Dark

AMZN20280121P150
AMZN Jan 21 2028 150.00 Put (AMZN280121P00150000)
option OPRA

EOD

Aug 20, 2026

3.97-0.750%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.9700	3.9700	3.9700	3.9700	-0.750%	1	2,947	0.000%
2026-08-19	4.0000	4.0000	4.0000	4.0000	-1.235%	10	2,946	-0.750%
2026-08-18	4.0500	4.0500	4.0500	4.0500	+5.744%	10	2,946	-1.975%
2026-08-11	3.8500	3.8500	3.8300	3.8300	-0.519%	3	2,936	+3.655%
2026-08-10	3.7000	3.8700	3.6800	3.8500	-1.282%	640	2,935	+3.117%
2026-08-07	3.8800	3.9200	3.8800	3.9000	-3.226%	17	2,774	+1.795%
2026-08-06	4.0300	4.0300	4.0300	4.0300	-0.494%	7	2,769	-1.489%
2026-08-05	3.9000	4.0500	3.9000	4.0500	+4.381%	32	2,776	-1.975%
2026-08-04	3.9500	3.9500	3.8000	3.8800	+7.778%	11	2,767	+2.320%
2026-08-03	4.0000	4.0000	3.6000	3.6000	-17.241%	35	2,760	+10.278%
2026-07-31	4.0000	4.3500	3.9500	4.3500	-26.271%	133	2,776	-8.736%
2026-07-30	6.0500	6.0500	5.9000	5.9000	-9.231%	7	2,654	-32.712%
2026-07-27	6.4000	6.5000	6.4000	6.5000	-0.763%	14	2,652	-38.923%
2026-07-24	6.8000	6.8000	6.5500	6.5500	-6.429%	3	2,642	-39.389%
2026-07-23	6.8500	7.0000	6.8500	7.0000	+9.375%	3	2,642	-43.286%
2026-07-17	6.4000	6.4000	6.4000	6.4000	+10.727%	16	2,643	-37.969%
2026-07-16	5.8500	5.8500	5.7800	5.7800	-2.034%	2	2,627	-31.315%
2026-07-15	5.9500	5.9500	5.8800	5.9000	-8.810%	22	2,628	-32.712%
2026-07-14	6.4400	6.4700	6.4400	6.4700	-2.707%	2	2,647	-38.640%
2026-07-09	6.6500	6.6500	6.6500	6.6500	-1.917%	1	2,647	-40.301%
2026-07-08	6.7800	6.7800	6.7800	6.7800	+2.883%	5	2,646	-41.445%
2026-07-07	6.5900	6.5900	6.5900	6.5900	-4.493%	9	2,646	-39.757%
2026-07-06	6.9000	6.9000	6.9000	6.9000	-3.766%	20	2,637	-42.464%
2026-06-29	7.0000	7.1700	6.9800	7.1700	-11.042%	8	2,637	-44.630%
2026-06-26	8.1400	8.1400	8.0600	8.0600	-2.892%	3	2,645	-50.744%
2026-06-25	8.3500	8.3500	8.3000	8.3000	+11.409%	21	2,647	-52.169%
2026-06-23	7.5800	7.5800	7.4500	7.4500	-1.974%	7	2,645	-46.711%
2026-06-22	7.3500	7.7000	7.3500	7.6000	+10.145%	9	2,648	-47.763%
2026-06-17	6.9000	6.9000	6.9000	6.9000	+10.048%	5	2,641	-42.464%
2026-06-15	6.4000	6.4700	6.2500	6.2700	-13.517%	31	2,641	-36.683%
2026-06-12	7.2300	7.2500	7.2300	7.2500	+0.694%	3	2,650	-45.241%
2026-06-11	7.2000	7.2000	7.1500	7.2000	+17.073%	6	2,651	-44.861%
2026-06-08	6.4000	6.4000	6.1500	6.1500	-1.125%	2	2,654	-35.447%
2026-06-05	6.2200	6.2200	6.2200	6.2200	+6.325%	3	2,654	-36.174%
2026-06-04	5.8500	5.8500	5.8500	5.8500	-4.098%	24	2,654	-32.137%
