AMZN280121C00400000
AMZN Jan 21 2028 400.00 Call
optionOPRA
EODOct 6, 2026
11.60USD+11.538%(+1.20)223Vol12,398OI
AMZN280121C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 10.54 | 11.60 | 10.5400 | 11.6000 | +11.538% | 223 | 12,405 | 0.000% |
| 2026-10-05 | 10.83 | 11.01 | 10.3200 | 10.4000 | -1.141% | 71 | 12,393 | +11.538% |
| 2026-10-02 | 10.82 | 10.87 | 10.1700 | 10.5200 | +5.200% | 45 | 12,388 | +10.266% |
| 2026-10-01 | 10.75 | 10.84 | 9.7500 | 10.0000 | -5.660% | 18 | 12,390 | +16.000% |
| 2026-09-30 | 10.80 | 11.00 | 10.5500 | 10.6000 | +8.384% | 57 | 12,373 | +9.434% |
| 2026-09-29 | 10.05 | 10.05 | 9.5400 | 9.7800 | -2.200% | 112 | 12,297 | +18.609% |
| 2026-09-28 | 10.09 | 10.15 | 9.8500 | 10.0000 | -8.257% | 62 | 12,277 | +16.000% |
| 2026-09-25 | 10.55 | 10.90 | 10.3900 | 10.9000 | +0.461% | 10 | 12,277 | +6.422% |
| 2026-09-24 | 10.20 | 10.90 | 10.0000 | 10.8500 | -1.364% | 183 | 12,116 | +6.912% |
| 2026-09-23 | 11.55 | 11.55 | 10.6500 | 11.0000 | -11.647% | 158 | 11,994 | +5.455% |
| 2026-09-22 | 12.65 | 12.65 | 12.0000 | 12.4500 | -4.962% | 12 | 11,989 | -6.827% |
| 2026-09-21 | 11.95 | 13.40 | 11.9500 | 13.1000 | +7.730% | 27 | 11,985 | -11.450% |
| 2026-09-18 | 11.80 | 12.16 | 11.5500 | 12.1600 | +6.667% | 32 | 11,974 | -4.605% |
| 2026-09-17 | 11.42 | 11.47 | 11.2000 | 11.4000 | +7.042% | 31 | 11,956 | +1.754% |
| 2026-09-16 | 10.98 | 11.20 | 10.4500 | 10.6500 | -6.167% | 169 | 12,021 | +8.920% |
| 2026-09-15 | 12.13 | 12.13 | 11.2000 | 11.3500 | -9.200% | 37 | 11,998 | +2.203% |
| 2026-09-14 | 12.50 | 12.78 | 12.2700 | 12.5000 | -7.063% | 30 | 11,982 | -7.200% |
| 2026-09-11 | 13.36 | 13.45 | 13.0600 | 13.4500 | +6.746% | 58 | 11,979 | -13.755% |
| 2026-09-10 | 12.87 | 12.88 | 12.5500 | 12.6000 | -1.176% | 41 | 11,979 | -7.937% |
| 2026-09-09 | 12.94 | 12.95 | 12.7000 | 12.7500 | -9.574% | 71 | 11,963 | -9.020% |
| 2026-09-08 | 13.50 | 14.10 | 13.5000 | 14.1000 | +4.444% | 690 | 11,420 | -17.730% |
| 2026-09-04 | 13.41 | 13.50 | 12.7400 | 13.5000 | -4.255% | 30 | 11,412 | -14.074% |
| 2026-09-03 | 13.60 | 14.10 | 13.4200 | 14.1000 | +10.070% | 42 | 11,405 | -17.730% |
| 2026-09-02 | 12.75 | 13.10 | 12.7500 | 12.8100 | -2.288% | 44 | 11,375 | -9.446% |
| 2026-09-01 | 13.28 | 13.28 | 13.0000 | 13.1100 | -9.399% | 102 | 11,336 | -11.518% |
