Dark

AMZN20280121P160
AMZN Jan 21 2028 160.00 Put (AMZN280121P00160000)
option OPRA

EOD

Aug 18, 2026

5.250.000%(0.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	5.1900	5.2500	5.1900	5.2500	0.000%	14	4,101	0.000%
2026-08-17	5.1500	5.2500	5.1500	5.2500	+2.941%	17	4,093	0.000%
2026-08-13	5.1000	5.1000	5.1000	5.1000	+0.990%	20	4,093	+2.941%
2026-08-12	5.0000	5.0500	5.0000	5.0500	+1.000%	46	4,075	+3.960%
2026-08-11	4.9200	5.0000	4.9200	5.0000	0.000%	16	4,029	+5.000%
2026-08-04	5.0000	5.0000	5.0000	5.0000	+9.409%	1	4,028	+5.000%
2026-08-03	4.7300	4.7300	4.5500	4.5700	-12.952%	113	4,017	+14.880%
2026-07-31	5.4000	5.4000	5.1500	5.2500	-31.818%	27	4,124	0.000%
2026-07-30	7.7700	7.8600	7.6900	7.7000	-12.201%	730	4,143	-31.818%
2026-07-24	8.7700	8.7700	8.7700	8.7700	-2.011%	2	3,437	-40.137%
2026-07-23	8.9500	8.9500	8.9500	8.9500	+17.300%	1	3,435	-41.341%
2026-07-21	7.6300	7.6300	7.6300	7.6300	-0.651%	1	3,435	-31.193%
2026-07-20	7.6800	7.6800	7.6800	7.6800	+3.087%	44	3,434	-31.641%
2026-07-15	7.4500	7.4500	7.4500	7.4500	-8.025%	20	3,434	-29.530%
2026-07-14	8.1000	8.1500	8.1000	8.1000	-6.897%	34	3,414	-35.185%
2026-07-09	8.7000	8.7000	8.7000	8.7000	+1.163%	8	3,414	-39.655%
2026-07-06	8.6000	8.6000	8.6000	8.6000	-0.578%	1	3,406	-38.953%
2026-07-01	8.6500	8.6500	8.6500	8.6500	-16.425%	39	3,407	-39.306%
2026-06-25	10.3500	10.3500	10.3500	10.3500	+7.813%	24	3,407	-49.275%
2026-06-23	9.6000	9.6000	9.6000	9.6000	+8.475%	1	3,407	-45.313%
2026-06-18	8.8000	8.8500	8.8000	8.8500	+1.375%	100	3,389	-40.678%
2026-06-17	8.6500	8.7300	8.6500	8.7300	+9.125%	2	3,389	-39.863%
2026-06-15	8.0000	8.0000	8.0000	8.0000	-4.535%	5	3,388	-34.375%
2026-06-09	8.3800	8.3800	8.3800	8.3800	-0.828%	11	3,383	-37.351%
2026-06-08	8.3300	8.4500	8.3300	8.4500	+6.423%	31	3,383	-37.870%
2026-06-05	7.3500	8.2000	7.3500	7.9400	+3.791%	23	3,382	-33.879%
2026-06-04	7.6500	7.6500	7.6500	7.6500	0.000%	1	3,389	-31.373%
2026-06-03	7.1800	7.6500	7.1800	7.6500	+11.679%	9	3,389	-31.373%
2026-06-02	7.2400	7.2400	6.8500	6.8500	+1.783%	47	3,380	-23.358%
2026-06-01	6.6500	6.7300	6.6500	6.7300	+6.825%	81	3,426	-21.991%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-0.787%	21	3,437	-16.667%
2026-05-20	6.3500	6.3500	6.3500	6.3500	-6.618%	6	3,458	-17.323%
2026-05-19	6.8000	6.8000	6.8000	6.8000	+5.426%	13	3,455	-22.794%
2026-05-15	6.4200	6.5000	6.4200	6.4500	+3.365%	81	3,455	-18.605%
2026-05-14	6.2400	6.2400	6.2400	6.2400	+1.463%	1	3,454	-15.865%
2026-05-13	6.1000	6.1500	6.1000	6.1500	-2.381%	10	3,453	-14.634%
2026-05-12	6.3000	6.3000	6.3000	6.3000	+4.305%	1	3,453	-16.667%
2026-05-08	6.0200	6.0400	6.0200	6.0400	+2.373%	18	3,453	-13.079%
2026-05-07	5.9000	5.9000	5.9000	5.9000	+1.027%	45	3,455	-11.017%
2026-05-06	5.9200	5.9200	5.8400	5.8400	-1.684%	41	3,410	-10.103%