2026-06-03	5.7200	6.1000	5.7200	6.1000	+8.156%	13	2,654	-34.918%
2026-06-02	5.6400	5.6400	5.6400	5.6400	+10.588%	1	2,641	-29.610%
2026-06-01	5.2300	5.4400	5.1000	5.1000	+5.590%	81	2,640	-22.157%
2026-05-29	4.8300	4.8300	4.8300	4.8300	-0.821%	10	2,706	-17.805%
2026-05-21	4.8700	4.8700	4.8700	4.8700	-3.564%	1	2,716	-18.480%
2026-05-20	5.0500	5.0500	5.0500	5.0500	-3.257%	5	2,716	-21.386%
2026-05-19	5.1500	5.2200	5.1500	5.2200	+1.556%	3	2,722	-23.946%
2026-05-15	5.2000	5.2000	5.1400	5.1400	+5.544%	3	2,722	-22.763%
2026-05-14	4.9500	4.9500	4.8700	4.8700	-1.217%	95	2,723	-18.480%
2026-05-13	4.8700	4.9400	4.8700	4.9300	-0.404%	40	2,723	-19.473%
2026-05-12	4.9500	4.9500	4.9500	4.9500	+5.319%	1	2,723	-19.798%
2026-05-08	4.8200	4.8500	4.7000	4.7000	-1.053%	43	2,723	-15.532%
2026-05-07	4.6400	4.7500	4.6400	4.7500	+3.261%	8	2,761	-16.421%
2026-05-06	4.7300	4.7300	4.5500	4.6000	-2.128%	34	2,768	-13.696%
2026-05-05	4.9000	4.9000	4.7000	4.7000	-5.051%	25	2,752	-15.532%
2026-05-04	5.0500	5.0500	4.9500	4.9500	-5.714%	4	2,748	-19.798%
2026-05-01	5.2500	5.2500	5.2500	5.2500	-0.943%	1	2,746	-24.381%
2026-04-30	5.6000	5.6000	5.3000	5.3000	-6.360%	9	2,746	-25.094%
2026-04-29	6.0000	6.0000	5.6600	5.6600	-8.857%	82	2,747	-29.859%
2026-04-28	6.2200	6.2200	6.2100	6.2100	-1.429%	3	2,757	-36.071%
2026-04-27	6.3000	6.3000	6.3000	6.3000	+1.613%	1	2,756	-36.984%
2026-04-24	6.5000	6.5000	6.2000	6.2000	-8.555%	13	2,755	-35.968%
2026-04-22	6.7800	6.7800	6.7800	6.7800	-3.830%	1	2,764	-41.445%
2026-04-21	7.5300	7.5300	6.8000	7.0500	-5.749%	27	2,750	-43.688%
2026-04-20	7.4800	7.4800	7.4800	7.4800	+2.889%	1	2,750	-46.925%
2026-04-17	7.2700	7.2700	7.2700	7.2700	-4.342%	1	2,750	-45.392%
2026-04-15	7.4400	7.7000	7.2700	7.6000	+1.333%	14	2,751	-47.763%
2026-04-14	7.8400	7.9000	7.5000	7.5000	-12.281%	12	2,750	-47.067%
2026-04-13	9.3000	9.3000	8.5500	8.5500	-1.724%	11	2,759	-53.567%
2026-04-10	8.7900	8.7900	8.6100	8.7000	-11.585%	26	2,759	-54.368%
2026-04-09	9.8400	9.8400	9.8400	9.8400	-2.574%	1	2,737	-59.654%
2026-04-08	10.1000	10.1000	10.1000	10.1000	-13.675%	5	2,737	-60.693%
2026-04-07	11.8200	11.8200	11.7000	11.7000	-6.773%	2	2,732	-66.068%
2026-04-02	12.6700	12.7600	12.5500	12.5500	+8.658%	14	2,718	-68.367%
2026-04-01	11.5000	11.5500	11.5000	11.5500	-9.055%	8	2,718	-65.628%
2026-03-31	12.7000	12.7000	12.7000	12.7000	-6.618%	10	2,712	-68.740%