| 2026-08-31 | 15.00 | 15.00 | 13.8300 | 14.4700 | -12.884% | 11 | 11,330 | -19.834% |
| 2026-08-28 | 14.55 | 17.15 | 14.5500 | 16.6100 | +23.494% | 67 | 11,341 | -30.163% |
| 2026-08-27 | 14.43 | 14.43 | 13.3100 | 13.4500 | -5.148% | 30 | 11,335 | -13.755% |
| 2026-08-26 | 14.80 | 14.80 | 14.1800 | 14.1800 | -5.151% | 129 | 11,437 | -18.195% |
| 2026-08-25 | 15.28 | 15.28 | 14.7300 | 14.9500 | -3.859% | 37 | 11,406 | -22.408% |
| 2026-08-24 | 14.75 | 15.55 | 14.7500 | 15.5500 | +7.241% | 26 | 11,404 | -25.402% |
| 2026-08-21 | 14.55 | 14.80 | 14.3000 | 14.5000 | -5.229% | 191 | 11,405 | -20.000% |
| 2026-08-20 | 15.23 | 15.40 | 15.2300 | 15.3000 | -4.851% | 17 | 11,405 | -24.183% |
| 2026-08-19 | 14.75 | 16.44 | 14.7500 | 16.0800 | +8.649% | 108 | 11,487 | -27.861% |
| 2026-08-18 | 14.31 | 15.40 | 14.3100 | 14.8000 | -0.270% | 33 | 11,477 | -21.622% |
| 2026-08-17 | 16.35 | 16.35 | 14.3200 | 14.8400 | -6.076% | 334 | 11,356 | -21.833% |
| 2026-08-14 | 16.00 | 16.10 | 15.6000 | 15.8000 | -4.819% | 1,496 | 9,896 | -26.582% |
| 2026-08-13 | 18.00 | 18.00 | 16.3500 | 16.6000 | -6.637% | 411 | 9,850 | -30.120% |
| 2026-08-12 | 19.00 | 19.44 | 17.7800 | 17.7800 | -9.746% | 9 | 9,845 | -34.758% |
| 2026-08-11 | 20.68 | 20.68 | 19.2000 | 19.7000 | -9.840% | 81 | 9,856 | -41.117% |
| 2026-08-10 | 21.00 | 22.64 | 20.7700 | 21.8500 | +5.048% | 106 | 9,827 | -46.911% |
| 2026-08-07 | 21.75 | 22.00 | 20.6500 | 20.8000 | +2.312% | 54 | 9,831 | -44.231% |
| 2026-08-06 | 20.75 | 20.75 | 20.1000 | 20.3300 | +2.677% | 56 | 9,850 | -42.941% |
| 2026-08-05 | 22.51 | 22.51 | 19.5500 | 19.8000 | -11.409% | 90 | 9,815 | -41.414% |
| 2026-08-04 | 21.87 | 23.10 | 21.2600 | 22.3500 | -8.402% | 64 | 9,834 | -48.098% |
| 2026-08-03 | 23.00 | 25.25 | 23.0000 | 24.4000 | +19.315% | 137 | 9,854 | -52.459% |
| 2026-07-31 | 18.09 | 20.45 | 17.4000 | 20.4500 | +72.428% | 274 | 9,896 | -43.276% |
| 2026-07-30 | 12.10 | 12.50 | 11.7200 | 11.8600 | +12.098% | 135 | 9,860 | -2.192% |
| 2026-07-29 | 10.00 | 10.58 | 9.8800 | 10.5800 | -0.470% | 82 | 9,907 | +9.641% |
| 2026-07-28 | 10.40 | 10.63 | 10.1500 | 10.6300 | -3.801% | 490 | 9,730 | +9.125% |
| 2026-07-27 | 11.60 | 11.60 | 10.9500 | 11.0500 | -6.356% | 62 | 9,748 | +4.977% |
| 2026-07-24 | 11.80 | 11.80 | 11.8000 | 11.8000 | -3.909% | 4 | 9,744 | -1.695% |
| 2026-07-23 | 12.70 | 13.10 | 11.8700 | 12.2800 | -15.601% | 82 | 9,761 | -5.537% |
