Dark

AMZN20280121P140
AMZN Jan 21 2028 140.00 Put (AMZN280121P00140000)
option OPRA

EOD

Jul 2, 2026

5.25-0.380%(-0.02)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	5.3500	5.3500	5.2500	5.2500	-0.380%	42	4,056	0.000%
2026-06-30	5.2700	5.2700	5.2700	5.2700	-17.656%	5	4,056	-0.380%
2026-06-25	6.4000	6.4000	6.4000	6.4000	+18.519%	2	4,051	-17.969%
2026-06-24	5.6000	5.6000	5.4000	5.4000	-10.000%	13	4,049	-2.778%
2026-06-22	5.8000	6.0000	5.8000	6.0000	+9.091%	5	4,036	-12.500%
2026-06-17	5.2000	5.5000	5.2000	5.5000	+14.583%	406	4,032	-4.545%
2026-06-16	4.6500	4.8000	4.6500	4.8000	-10.615%	3	3,893	+9.375%
2026-06-11	5.5500	5.5600	5.3700	5.3700	-0.186%	3	3,892	-2.235%
2026-06-10	5.3400	5.4500	5.3400	5.3800	+2.476%	111	3,891	-2.416%
2026-06-09	5.2500	5.2500	5.2500	5.2500	+6.491%	1	3,888	0.000%
2026-06-08	4.6400	4.9300	4.6400	4.9300	+7.174%	1,002	3,888	+6.491%
2026-06-05	4.6000	4.6000	4.6000	4.6000	+2.222%	11	2,988	+14.130%
2026-06-03	4.5000	4.5000	4.5000	4.5000	+6.132%	1	2,988	+16.667%
2026-06-01	4.2400	4.2400	4.2400	4.2400	+13.978%	5	2,989	+23.821%
2026-05-29	3.7200	3.7200	3.7200	3.7200	-2.105%	1	2,989	+41.129%
2026-05-27	3.8000	3.8000	3.8000	3.8000	+2.703%	4	2,989	+38.158%
2026-05-26	3.7000	3.7000	3.7000	3.7000	-1.333%	2	2,991	+41.892%
2026-05-21	3.7500	3.7500	3.7500	3.7500	-6.250%	10	2,991	+40.000%
2026-05-19	4.0200	4.1200	4.0000	4.0000	+4.439%	121	2,991	+31.250%
2026-05-13	3.8900	3.8900	3.8200	3.8300	-0.519%	40	2,977	+37.076%
2026-05-12	3.8500	3.8500	3.8500	3.8500	+4.054%	20	2,973	+36.364%
2026-05-08	3.7000	3.7000	3.7000	3.7000	-0.804%	21	2,973	+41.892%
2026-05-07	3.7000	3.7300	3.7000	3.7300	-0.267%	102	2,954	+40.751%
2026-05-06	3.7100	3.7400	3.7100	3.7400	-1.579%	30	2,902	+40.374%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-8.434%	70	2,902	+38.158%
2026-05-01	4.1500	4.1500	4.1000	4.1500	-1.190%	11	2,822	+26.506%
2026-04-30	4.3500	4.3500	4.2000	4.2000	-9.677%	37	2,822	+25.000%
2026-04-29	4.6500	4.6500	4.6000	4.6500	-5.488%	48	2,792	+12.903%
2026-04-24	4.9500	4.9500	4.9200	4.9200	-9.725%	26	2,779	+6.707%
2026-04-23	5.4500	5.4500	5.4500	5.4500	+0.926%	1	2,781	-3.670%
2026-04-22	5.4000	5.4000	5.4000	5.4000	-2.703%	1	2,782	-2.778%
2026-04-21	5.5500	5.5500	5.5500	5.5500	-6.408%	1	2,781	-5.405%
2026-04-20	5.9300	5.9300	5.9300	5.9300	+10.223%	14	2,781	-11.467%
2026-04-17	5.2000	5.3800	5.2000	5.3800	-9.580%	9	2,781	-2.416%
2026-04-14	6.2100	6.2100	5.9500	5.9500	-14.388%	9	2,786	-11.765%
2026-04-10	6.9500	6.9500	6.9500	6.9500	-25.668%	193	2,782	-24.460%
2026-04-07	9.3500	9.3500	9.3500	9.3500	-16.518%	450	2,783	-43.850%
2026-03-27	10.5000	11.2000	10.5000	11.2000	+13.706%	5	2,486	-53.125%
2026-03-26	9.9000	9.9000	9.8500	9.8500	+4.233%	85	2,482	-46.701%
2026-03-24	9.4100	9.4500	9.4100	9.4500	+3.846%	6	2,399	-44.444%
2026-03-23	9.1000	9.1000	9.1000	9.1000	-10.609%	1	2,401	-42.308%
2026-03-20	9.7500	10.1800	9.7500	10.1800	+3.666%	8	2,400	-48.428%
