AMZN280121C00410000
AMZN Jan 21 2028 410.00 Call
optionOPRA
EODOct 6, 2026
10.45USD+6.633%(+0.65)21Vol10,673OI
AMZN280121C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 10.0500 | 10.4500 | 10.0500 | 10.4500 | +6.633% | 21 | 10,670 | 0.000% |
| 2026-10-05 | 9.4000 | 9.8000 | 9.3700 | 9.8000 | +2.725% | 24 | 10,667 | +6.633% |
| 2026-10-02 | 9.6000 | 9.6000 | 9.2600 | 9.5400 | +4.835% | 14 | 10,665 | +9.539% |
| 2026-10-01 | 9.5000 | 9.5000 | 8.7500 | 9.1000 | -3.294% | 20 | 10,665 | +14.835% |
| 2026-09-30 | 9.5000 | 9.8000 | 9.4100 | 9.4100 | +4.556% | 17 | 10,661 | +11.052% |
| 2026-09-29 | 8.8000 | 9.1500 | 8.5000 | 9.0000 | 0.000% | 126 | 10,674 | +16.111% |
| 2026-09-28 | 9.6200 | 9.6200 | 8.9000 | 9.0000 | -9.548% | 44 | 10,656 | +16.111% |
| 2026-09-25 | 9.5000 | 9.9500 | 9.0000 | 9.9500 | +6.989% | 390 | 10,842 | +5.025% |
| 2026-09-24 | 9.4000 | 9.4000 | 9.0000 | 9.3000 | -7.000% | 25 | 10,827 | +12.366% |
| 2026-09-23 | 10.3500 | 10.5200 | 9.5500 | 10.0000 | -9.091% | 159 | 10,720 | +4.500% |
| 2026-09-22 | 11.1000 | 11.9500 | 10.8500 | 11.0000 | -6.780% | 253 | 10,700 | -5.000% |
| 2026-09-21 | 11.1500 | 12.1500 | 10.7200 | 11.8000 | +6.115% | 282 | 10,810 | -11.441% |
| 2026-09-18 | 10.6000 | 11.1200 | 10.3000 | 11.1200 | +8.488% | 18 | 10,808 | -6.025% |
| 2026-09-17 | 10.1600 | 10.6500 | 10.1600 | 10.2500 | +7.330% | 15 | 10,800 | +1.951% |
| 2026-09-16 | 10.0000 | 10.4500 | 9.5500 | 9.5500 | -7.282% | 24 | 10,785 | +9.424% |
| 2026-09-15 | 11.3800 | 11.3800 | 10.3000 | 10.3000 | -10.279% | 16 | 10,772 | +1.456% |
| 2026-09-14 | 11.0000 | 11.8500 | 11.0000 | 11.4800 | -4.333% | 25 | 10,765 | -8.972% |
| 2026-09-11 | 12.2500 | 12.2500 | 12.0000 | 12.0000 | +3.004% | 8 | 10,760 | -12.917% |
| 2026-09-10 | 11.7500 | 11.7700 | 11.5500 | 11.6500 | -0.427% | 355 | 10,428 | -10.300% |
| 2026-09-09 | 11.7000 | 11.7500 | 11.3800 | 11.7000 | -7.874% | 51 | 10,420 | -10.684% |
| 2026-09-08 | 11.9900 | 12.8000 | 11.9900 | 12.7000 | +3.252% | 140 | 10,322 | -17.717% |
| 2026-09-04 | 12.5000 | 12.5000 | 11.6000 | 12.3000 | -1.836% | 172 | 10,436 | -15.041% |
| 2026-09-03 | 12.5500 | 12.7000 | 12.0000 | 12.5300 | +7.554% | 24 | 10,415 | -16.600% |
| 2026-09-02 | 11.7000 | 11.9000 | 11.6500 | 11.6500 | -2.917% | 18 | 10,427 | -10.300% |
| 2026-09-01 | 12.1000 | 12.1000 | 11.6500 | 12.0000 | -6.615% | 129 | 10,367 | -12.917% |
