 | 22.05 | 22.00 | 22.00 | 0.000% | 18 | 3,057 | -48.409% |
| 2026-08-05 | 22.00 | 22.00 | 22.00 | 22.00 | -7.563% | 1 | 3,056 | -48.409% |
| 2026-08-04 | 23.64 | 24.37 | 23.62 | 23.80 | -10.223% | 33 | 3,030 | -52.311% |
| 2026-08-03 | 24.00 | 26.51 | 24.00 | 26.51 | +23.131% | 15 | 3,028 | -57.186% |
| 2026-07-31 | 19.40 | 21.60 | 18.80 | 21.53 | +64.101% | 33 | 3,033 | -47.283% |
| 2026-07-30 | 13.00 | 13.12 | 13.00 | 13.12 | +12.137% | 20 | 3,013 | -13.491% |
| 2026-07-28 | 11.15 | 11.70 | 11.15 | 11.70 | -0.847% | 4 | 3,012 | -2.991% |
| 2026-07-27 | 12.27 | 12.27 | 11.80 | 11.80 | -3.673% | 9 | 3,012 | -3.814% |
| 2026-07-24 | 12.55 | 12.55 | 12.05 | 12.25 | -6.844% | 148 | 2,918 | -7.347% |
| 2026-07-23 | 13.15 | 13.15 | 13.15 | 13.15 | -25.284% | 1 | 2,918 | -13.688% |
| 2026-07-21 | 17.60 | 17.60 | 17.50 | 17.60 | +1.149% | 3 | 2,916 | -35.511% |
| 2026-07-17 | 17.25 | 17.60 | 17.25 | 17.40 | -3.118% | 7 | 2,920 | -34.770% |
| 2026-07-16 | 19.88 | 19.88 | 17.96 | 17.96 | -7.661% | 2 | 2,920 | -36.804% |
| 2026-07-15 | 19.80 | 19.80 | 19.45 | 19.45 | +11.270% | 3 | 2,920 | -41.645% |
| 2026-07-14 | 17.48 | 17.48 | 17.48 | 17.48 | -4.481% | 2 | 2,918 | -35.069% |
| 2026-07-13 | 18.30 | 18.30 | 18.30 | 18.30 | +2.809% | 1 | 2,918 | -37.978% |
| 2026-07-10 | 17.65 | 17.80 | 17.03 | 17.80 | +7.229% | 665 | 2,383 | -36.236% |
| 2026-07-08 | 16.58 | 16.72 | 16.58 | 16.60 | -7.521% | 7 | 2,384 | -31.627% |
| 2026-07-06 | 18.00 | 18.10 | 17.95 | 17.95 | 0.000% | 19 | 2,375 | -36.769% |
| 2026-07-02 | 18.71 | 18.75 | 17.95 | 17.95 | +9.786% | 13 | 2,376 | -36.769% |
| 2026-06-30 | 16.60 | 16.60 | 16.31 | 16.35 | -4.106% | 5 | 2,374 | -30.581% |
| 2026-06-29 | 18.60 | 18.60 | 17.05 | 17.05 | +18.403% | 129 | 2,287 | -33.431% |
| 2026-06-25 | 14.40 | 14.40 | 14.40 | 14.40 | -15.044% | 10 | 2,287 | -21.181% |
| 2026-06-24 | 15.60 | 17.43 | 15.45 | 16.95 | +10.423% | 712 | 1,775 | -33.038% |
| 2026-06-23 | 15.35 | 15.35 | 15.35 | 15.35 | +0.722% | 1 | 1,775 | -26.059% |
| 2026-06-22 | 15.65 | 15.65 | 15.24 | 15.24 | -13.995% | 9 | 1,782 | -25.525% |
| 2026-06-15 | 17.78 | 17.78 | 17.72 | 17.72 | +15.065% | 8 | 1,775 | -35.948% |
| 2026-06-12 | 15.40 | 15.40 | 15.40 | 15.40 | -4.938% | 1 | 1,776 | -26.299% |