2026-05-05	5.9800	6.0500	5.9400	5.9400	-3.415%	38	3,417	-11.616%
2026-05-04	6.3700	6.3700	6.1500	6.1500	-4.651%	5	3,438	-14.634%
2026-05-01	6.7000	6.7000	6.4500	6.4500	-7.194%	356	3,095	-18.605%
2026-04-30	7.1000	7.1000	6.8500	6.9500	-2.797%	7	3,095	-24.460%
2026-04-29	7.8000	7.8000	7.1500	7.1500	-9.494%	35	3,098	-26.573%
2026-04-28	7.9000	7.9000	7.9000	7.9000	-0.629%	1	3,121	-33.544%
2026-04-27	7.9500	7.9500	7.9500	7.9500	+2.448%	2	3,120	-33.962%
2026-04-24	8.2800	8.2800	7.7000	7.7600	-9.027%	11	3,122	-32.345%
2026-04-23	8.4000	8.5300	8.4000	8.5300	+1.548%	15	3,129	-38.453%
2026-04-22	8.4000	8.4000	8.4000	8.4000	-8.397%	1	3,119	-37.500%
2026-04-20	9.1700	9.1700	9.1700	9.1700	+3.851%	1	3,118	-42.748%
2026-04-17	8.8300	8.8300	8.8300	8.8300	-5.561%	1	3,117	-40.544%
2026-04-16	9.6000	9.6000	9.3000	9.3500	+0.107%	10	3,117	-43.850%
2026-04-15	9.3300	9.6500	9.3300	9.3400	-2.199%	31	3,117	-43.790%
2026-04-14	9.5500	9.5500	9.5500	9.5500	-12.944%	1	3,143	-45.026%
2026-04-13	10.7500	10.9700	10.7500	10.9700	+1.013%	3	3,144	-52.142%
2026-04-10	10.8900	10.8900	10.8000	10.8600	-15.486%	3	3,141	-51.657%
2026-04-08	12.4500	12.8500	12.4500	12.8500	-11.196%	69	3,144	-59.144%
2026-04-07	14.4700	14.4700	14.4700	14.4700	-12.831%	1	3,077	-63.718%
2026-04-02	16.6000	16.6000	16.6000	16.6000	+16.084%	1	3,077	-68.373%
2026-04-01	14.6200	14.6200	14.2500	14.3000	-6.475%	10	3,077	-63.287%
2026-03-31	15.8600	15.8600	15.2900	15.2900	-10.059%	6	3,073	-65.664%
2026-03-27	16.5000	17.0000	16.5000	17.0000	+12.434%	8	3,067	-69.118%
2026-03-26	15.1200	15.1200	15.1200	15.1200	+3.562%	1	3,061	-65.278%
2026-03-25	14.2600	14.6600	14.1000	14.6000	+1.955%	111	3,061	-64.041%
2026-03-23	14.1700	14.3200	14.1700	14.3200	+3.468%	18	3,109	-63.338%
2026-03-18	13.8400	13.8400	13.8400	13.8400	+2.216%	4	3,109	-62.066%
2026-03-17	14.2400	14.2400	13.5400	13.5400	-11.213%	7	3,113	-61.226%
2026-03-16	15.2500	15.2500	15.2500	15.2500	-1.613%	2	3,112	-65.574%
2026-03-12	15.2500	15.5000	15.2500	15.5000	+4.027%	47	3,114	-66.129%
2026-03-11	14.2500	14.9000	14.2500	14.9000	+4.930%	66	3,093	-64.765%
2026-03-10	14.3000	14.3000	14.2000	14.2000	-6.640%	3	3,029	-63.028%
2026-03-09	16.6500	16.6500	15.2100	15.2100	+0.728%	3	3,030	-65.483%
2026-03-06	15.0900	15.1000	15.0900	15.1000	+4.138%	2	3,028	-65.232%
2026-03-05	14.0600	14.5000	14.0600	14.5000	+1.186%	3	3,028	-63.793%
2026-03-04	14.3200	14.3300	14.3200	14.3300	-9.304%	3	3,027	-63.364%
2026-03-03	17.3500	17.3500	15.5500	15.8000	-1.558%	867	3,030	-66.772%
2026-02-27	15.9000	16.0500	15.9000	16.0500	+5.108%	20	2,216	-67.290%
2026-02-25	15.1800	15.2700	15.1800	15.2700	-2.739%	4	2,209	-65.619%
2026-02-24	15.6800	15.7000	15.6800	15.7000	-6.825%	6	2,209	-66.561%