2026-03-30	13.6000	13.6000	13.6000	13.6000	-2.857%	1	2,722	-70.809%
2026-03-27	13.6900	14.0000	13.6900	14.0000	+12.450%	13	2,722	-71.643%
2026-03-26	12.4500	12.4500	12.4500	12.4500	+9.692%	20	2,711	-68.112%
2026-03-23	11.6900	11.6900	11.3500	11.3500	-9.200%	7	2,691	-65.022%
2026-03-20	12.5000	12.5000	12.5000	12.5000	+12.511%	1	2,698	-68.240%
2026-03-18	11.1100	11.1100	11.1100	11.1100	-1.681%	4	2,697	-64.266%
2026-03-17	11.3000	11.3000	11.3000	11.3000	-3.004%	100	2,701	-64.867%
2026-03-16	11.9700	11.9700	11.6500	11.6500	-8.051%	6	2,801	-65.923%
2026-03-12	12.7500	12.7500	12.6300	12.6700	+12.722%	101	2,799	-68.666%
2026-03-11	11.2400	11.2400	11.2400	11.2400	-2.261%	2	2,716	-64.680%
2026-03-10	11.5000	11.5000	11.5000	11.5000	-10.645%	1	2,716	-65.478%
2026-03-09	13.0700	13.0700	12.8700	12.8700	+3.874%	3	2,717	-69.153%
2026-03-06	12.0300	12.3900	12.0300	12.3900	+6.352%	3	2,714	-67.958%
2026-03-05	11.5500	12.0000	11.5500	11.6500	-8.984%	6	2,714	-65.923%
2026-03-03	14.0300	14.1900	12.8000	12.8000	-0.467%	109	2,717	-68.984%
2026-03-02	13.1000	13.2900	12.8600	12.8600	-0.464%	5	2,717	-69.129%
2026-02-26	12.9500	12.9500	12.9200	12.9200	+3.360%	2	2,714	-69.272%
2026-02-25	12.2500	12.5000	12.2500	12.5000	-1.575%	2	2,716	-68.240%
2026-02-24	12.4900	12.7000	12.4900	12.7000	-6.273%	104	2,716	-68.740%
2026-02-23	13.5000	13.8300	13.5000	13.5500	+8.400%	45	2,670	-70.701%
2026-02-20	13.1000	13.1000	12.4900	12.5000	-7.749%	25	2,653	-68.240%
2026-02-19	13.4400	13.6000	13.4400	13.5500	+4.633%	87	2,651	-70.701%
2026-02-18	13.4300	13.4300	12.9500	12.9500	-6.159%	123	2,594	-69.344%
2026-02-17	13.7200	14.1700	13.7200	13.8000	-1.919%	36	2,476	-71.232%
2026-02-13	14.3500	14.3500	13.7500	14.0700	-0.354%	25	2,460	-71.784%
2026-02-12	13.1000	14.6900	13.1000	14.1200	+5.926%	95	2,460	-71.884%
2026-02-11	13.3300	13.3300	13.3300	13.3300	+4.141%	10	2,435	-70.218%
2026-02-10	12.4700	12.8000	12.3300	12.8000	+2.400%	259	2,435	-68.984%
2026-02-09	12.7700	12.7700	11.9300	12.5000	+3.734%	36	2,427	-68.240%
2026-02-06	13.2500	13.8000	12.0500	12.0500	+7.589%	66	2,409	-67.054%
2026-02-05	10.8000	11.2100	10.8000	11.2000	+20.430%	8	2,366	-64.554%
2026-02-04	9.2500	9.3000	9.2500	9.3000	+17.722%	15	2,361	-57.312%
2026-02-02	8.0000	8.0000	7.8500	7.9000	-3.067%	4	2,361	-49.747%
2026-01-28	7.8500	8.2500	7.8500	8.1500	+1.242%	6	2,365	-51.288%
2026-01-27	8.4500	8.4500	8.0500	8.0500	-5.958%	201	2,360	-50.683%