| 2026-07-22 | 15.55 | 15.55 | 13.9000 | 14.5500 | -7.502% | 108 | 9,714 | -20.275% |
| 2026-07-21 | 16.30 | 16.30 | 15.6400 | 15.7300 | -2.901% | 4 | 9,712 | -26.256% |
| 2026-07-20 | 17.10 | 17.10 | 16.2000 | 16.2000 | +0.621% | 1,086 | 10,679 | -28.395% |
| 2026-07-17 | 15.70 | 16.50 | 15.7000 | 16.1000 | -11.295% | 104 | 10,678 | -27.950% |
| 2026-07-16 | 18.03 | 18.15 | 18.0300 | 18.1500 | +0.945% | 3 | 10,679 | -36.088% |
| 2026-07-15 | 17.30 | 18.55 | 17.3000 | 17.9800 | +9.434% | 25 | 10,700 | -35.484% |
| 2026-07-14 | 16.20 | 16.45 | 15.9000 | 16.4300 | -2.202% | 45 | 10,681 | -29.397% |
| 2026-07-13 | 16.90 | 17.00 | 16.8000 | 16.8000 | +3.004% | 15 | 10,684 | -30.952% |
| 2026-07-10 | 17.30 | 17.30 | 15.7500 | 16.3100 | +2.001% | 26 | 10,691 | -28.878% |
| 2026-07-09 | 14.95 | 15.99 | 14.9500 | 15.9900 | +3.361% | 261 | 10,433 | -27.455% |
| 2026-07-08 | 15.55 | 15.55 | 15.3300 | 15.4700 | -7.087% | 307 | 10,539 | -25.016% |
| 2026-07-07 | 17.20 | 17.52 | 16.2000 | 16.6500 | -0.893% | 861 | 10,302 | -30.330% |
| 2026-07-06 | 16.40 | 16.96 | 16.0400 | 16.8000 | +0.599% | 311 | 10,385 | -30.952% |
| 2026-07-02 | 16.00 | 17.47 | 16.0000 | 16.7000 | +2.769% | 203 | 10,253 | -30.539% |
| 2026-07-01 | 14.80 | 16.95 | 14.8000 | 16.2500 | +7.973% | 75 | 10,221 | -28.615% |
| 2026-06-30 | 15.65 | 15.80 | 15.0500 | 15.0500 | -3.215% | 24 | 10,219 | -22.924% |
| 2026-06-29 | 15.25 | 17.35 | 15.2500 | 15.5500 | +16.917% | 1,048 | 9,387 | -25.402% |
| 2026-06-26 | 13.20 | 13.85 | 12.9900 | 13.3000 | +3.906% | 53 | 9,405 | -12.782% |
| 2026-06-25 | 13.50 | 13.75 | 12.8000 | 12.8000 | -17.419% | 68 | 9,363 | -9.375% |
| 2026-06-24 | 14.00 | 16.30 | 14.0000 | 15.5000 | +9.541% | 24 | 9,383 | -25.161% |
| 2026-06-23 | 14.00 | 14.35 | 14.0000 | 14.1500 | -1.049% | 152 | 9,235 | -18.021% |
| 2026-06-22 | 15.60 | 15.65 | 14.0000 | 14.3000 | -14.269% | 393 | 8,886 | -18.881% |
| 2026-06-18 | 14.55 | 17.10 | 14.5500 | 16.6800 | +9.234% | 725 | 8,329 | -30.456% |
| 2026-06-17 | 16.05 | 16.05 | 15.2700 | 15.2700 | -6.319% | 47 | 8,316 | -24.034% |
| 2026-06-16 | 16.34 | 17.25 | 16.3000 | 16.3000 | +1.242% | 155 | 8,214 | -28.834% |
| 2026-06-15 | 16.40 | 16.60 | 16.1000 | 16.1000 | +13.221% | 733 | 7,780 | -27.950% |
| 2026-06-12 | 14.50 | 14.57 | 13.6800 | 14.2200 | -6.262% | 53 | 7,767 | -18.425% |