| 2026-08-31 | 13.6000 | 13.7600 | 12.8500 | 12.8500 | -16.013% | 10 | 10,361 | -18.677% |
| 2026-08-28 | 13.6200 | 15.9500 | 13.6200 | 15.3000 | +24.898% | 62 | 10,366 | -31.699% |
| 2026-08-27 | 12.3500 | 12.5600 | 12.1900 | 12.2500 | -8.922% | 28 | 10,358 | -14.694% |
| 2026-08-26 | 13.8500 | 13.8500 | 12.9000 | 13.4500 | +0.373% | 1,156 | 9,771 | -22.305% |
| 2026-08-25 | 14.0000 | 14.0000 | 13.4000 | 13.4000 | -6.944% | 7 | 9,766 | -22.015% |
| 2026-08-24 | 14.0000 | 14.4000 | 14.0000 | 14.4000 | +9.506% | 22 | 9,762 | -27.431% |
| 2026-08-21 | 13.4400 | 13.4400 | 13.1000 | 13.1500 | -4.364% | 8 | 9,762 | -20.532% |
| 2026-08-20 | 13.8000 | 13.8000 | 13.7500 | 13.7500 | -9.777% | 7 | 9,762 | -24.000% |
| 2026-08-19 | 14.9000 | 15.2400 | 14.7000 | 15.2400 | +5.833% | 14 | 9,773 | -31.430% |
| 2026-08-18 | 14.0000 | 14.4000 | 13.9000 | 14.4000 | +3.896% | 83 | 9,796 | -27.431% |
| 2026-08-17 | 13.9500 | 13.9500 | 13.5700 | 13.8600 | -5.392% | 53 | 9,779 | -24.603% |
| 2026-08-14 | 14.6000 | 14.7000 | 14.6000 | 14.6500 | -3.934% | 11 | 9,768 | -28.669% |
| 2026-08-13 | 15.9500 | 16.6000 | 15.2000 | 15.2500 | -6.556% | 191 | 9,895 | -31.475% |
| 2026-08-12 | 16.9000 | 16.9000 | 16.3200 | 16.3200 | -8.520% | 5 | 9,893 | -35.968% |
| 2026-08-11 | 18.6500 | 18.6500 | 17.7800 | 17.8400 | -10.800% | 34 | 9,892 | -41.424% |
| 2026-08-10 | 19.8800 | 21.0000 | 19.8800 | 20.0000 | +4.330% | 41 | 9,906 | -47.750% |
| 2026-08-07 | 20.3000 | 20.5000 | 19.1700 | 19.1700 | +3.902% | 45 | 9,869 | -45.488% |
| 2026-08-06 | 19.3500 | 19.3500 | 18.4500 | 18.4500 | +1.709% | 3 | 9,868 | -43.360% |
| 2026-08-05 | 20.3500 | 20.3500 | 18.1400 | 18.1400 | -11.598% | 256 | 9,768 | -42.393% |
| 2026-08-04 | 20.9000 | 21.3000 | 19.9500 | 20.5200 | -9.842% | 333 | 9,656 | -49.074% |
| 2026-08-03 | 21.6000 | 23.3000 | 21.6000 | 22.7600 | +21.907% | 155 | 9,643 | -54.086% |
| 2026-07-31 | 17.2000 | 19.3500 | 16.8200 | 18.6700 | +63.199% | 372 | 9,606 | -44.028% |
| 2026-07-30 | 10.2300 | 11.4600 | 10.2300 | 11.4400 | +17.938% | 97 | 9,573 | -8.654% |
| 2026-07-29 | 9.3800 | 9.7000 | 8.9900 | 9.7000 | +0.518% | 17 | 9,557 | +7.732% |
| 2026-07-28 | 9.6600 | 9.7500 | 9.4000 | 9.6500 | -2.525% | 114 | 9,498 | +8.290% |
| 2026-07-27 | 10.9200 | 10.9200 | 9.9000 | 9.9000 | -3.883% | 47 | 9,458 | +5.556% |
| 2026-07-24 | 10.7900 | 10.7900 | 10.3000 | 10.3000 | -9.251% | 195 | 9,433 | +1.456% |