| 2026-06-11 | 15.60 | 16.20 | 15.15 | 16.20 | +1.250% | 32 | 1,775 | -29.938% |
| 2026-06-10 | 16.92 | 16.92 | 16.00 | 16.00 | -6.814% | 5 | 1,776 | -29.063% |
| 2026-06-09 | 18.50 | 18.50 | 17.15 | 17.17 | -2.720% | 21 | 1,765 | -33.896% |
| 2026-06-08 | 18.65 | 18.65 | 17.65 | 17.65 | -5.615% | 13 | 1,760 | -35.694% |
| 2026-06-05 | 19.45 | 19.45 | 18.50 | 18.70 | -6.266% | 60 | 1,711 | -39.305% |
| 2026-06-04 | 19.95 | 19.95 | 19.95 | 19.95 | +6.061% | 1 | 1,711 | -43.108% |
| 2026-06-03 | 18.50 | 18.81 | 18.05 | 18.81 | -14.964% | 13 | 1,700 | -39.660% |
| 2026-06-01 | 22.13 | 22.13 | 21.80 | 22.12 | -7.602% | 6 | 1,697 | -48.689% |
| 2026-05-29 | 23.94 | 23.94 | 23.94 | 23.94 | +2.177% | 15 | 1,682 | -52.590% |
| 2026-05-28 | 23.05 | 23.43 | 23.00 | 23.43 | -0.170% | 677 | 1,090 | -51.558% |
| 2026-05-27 | 23.47 | 23.47 | 23.47 | 23.47 | +15.332% | 1 | 1,091 | -51.640% |
| 2026-05-26 | 21.65 | 21.65 | 20.35 | 20.35 | -7.752% | 97 | 1,088 | -44.226% |
| 2026-05-21 | 22.10 | 22.10 | 22.06 | 22.06 | +11.134% | 20 | 1,088 | -48.549% |
| 2026-05-20 | 19.85 | 19.85 | 19.85 | 19.85 | +6.893% | 1 | 1,088 | -42.821% |
| 2026-05-19 | 18.70 | 18.70 | 17.80 | 18.57 | -7.150% | 37 | 1,085 | -38.880% |
| 2026-05-18 | 21.55 | 21.60 | 19.80 | 20.00 | +0.654% | 826 | 695 | -43.250% |
| 2026-05-15 | 19.66 | 19.90 | 19.66 | 19.87 | -5.829% | 7 | 699 | -42.879% |
| 2026-05-14 | 21.10 | 21.10 | 21.10 | 21.10 | -2.989% | 1 | 699 | -46.209% |
| 2026-05-13 | 20.30 | 21.75 | 20.00 | 21.75 | +10.687% | 3 | 698 | -47.816% |
| 2026-05-12 | 19.92 | 19.92 | 19.50 | 19.65 | -8.178% | 73 | 678 | -42.239% |
| 2026-05-11 | 21.50 | 21.50 | 21.40 | 21.40 | -5.851% | 45 | 647 | -46.963% |
| 2026-05-08 | 22.40 | 23.05 | 22.40 | 22.73 | +1.022% | 310 | 383 | -50.066% |
| 2026-05-07 | 24.00 | 24.00 | 22.20 | 22.50 | -4.459% | 20 | 372 | -49.556% |
| 2026-05-05 | 25.24 | 25.24 | 23.38 | 23.55 | +1.684% | 84 | 321 | -51.805% |
| 2026-05-04 | 22.53 | 25.01 | 22.53 | 23.16 | +2.933% | 189 | 178 | -50.993% |
| 2026-05-01 | 20.80 | 24.05 | 20.80 | 22.50 | +5.783% | 61 | 135 | -49.556% |
| 2026-04-30 | 22.00 | 22.40 | 18.95 | 21.27 | +0.567% | 136 | 17 | -46.638% |
| 2026-04-29 | 21.29 | 22.66 | 21.03 | 21.15 | 0.000% | 19 | 17 | -46.336% |