| 2026-06-11 | 14.38 | 15.30 | 14.0500 | 15.1700 | +2.708% | 210 | 7,750 | -23.533% |
| 2026-06-10 | 15.72 | 15.75 | 14.6000 | 14.7700 | -11.024% | 56 | 7,695 | -21.462% |
| 2026-06-09 | 17.45 | 17.56 | 16.3500 | 16.6000 | +0.851% | 190 | 7,547 | -30.120% |
| 2026-06-08 | 17.40 | 17.40 | 16.2800 | 16.4600 | -2.315% | 153 | 7,466 | -29.526% |
| 2026-06-05 | 18.75 | 18.92 | 16.8500 | 16.8500 | -8.919% | 801 | 6,768 | -31.157% |
| 2026-06-04 | 17.97 | 18.90 | 17.9700 | 18.5000 | +6.628% | 43 | 6,758 | -37.297% |
| 2026-06-03 | 18.00 | 18.00 | 16.4900 | 17.3500 | -9.635% | 687 | 6,098 | -33.141% |
| 2026-06-02 | 18.23 | 19.63 | 18.2300 | 19.2000 | -5.882% | 211 | 5,899 | -39.583% |
| 2026-06-01 | 21.15 | 21.15 | 20.0000 | 20.4000 | -9.574% | 63 | 5,891 | -43.137% |
| 2026-05-29 | 23.00 | 23.00 | 22.5000 | 22.5600 | -1.913% | 4 | 5,889 | -48.582% |
| 2026-05-28 | 22.02 | 23.00 | 21.2500 | 23.0000 | +5.023% | 941 | 5,259 | -49.565% |
| 2026-05-27 | 20.00 | 21.90 | 20.0000 | 21.9000 | +12.654% | 159 | 5,258 | -47.032% |
| 2026-05-26 | 19.90 | 19.90 | 18.8000 | 19.4400 | -3.284% | 83 | 5,214 | -40.329% |
| 2026-05-22 | 20.10 | 20.10 | 20.1000 | 20.1000 | 0.000% | 1 | 5,213 | -42.289% |
| 2026-05-21 | 18.65 | 20.35 | 18.6500 | 20.1000 | +8.590% | 1,071 | 4,365 | -42.289% |
| 2026-05-20 | 17.50 | 19.10 | 17.5000 | 18.5100 | +8.246% | 1,749 | 2,665 | -37.331% |
| 2026-05-19 | 17.35 | 17.35 | 16.0000 | 17.1000 | -6.044% | 101 | 2,688 | -32.164% |
| 2026-05-18 | 19.90 | 20.00 | 18.2000 | 18.2000 | -2.413% | 9 | 2,686 | -36.264% |
| 2026-05-15 | 18.50 | 18.65 | 18.1600 | 18.6500 | -4.113% | 15 | 2,686 | -37.802% |
| 2026-05-14 | 20.11 | 20.11 | 19.4500 | 19.4500 | -4.045% | 105 | 2,669 | -40.360% |
| 2026-05-13 | 18.39 | 20.30 | 18.3900 | 20.2700 | +10.886% | 120 | 2,599 | -42.773% |
| 2026-05-12 | 18.05 | 18.40 | 17.6500 | 18.2800 | -7.208% | 1,608 | 1,070 | -36.543% |
| 2026-05-11 | 20.55 | 21.00 | 19.7000 | 19.7000 | -6.635% | 875 | 307 | -41.117% |
| 2026-05-08 | 20.53 | 21.20 | 20.5300 | 21.1000 | +1.687% | 83 | 257 | -45.024% |
| 2026-05-07 | 21.55 | 21.55 | 20.7500 | 20.7500 | -8.590% | 17 | 250 | -44.096% |
| 2026-05-06 | 21.57 | 22.70 | 21.1500 | 22.7000 | +4.128% | 70 | 241 | -48.899% |
| 2026-05-05 | 22.75 | 23.70 | 21.5800 | 21.8000 | 0.000% | 250 | 241 | -46.789% |