| 2026-07-23 | 11.7000 | 11.9000 | 11.0000 | 11.3500 | -15.299% | 43 | 9,431 | -7.930% |
| 2026-07-22 | 13.8000 | 13.8000 | 12.8500 | 13.4000 | -7.266% | 1,191 | 9,097 | -22.015% |
| 2026-07-21 | 14.6000 | 14.6000 | 14.3500 | 14.4500 | -3.731% | 4 | 9,097 | -27.682% |
| 2026-07-20 | 15.2500 | 16.0000 | 15.0100 | 15.0100 | +1.419% | 15 | 9,095 | -30.380% |
| 2026-07-17 | 15.3000 | 15.4000 | 14.8000 | 14.8000 | -5.128% | 16 | 9,102 | -29.392% |
| 2026-07-16 | 17.5000 | 17.5000 | 15.6000 | 15.6000 | -8.504% | 41 | 9,095 | -33.013% |
| 2026-07-15 | 16.0600 | 17.5000 | 15.9500 | 17.0500 | +10.714% | 138 | 9,088 | -38.710% |
| 2026-07-14 | 14.8500 | 15.4000 | 14.6400 | 15.4000 | -2.470% | 542 | 9,067 | -32.143% |
| 2026-07-13 | 15.5700 | 15.9100 | 15.5700 | 15.7900 | +4.570% | 3 | 9,066 | -33.819% |
| 2026-07-10 | 15.0000 | 15.2500 | 15.0000 | 15.1000 | +2.721% | 23 | 9,079 | -30.795% |
| 2026-07-09 | 13.4000 | 14.7000 | 13.4000 | 14.7000 | +2.797% | 20 | 9,071 | -28.912% |
| 2026-07-08 | 14.8300 | 14.8300 | 14.2000 | 14.3000 | -7.742% | 125 | 9,138 | -26.923% |
| 2026-07-07 | 15.7800 | 16.3000 | 15.1000 | 15.5000 | -0.322% | 170 | 9,213 | -32.581% |
| 2026-07-06 | 14.8500 | 15.7800 | 14.8500 | 15.5500 | 0.000% | 191 | 9,358 | -32.797% |
| 2026-07-02 | 15.0500 | 16.3400 | 15.0500 | 15.5500 | +2.640% | 51 | 9,365 | -32.797% |
| 2026-07-01 | 15.2400 | 15.9500 | 15.1500 | 15.1500 | +4.917% | 73 | 9,315 | -31.023% |
| 2026-06-30 | 13.9000 | 14.5900 | 13.9000 | 14.4400 | -1.433% | 350 | 9,030 | -27.632% |
| 2026-06-29 | 13.2700 | 16.1700 | 13.2700 | 14.6500 | +12.692% | 184 | 9,008 | -28.669% |
| 2026-06-26 | 12.6000 | 13.0000 | 12.1000 | 13.0000 | +6.557% | 32 | 8,992 | -19.615% |
| 2026-06-25 | 12.0000 | 12.7800 | 12.0000 | 12.2000 | -8.271% | 718 | 8,599 | -14.344% |
| 2026-06-24 | 13.5000 | 15.3000 | 13.1500 | 13.3000 | +1.682% | 1,390 | 7,369 | -21.429% |
| 2026-06-23 | 13.6500 | 14.0000 | 13.0000 | 13.0800 | -1.506% | 125 | 7,470 | -20.107% |
| 2026-06-22 | 14.4200 | 14.4200 | 13.1900 | 13.2800 | -12.918% | 63 | 7,443 | -21.310% |
| 2026-06-18 | 14.0000 | 16.0900 | 13.5500 | 15.2500 | +7.622% | 100 | 7,478 | -31.475% |
| 2026-06-17 | 14.5000 | 14.5500 | 14.1000 | 14.1700 | -7.386% | 47 | 7,463 | -26.253% |
| 2026-06-16 | 15.4000 | 15.9000 | 15.2000 | 15.3000 | +1.661% | 628 | 6,983 | -31.699% |
| 2026-06-15 | 15.1500 | 15.5500 | 15.0000 | 15.0500 | +12.734% | 65 | 6,956 | -30.565% |