2026-02-23	16.7400	16.8600	16.7400	16.8500	+8.360%	134	2,212	-68.843%
2026-02-20	16.3200	16.3200	15.5500	15.5500	-6.607%	9	2,080	-66.238%
2026-02-19	16.6500	16.6500	16.6500	16.6500	+3.868%	1	2,074	-68.468%
2026-02-18	16.0300	16.0300	16.0300	16.0300	-7.019%	1	2,073	-67.249%
2026-02-17	17.3700	17.5400	17.0000	17.2400	-1.429%	12	2,074	-69.548%
2026-02-13	17.3000	17.4900	16.9000	17.4900	-1.298%	25	2,048	-69.983%
2026-02-12	16.5600	17.8900	16.5600	17.7200	+15.065%	519	2,048	-70.372%
2026-02-09	16.0000	16.0400	15.0000	15.4000	+2.667%	183	1,545	-65.909%
2026-02-06	16.1000	16.2800	14.7000	15.0000	+7.914%	564	1,383	-65.000%
2026-02-05	13.0700	13.9000	13.0700	13.9000	+15.353%	3	900	-62.230%
2026-02-04	11.5700	12.0500	11.5200	12.0500	+6.167%	14	900	-56.432%
2026-02-03	11.0700	11.3500	11.0700	11.3500	+11.823%	8	891	-53.744%
2026-02-02	10.1500	10.1500	10.1500	10.1500	-2.122%	5	888	-48.276%
2026-01-30	10.3700	10.3700	10.3700	10.3700	-2.170%	5	883	-49.373%
2026-01-29	10.6000	10.6000	10.6000	10.6000	+4.228%	10	884	-50.472%
2026-01-28	10.0500	10.1700	10.0500	10.1700	-3.143%	6	874	-48.378%
2026-01-27	10.6200	10.6200	10.5000	10.5000	-2.957%	5	873	-50.000%
2026-01-22	10.8200	10.8200	10.8200	10.8200	-5.913%	10	872	-51.479%
2026-01-20	10.9500	11.5000	10.9500	11.5000	+8.491%	2	862	-54.348%
2026-01-16	10.7000	10.7000	10.6000	10.6000	-3.636%	75	862	-50.472%
2026-01-14	11.1000	11.1000	11.0000	11.0000	+6.178%	16	862	-52.273%
2026-01-13	10.1800	10.5000	10.1500	10.3600	+3.600%	45	856	-49.324%
2026-01-09	10.3300	10.3300	10.0000	10.0000	-2.153%	32	866	-47.500%
2026-01-08	10.5000	10.5000	10.2200	10.2200	-4.930%	16	859	-48.630%
2026-01-07	10.6500	10.7500	10.4500	10.7500	-9.664%	208	856	-51.163%
2026-01-05	11.9000	11.9000	11.9000	11.9000	+0.847%	1	950	-55.882%
2026-01-02	11.3000	11.8000	11.3000	11.8000	+0.255%	5	950	-55.508%
2025-12-31	11.4500	11.7700	11.4500	11.7700	+1.030%	38	962	-55.395%
2025-12-26	11.6200	11.6500	11.6200	11.6500	-4.508%	29	962	-54.936%
2025-12-22	12.2200	12.2200	12.2000	12.2000	-3.098%	2	942	-56.967%
2025-12-19	12.5900	12.5900	12.5900	12.5900	-4.259%	1	941	-58.300%
2025-12-18	12.8000	13.1500	12.8000	13.1500	-2.665%	6	941	-60.076%
2025-12-15	13.6500	13.7000	13.5100	13.5100	+5.961%	53	935	-61.140%
2025-12-10	12.7500	12.7500	12.7500	12.7500	-2.299%	4	887	-58.824%
2025-12-09	13.1500	13.1500	13.0500	13.0500	-3.333%	200	891	-59.770%
2025-12-08	13.4000	13.5000	13.4000	13.5000	+1.504%	22	700	-61.111%
2025-12-05	13.3000	13.3000	13.3000	13.3000	-3.553%	1	678	-60.526%
2025-12-04	13.4200	13.7900	13.4200	13.7900	+5.267%	8	679	-61.929%
2025-12-03	13.2000	13.2000	13.1000	13.1000	+3.231%	93	673	-59.924%
2025-12-02	12.6900	12.6900	12.6900	12.6900	-2.759%	3	583	-58.629%
2025-12-01	12.9500	13.0500	12.9500	13.0500	+0.539%	4	583	-59.770%