2026-01-26	8.4600	8.5600	8.4600	8.5600	-1.609%	27	2,166	-53.621%
2026-01-22	8.7000	8.8000	8.7000	8.7000	-5.022%	3	2,141	-54.368%
2026-01-21	9.5000	9.5000	9.1600	9.1600	-1.927%	24	2,141	-56.659%
2026-01-20	9.3400	9.3400	9.3400	9.3400	+10.533%	50	2,156	-57.495%
2026-01-16	8.4300	8.4500	8.4300	8.4500	+1.077%	9	2,110	-53.018%
2026-01-13	8.3600	8.3600	8.3600	8.3600	+4.500%	40	2,110	-52.512%
2026-01-09	8.1500	8.2000	8.0000	8.0000	-4.192%	4	2,070	-50.375%
2026-01-08	8.3800	8.3800	8.3500	8.3500	-3.244%	2	2,068	-52.455%
2026-01-06	8.5500	8.6300	8.5500	8.6300	-8.289%	7	2,070	-53.998%
2026-01-05	9.4100	9.4100	9.4100	9.4100	-9.082%	2	2,063	-57.811%
2026-01-02	10.3600	10.3600	10.3500	10.3500	+9.524%	2	2,063	-61.643%
2025-12-26	9.4500	9.4500	9.4500	9.4500	-1.563%	1	2,061	-57.989%
2025-12-24	9.6000	9.6000	9.6000	9.6000	0.000%	1	2,062	-58.646%
2025-12-23	9.6000	9.6000	9.6000	9.6000	-3.030%	262	2,062	-58.646%
2025-12-22	9.9200	9.9200	9.9000	9.9000	-3.320%	2	1,812	-59.899%
2025-12-19	10.4500	10.4500	10.2300	10.2400	-3.396%	18	1,812	-61.230%
2025-12-18	10.6000	10.6500	10.5100	10.6000	-4.072%	22	1,812	-62.547%
2025-12-17	10.7100	11.1500	10.7000	11.0500	+1.563%	39	1,812	-64.072%
2025-12-16	11.0400	11.1500	10.8800	10.8800	-1.091%	43	1,820	-63.511%
2025-12-15	10.9500	11.2300	10.9500	11.0000	+1.382%	63	1,820	-63.909%
2025-12-12	10.3500	10.9800	10.3100	10.8500	+4.227%	35	1,799	-63.410%
2025-12-11	10.3200	10.5200	10.2800	10.4100	+0.580%	54	1,799	-61.864%
2025-12-10	10.3000	10.3700	10.2300	10.3500	-3.361%	26	1,774	-61.643%
2025-12-09	10.9900	11.0000	10.4900	10.7100	-1.923%	43	1,776	-62.932%
2025-12-08	10.5500	11.0600	10.5300	10.9200	+2.632%	38	1,779	-63.645%
2025-12-05	10.7000	10.9700	10.6300	10.6400	-3.361%	37	1,781	-62.688%
2025-12-04	11.3900	11.3900	10.9800	11.0100	+2.801%	56	1,776	-63.942%
2025-12-03	10.2000	10.8700	10.2000	10.7100	+4.386%	15	1,768	-62.932%
2025-12-02	10.3500	10.4500	10.2500	10.2600	-2.286%	22	1,763	-61.306%
2025-12-01	10.3000	10.7200	10.2600	10.5000	-0.095%	34	1,762	-62.190%
2025-11-28	10.7100	10.8100	10.5100	10.5100	-5.740%	12	1,755	-62.226%
2025-11-26	10.8000	11.1700	10.8000	11.1500	-0.179%	21	1,752	-64.395%
2025-11-25	11.6100	11.6100	11.0000	11.1700	-5.098%	46	1,752	-64.458%
2025-11-24	11.7700	11.8500	11.3500	11.7700	-3.918%	54	1,753	-66.270%
2025-11-21	13.1800	13.4000	12.2500	12.2500	-7.547%	128	1,762	-67.592%