| 2026-06-12 | 13.0000 | 13.5600 | 12.7000 | 13.3500 | -6.643% | 35 | 6,946 | -21.723% |
| 2026-06-11 | 13.5000 | 14.3000 | 12.8000 | 14.3000 | +3.623% | 201 | 6,955 | -26.923% |
| 2026-06-10 | 15.7500 | 15.7500 | 13.5000 | 13.8000 | -12.658% | 88 | 6,903 | -24.275% |
| 2026-06-09 | 16.3500 | 16.3500 | 14.8000 | 15.8000 | +3.607% | 634 | 6,542 | -33.861% |
| 2026-06-08 | 16.2000 | 16.2000 | 15.0000 | 15.2500 | -3.785% | 648 | 6,020 | -31.475% |
| 2026-06-05 | 17.0900 | 17.0900 | 15.6000 | 15.8500 | -7.418% | 5 | 6,020 | -34.069% |
| 2026-06-04 | 16.8500 | 17.2800 | 16.8500 | 17.1200 | +5.354% | 25 | 6,014 | -38.960% |
| 2026-06-03 | 16.9000 | 16.9000 | 15.6500 | 16.2500 | -6.555% | 45 | 5,985 | -35.692% |
| 2026-06-02 | 17.5000 | 19.2500 | 17.2900 | 17.3900 | -8.570% | 214 | 5,774 | -39.908% |
| 2026-06-01 | 19.4900 | 19.5300 | 18.5000 | 19.0200 | -8.205% | 131 | 5,725 | -45.058% |
| 2026-05-29 | 21.2500 | 21.4000 | 20.6000 | 20.7200 | -2.402% | 880 | 4,985 | -49.566% |
| 2026-05-28 | 20.0400 | 21.2300 | 20.0400 | 21.2300 | +2.660% | 24 | 4,965 | -50.777% |
| 2026-05-27 | 18.9000 | 20.6800 | 18.9000 | 20.6800 | +18.510% | 227 | 4,875 | -49.468% |
| 2026-05-26 | 18.5000 | 18.5000 | 17.2000 | 17.4500 | -5.676% | 87 | 4,815 | -40.115% |
| 2026-05-22 | 18.4000 | 19.0500 | 18.4000 | 18.5000 | -0.804% | 877 | 3,970 | -43.514% |
| 2026-05-21 | 16.7100 | 18.8500 | 16.7100 | 18.6500 | +7.493% | 2,212 | 2,061 | -43.968% |
| 2026-05-20 | 16.5400 | 17.4500 | 16.2500 | 17.3500 | +11.004% | 67 | 2,047 | -39.769% |
| 2026-05-19 | 15.7000 | 16.2000 | 14.7800 | 15.6300 | -6.687% | 347 | 1,799 | -33.141% |
| 2026-05-18 | 18.4000 | 18.4000 | 16.7500 | 16.7500 | -1.760% | 20 | 1,790 | -37.612% |
| 2026-05-15 | 16.3500 | 17.0500 | 16.3500 | 17.0500 | -6.319% | 237 | 1,559 | -38.710% |
| 2026-05-14 | 18.8000 | 18.8000 | 18.1000 | 18.2000 | -2.933% | 1,021 | 616 | -42.582% |
| 2026-05-13 | 16.5000 | 18.7500 | 16.5000 | 18.7500 | +13.293% | 39 | 608 | -44.267% |
| 2026-05-12 | 16.7000 | 16.7500 | 16.5000 | 16.5500 | -9.066% | 24 | 607 | -36.858% |
| 2026-05-11 | 18.8000 | 19.2700 | 18.1400 | 18.2000 | -6.040% | 141 | 509 | -42.582% |
| 2026-05-08 | 19.2100 | 19.6000 | 19.1500 | 19.3700 | +0.833% | 401 | 134 | -46.051% |
| 2026-05-07 | 20.1400 | 20.1400 | 19.2000 | 19.2100 | -8.086% | 103 | 68 | -45.601% |
| 2026-05-06 | 19.9100 | 21.0100 | 19.6500 | 20.9000 | 0.000% | 76 | 68 | -50.000% |