2026-03-19	9.7000	9.8200	9.7000	9.8200	+2.827%	20	2,399	-46.538%
2026-03-18	8.7700	9.5500	8.7700	9.5500	+6.704%	6	2,382	-45.026%
2026-03-17	8.8700	8.9500	8.8500	8.9500	-14.354%	11	2,381	-41.341%
2026-03-13	10.4500	10.5000	10.4300	10.4500	+3.774%	10	2,371	-49.761%
2026-03-12	10.0700	10.0700	10.0700	10.0700	+7.701%	10	2,372	-47.865%
2026-03-10	9.6000	9.6500	9.3500	9.3500	-10.269%	4	2,382	-43.850%
2026-03-09	10.7000	10.7000	10.4200	10.4200	+1.165%	25	2,382	-49.616%
2026-03-06	9.7000	10.3000	9.7000	10.3000	+9.574%	2	2,429	-49.029%
2026-03-05	9.4000	9.4000	9.4000	9.4000	+2.508%	1	2,429	-44.149%
2026-03-04	9.7800	9.7800	9.1700	9.1700	-15.406%	130	2,430	-42.748%
2026-03-03	11.3500	11.3500	10.7400	10.8400	+5.756%	9	2,555	-51.568%
2026-03-02	10.2500	10.2500	10.2500	10.2500	+5.670%	1	2,550	-48.780%
2026-02-26	9.7000	9.7000	9.7000	9.7000	-2.610%	2	2,550	-45.876%
2026-02-25	9.8500	9.9600	9.8500	9.9600	-0.797%	3	2,548	-47.289%
2026-02-24	10.0400	10.0400	10.0400	10.0400	-6.605%	15	2,548	-47.709%
2026-02-23	10.7500	10.7500	10.7500	10.7500	+6.436%	20	2,548	-51.163%
2026-02-20	10.2000	10.2000	10.1000	10.1000	-5.164%	2	2,528	-48.020%
2026-02-19	10.6500	10.6500	10.6500	10.6500	+2.404%	7	2,528	-50.704%
2026-02-18	10.3000	10.4000	10.3000	10.4000	-6.643%	97	2,535	-49.519%
2026-02-17	11.4600	11.4600	10.8500	11.1400	-0.358%	16	2,438	-52.873%
2026-02-13	11.4500	11.4500	11.0000	11.1800	-0.179%	15	2,423	-53.041%
2026-02-12	11.0000	11.2000	11.0000	11.2000	+6.870%	2	2,423	-53.125%
2026-02-11	10.1000	10.7000	10.1000	10.4800	+2.947%	29	2,421	-49.905%
2026-02-10	10.1300	10.1800	10.1000	10.1800	+2.828%	6	2,392	-48.428%
2026-02-09	10.3500	10.4000	9.5500	9.9000	+3.665%	30	2,387	-46.970%
2026-02-06	10.5000	10.5000	9.5400	9.5500	+7.910%	1,224	2,371	-45.026%
2026-02-05	8.0300	8.8500	8.0300	8.8500	+17.686%	7	1,408	-40.678%
2026-02-04	7.5200	7.5200	7.5200	7.5200	+16.589%	700	1,409	-30.186%
2026-01-30	6.4500	6.4500	6.4500	6.4500	-3.731%	23	1,115	-18.605%
2026-01-29	6.6500	6.7000	6.6500	6.7000	+4.688%	8	1,093	-21.642%
2026-01-28	6.4500	6.4500	6.4000	6.4000	-2.736%	3	1,088	-17.969%
2026-01-27	6.7500	6.8000	6.5800	6.5800	-3.235%	803	1,086	-20.213%
2026-01-26	6.8000	6.8000	6.8000	6.8000	0.000%	10	298	-22.794%
2026-01-22	6.8000	6.8100	6.8000	6.8000	-11.688%	60	298	-22.794%
2026-01-21	7.2500	7.7000	7.1500	7.7000	+7.692%	7	292	-31.818%
2026-01-20	7.3000	7.3000	7.1500	7.1500	+2.436%	12	285	-26.573%
2026-01-15	6.9800	6.9800	6.9800	6.9800	-1.690%	5	281	-24.785%
2026-01-14	7.1000	7.1000	7.1000	7.1000	+4.412%	6	281	-26.056%
2026-01-13	6.8000	6.8000	6.8000	6.8000	-4.090%	1	280	-22.794%
2026-01-07	7.0900	7.0900	7.0900	7.0900	+2.014%	1	281	-25.952%
2026-01-06	7.0500	7.0500	6.9500	6.9500	-6.836%	5	282	-24.460%
2026-01-05	7.5000	7.5000	7.4000	7.4600	-9.024%	16	284	-29.625%
2026-01-02	8.1500	8.2500	8.1500	8.2000	+10.512%	85	284	-35.976%
2025-12-31	7.4200	7.4200	7.4200	7.4200	-0.669%	2	306	-29.245%