2025-11-28	12.9600	12.9800	12.9600	12.9800	-4.908%	2	582	-59.553%
2025-11-26	13.2500	13.6500	13.2500	13.6500	+1.412%	12	571	-61.538%
2025-11-25	14.0500	14.0500	13.4500	13.4600	-5.278%	31	571	-60.996%
2025-11-24	14.1000	14.2100	14.1000	14.2100	-11.243%	18	567	-63.054%
2025-11-20	15.6500	16.0100	15.6500	16.0100	+8.542%	5	551	-67.208%
2025-11-19	15.0000	15.0000	14.7500	14.7500	+4.167%	5	546	-64.407%
2025-11-18	15.0500	15.0500	14.1600	14.1600	+4.118%	6	541	-62.924%
2025-11-17	13.6300	13.6300	13.6000	13.6000	+5.837%	2	536	-61.397%
2025-11-14	12.8000	12.8500	12.8000	12.8500	+3.379%	8	534	-59.144%
2025-11-13	11.9400	12.4300	11.9400	12.4300	+10.982%	8	526	-57.763%
2025-11-12	10.7500	11.2000	10.7500	11.2000	+5.164%	14	518	-53.125%
2025-11-11	10.6500	10.6500	10.6500	10.6500	-5.249%	25	520	-50.704%
2025-11-06	11.0000	11.2400	11.0000	11.2400	+12.965%	2	520	-53.292%
2025-11-05	10.2500	10.2500	9.9500	9.9500	-2.451%	35	519	-47.236%
2025-11-04	9.6000	10.2000	9.6000	10.2000	+10.270%	7	511	-48.529%
2025-11-03	9.1800	9.4500	9.1800	9.2500	-11.058%	12	502	-43.243%
2025-10-31	9.2000	10.4000	9.2000	10.4000	-18.623%	209	502	-49.519%
2025-10-30	12.0500	12.9000	12.0000	12.7800	+10.363%	210	704	-58.920%
2025-10-29	11.4000	11.5800	11.4000	11.5800	+1.135%	2	501	-54.663%
2025-10-28	11.2000	11.5800	11.2000	11.4500	+0.439%	55	500	-54.148%
2025-10-27	11.4400	11.5000	11.4000	11.4000	-3.390%	12	480	-53.947%
2025-10-24	11.9000	11.9000	11.8000	11.8000	-7.813%	25	480	-55.508%
2025-10-23	13.0300	13.0300	12.8000	12.8000	-4.762%	11	459	-58.984%
2025-10-22	12.7700	13.4400	12.7700	13.4400	+8.650%	20	468	-60.938%
2025-10-21	12.9000	12.9000	12.3700	12.3700	-10.492%	12	458	-57.559%
2025-10-20	13.8200	13.8200	13.8200	13.8200	-5.472%	2	457	-62.012%
2025-10-17	14.6200	14.6200	14.6200	14.6200	+6.560%	1	455	-64.090%
2025-10-16	13.7200	13.7200	13.7200	13.7200	-2.349%	8	454	-61.735%
2025-10-15	13.8500	14.0500	13.8500	14.0500	+1.591%	2	446	-62.633%
2025-10-14	14.0000	14.0000	13.6000	13.8300	+8.216%	24	445	-62.039%
2025-10-13	12.7800	12.7800	12.7800	12.7800	-2.814%	1	423	-58.920%
2025-10-10	13.1500	13.1500	13.1500	13.1500	+14.348%	2	422	-60.076%
2025-10-09	11.5000	11.5000	11.5000	11.5000	-1.203%	1	420	-54.348%
2025-10-07	11.6500	11.6500	11.6400	11.6400	-2.676%	2	420	-54.897%
2025-10-03	11.9600	11.9600	11.9600	11.9600	+2.222%	5	418	-56.104%
2025-10-01	11.5500	11.7000	11.5500	11.7000	-0.341%	2	418	-55.128%
2025-09-30	11.5800	11.7400	11.5800	11.7400	+2.982%	2	418	-55.281%
2025-09-26	11.4900	11.4900	11.4000	11.4000	-5.000%	2	418	-53.947%
2025-09-25	11.6600	12.0500	11.6600	12.0000	+1.266%	81	417	-56.250%
2025-09-24	11.5400	11.8500	11.5400	11.8500	+0.851%	5	338	-55.696%
2025-09-23	11.3000	11.7500	11.2500	11.7500	0.000%	349	0	-55.319%