2025-11-20	11.2600	13.2500	11.2600	13.2500	+7.636%	141	1,801	-70.038%
2025-11-19	12.1300	12.3500	12.1300	12.3100	+3.013%	9	1,692	-67.750%
2025-11-18	11.6400	12.1000	11.6100	11.9500	+8.145%	64	1,693	-66.778%
2025-11-17	11.0200	11.1000	10.9500	11.0500	+5.138%	47	1,732	-64.072%
2025-11-14	10.5100	10.5100	10.5100	10.5100	+15.115%	10	1,687	-62.226%
2025-11-12	8.7300	9.1300	8.7300	9.1300	+8.047%	100	1,687	-56.517%
2025-11-10	8.4500	8.4500	8.4500	8.4500	-5.269%	1	1,692	-53.018%
2025-11-07	9.5500	9.5500	8.9200	8.9200	+0.450%	3	1,692	-55.493%
2025-11-06	8.3500	8.8800	8.3500	8.8800	+8.690%	5	1,693	-55.293%
2025-11-04	8.0700	8.1700	8.0700	8.1700	+6.380%	16	1,692	-51.408%
2025-11-03	7.1700	7.6800	7.1700	7.6800	-6.796%	13	1,686	-48.307%
2025-10-31	8.0000	8.2500	7.3800	8.2400	-21.524%	21	1,686	-51.820%
2025-10-30	9.8000	10.5000	9.7800	10.5000	+16.667%	21	1,683	-62.190%
2025-10-28	9.3600	9.3600	9.0000	9.0000	-2.174%	11	1,685	-55.889%
2025-10-27	9.3300	9.3300	9.2000	9.2000	-3.158%	2	1,675	-56.848%
2025-10-24	9.5000	9.5000	9.5000	9.5000	-7.767%	101	1,675	-58.211%
2025-10-23	10.5000	10.5000	10.3000	10.3000	-3.286%	7	1,730	-61.456%
2025-10-22	10.5500	10.6500	10.4500	10.6500	+6.500%	116	1,723	-62.723%
2025-10-21	10.0000	10.0000	10.0000	10.0000	-7.407%	2	1,623	-60.300%
2025-10-20	11.3000	11.3000	10.8000	10.8000	-9.472%	302	1,625	-63.241%
2025-10-17	11.9000	11.9500	11.9000	11.9300	-1.811%	4	1,324	-66.723%
2025-10-16	12.3100	12.3100	12.0000	12.1500	+4.292%	1,003	1,122	-67.325%
2025-10-15	12.0400	12.0400	11.6500	11.6500	+4.766%	254	367	-65.923%
2025-10-14	11.1000	11.6000	11.0700	11.1200	+2.963%	15	116	-64.299%
2025-10-10	9.8100	10.8000	9.8100	10.8000	+14.650%	3	103	-63.241%
2025-10-09	9.4200	9.4200	9.4200	9.4200	-0.842%	2	101	-57.856%
2025-10-07	9.5600	9.5600	9.3600	9.5000	-6.863%	8	101	-58.211%
2025-10-06	9.9500	10.2000	9.9500	10.2000	+6.583%	4	97	-61.078%
2025-10-03	9.5700	9.5700	9.5700	9.5700	+3.459%	1	97	-58.516%
2025-10-02	9.2500	9.2500	9.2500	9.2500	-0.751%	2	96	-57.081%
2025-10-01	9.3200	9.3200	9.3200	9.3200	+0.757%	5	96	-57.403%
2025-09-30	9.6000	9.6000	9.2500	9.2500	0.000%	5	91	-57.081%
2025-09-29	9.2500	9.2500	9.2500	9.2500	+0.543%	1	90	-57.081%
2025-09-26	9.1500	9.5200	9.1500	9.2000	-5.155%	10	89	-56.848%
2025-09-25	9.6500	9.7600	9.4400	9.7000	+3.632%	80	85	-59.072%
2025-09-24	9.3600	9.3600	9.3600	9.3600	-0.213%	2	15	-57.585%
2025-09-23	9.3000	9.3800	8.9400	9.3800	0.000%	14	0	-57.676%