2025-12-30	7.4500	7.5000	7.4500	7.4700	-1.190%	5	306	-29.719%
2025-12-29	7.5500	7.5600	7.4600	7.5600	+0.666%	7	307	-30.556%
2025-12-26	7.5000	7.5100	7.4500	7.5100	-1.184%	8	310	-30.093%
2025-12-23	7.6000	7.6000	7.6000	7.6000	-5.000%	25	303	-30.921%
2025-12-22	8.0300	8.0300	8.0000	8.0000	-6.323%	2	303	-34.375%
2025-12-18	8.2600	8.5400	8.2600	8.5400	-3.394%	14	303	-38.525%
2025-12-16	8.8400	8.8400	8.8400	8.8400	+2.433%	2	290	-40.611%
2025-12-12	8.4300	8.6300	8.4200	8.6300	+5.244%	15	290	-39.166%
2025-12-10	8.2000	8.2000	8.2000	8.2000	-3.756%	3	290	-35.976%
2025-12-09	8.5200	8.5200	8.5200	8.5200	+1.792%	6	292	-38.380%
2025-12-02	8.3700	8.3700	8.3700	8.3700	-1.529%	3	292	-37.276%
2025-11-28	8.4800	8.5000	8.4800	8.5000	-5.028%	2	295	-38.235%
2025-11-26	8.7200	8.9500	8.7200	8.9500	-4.787%	4	297	-41.341%
2025-11-24	9.3800	9.4000	9.3800	9.4000	-7.023%	6	297	-44.149%
2025-11-21	10.8500	10.8500	10.1100	10.1100	-3.254%	4	299	-48.071%
2025-11-20	10.4500	10.4500	10.4500	10.4500	+2.956%	1	299	-49.761%
2025-11-19	10.1500	10.1500	10.1500	10.1500	+5.619%	3	299	-48.276%
2025-11-18	9.5500	9.6600	9.5500	9.6100	+8.343%	9	296	-45.369%
2025-11-17	8.8800	9.0100	8.8700	8.8700	+6.867%	10	299	-40.812%
2025-11-14	8.3000	8.3000	8.3000	8.3000	+19.424%	12	293	-36.747%
2025-11-12	6.9500	6.9500	6.9500	6.9500	+1.164%	14	281	-24.460%
2025-11-11	6.8700	6.8700	6.8700	6.8700	-7.412%	3	281	-23.581%
2025-11-07	7.4200	7.4200	7.4200	7.4200	+29.043%	1	278	-29.245%
2025-11-03	5.7500	5.7500	5.7500	5.7500	-5.738%	1	279	-8.696%
2025-10-31	6.0400	6.1000	6.0400	6.1000	-21.493%	15	279	-13.934%
2025-10-30	7.7000	7.8300	7.6400	7.7700	+6.878%	8	287	-32.432%
2025-10-28	7.2700	7.2700	7.2700	7.2700	-0.411%	6	287	-27.785%
2025-10-27	7.2200	7.3000	7.2200	7.3000	-2.796%	26	277	-28.082%
2025-10-24	7.4500	7.6000	7.3000	7.5100	-12.877%	12	277	-30.093%
2025-10-22	8.6900	8.6900	8.6200	8.6200	+7.750%	3	277	-39.095%
2025-10-21	8.0200	8.0200	8.0000	8.0000	-9.808%	2	275	-34.375%
2025-10-20	8.7200	8.8700	8.7200	8.8700	-5.134%	2	274	-40.812%
2025-10-15	9.3500	9.9400	9.3500	9.3500	+5.056%	10	275	-43.850%
2025-10-14	9.5200	9.5200	8.9000	8.9000	+5.325%	18	269	-41.011%
2025-10-13	8.4500	8.4500	8.4500	8.4500	-1.515%	4	265	-37.870%
2025-10-10	8.4000	8.5800	8.4000	8.5800	+13.492%	5	265	-38.811%
2025-10-09	7.5600	7.5600	7.5600	7.5600	+7.234%	3	264	-30.556%
2025-10-08	7.0500	7.0500	7.0500	7.0500	-5.874%	2	263	-25.532%
2025-10-07	7.4900	7.4900	7.4900	7.4900	-6.375%	12	263	-29.907%
2025-10-06	8.0000	8.0000	8.0000	8.0000	+5.263%	1	260	-34.375%
2025-10-03	7.6000	7.6000	7.6000	7.6000	+4.110%	10	259	-30.921%
2025-10-02	7.3000	7.3000	7.3000	7.3000	+8.955%	10	259	-28.082%
2025-09-29	6.7000	6.7000	6.7000	6.7000	-10.904%	4	250	-21.642%
2025-09-26	7.3900	7.5200	7.3900	7.5200	-2.968%	2	250	-30.186%
2025-09-25	7.5000	7.7500	7.5000	7.7500	+2.649%	48	250	-32.258%
2025-09-23	7.5000	7.5500	7.5000	7.5500	0.000%	207	206	-30.464%