Dark

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

EOD

Jul 1, 2026

8.65-16.425%(-1.70)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.6500	8.6500	8.6500	8.6500	-16.425%	39	3,407	0.000%
2026-06-25	10.3500	10.3500	10.3500	10.3500	+7.813%	24	3,407	-16.425%
2026-06-23	9.6000	9.6000	9.6000	9.6000	+8.475%	1	3,407	-9.896%
2026-06-18	8.8000	8.8500	8.8000	8.8500	+1.375%	100	3,389	-2.260%
2026-06-17	8.6500	8.7300	8.6500	8.7300	+9.125%	2	3,389	-0.916%
2026-06-15	8.0000	8.0000	8.0000	8.0000	-4.535%	5	3,388	+8.125%
2026-06-09	8.3800	8.3800	8.3800	8.3800	-0.828%	11	3,383	+3.222%
2026-06-08	8.3300	8.4500	8.3300	8.4500	+6.423%	31	3,383	+2.367%
2026-06-05	7.3500	8.2000	7.3500	7.9400	+3.791%	23	3,382	+8.942%
2026-06-04	7.6500	7.6500	7.6500	7.6500	0.000%	1	3,389	+13.072%
2026-06-03	7.1800	7.6500	7.1800	7.6500	+11.679%	9	3,389	+13.072%
2026-06-02	7.2400	7.2400	6.8500	6.8500	+1.783%	47	3,380	+26.277%
2026-06-01	6.6500	6.7300	6.6500	6.7300	+6.825%	81	3,426	+28.529%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-0.787%	21	3,437	+37.302%
2026-05-20	6.3500	6.3500	6.3500	6.3500	-6.618%	6	3,458	+36.220%
2026-05-19	6.8000	6.8000	6.8000	6.8000	+5.426%	13	3,455	+27.206%
2026-05-15	6.4200	6.5000	6.4200	6.4500	+3.365%	81	3,455	+34.109%
2026-05-14	6.2400	6.2400	6.2400	6.2400	+1.463%	1	3,454	+38.622%
2026-05-13	6.1000	6.1500	6.1000	6.1500	-2.381%	10	3,453	+40.650%
2026-05-12	6.3000	6.3000	6.3000	6.3000	+4.305%	1	3,453	+37.302%
2026-05-08	6.0200	6.0400	6.0200	6.0400	+2.373%	18	3,453	+43.212%
2026-05-07	5.9000	5.9000	5.9000	5.9000	+1.027%	45	3,455	+46.610%
2026-05-06	5.9200	5.9200	5.8400	5.8400	-1.684%	41	3,410	+48.116%
2026-05-05	5.9800	6.0500	5.9400	5.9400	-3.415%	38	3,417	+45.623%
2026-05-04	6.3700	6.3700	6.1500	6.1500	-4.651%	5	3,438	+40.650%
2026-05-01	6.7000	6.7000	6.4500	6.4500	-7.194%	356	3,095	+34.109%
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	+20.979%
2026-04-28	7.9000	7.9000	7.9000	7.9000	-0.629%	1	3,121	+9.494%
2026-04-27	7.9500	7.9500	7.9500	7.9500	+2.448%	2	3,120	+8.805%
2026-04-24	8.2800	8.2800	7.7000	7.7600	-9.027%	11	3,122	+11.469%
2026-04-23	8.4000	8.5300	8.4000	8.5300	+1.548%	15	3,129	+1.407%
2026-04-22	8.4000	8.4000	8.4000	8.4000	-8.397%	1	3,119	+2.976%
2026-04-20	9.1700	9.1700	9.1700	9.1700	+3.851%	1	3,118	-5.671%
2026-04-17	8.8300	8.8300	8.8300	8.8300	-5.561%	1	3,117	-2.039%
2026-04-16	9.6000	9.6000	9.3000	9.3500	+0.107%	10	3,117	-7.487%
2026-04-15	9.3300	9.6500	9.3300	9.3400	-2.199%	31	3,117	-7.388%
2026-04-14	9.5500	9.5500	9.5500	9.5500	-12.944%	1	3,143	-9.424%
2026-04-13	10.7500	10.9700	10.7500	10.9700	+1.013%	3	3,144	-21.149%
2026-04-10	10.8900	10.8900	10.8000	10.8600	-15.486%	3	3,141	-20.350%
2026-04-08	12.4500	12.8500	12.4500	12.8500	-11.196%	69	3,144	-32.685%
2026-04-07	14.4700	14.4700	14.4700	14.4700	-12.831%	1	3,077	-40.221%
2026-04-02	16.6000	16.6000	16.6000	16.6000	+16.084%	1	3,077	-47.892%
2026-04-01	14.6200	14.6200	14.2500	14.3000	-6.475%	10	3,077	-39.510%
2026-03-31	15.8600	15.8600	15.2900	15.2900	-10.059%	6	3,073	-43.427%
2026-03-27	16.5000	17.0000	16.5000	17.0000	+12.434%	8	3,067	-49.118%
2026-03-26	15.1200	15.1200	15.1200	15.1200	+3.562%	1	3,061	-42.791%
2026-03-25	14.2600	14.6600	14.1000	14.6000	+1.955%	111	3,061	-40.753%
2026-03-23	14.1700	14.3200	14.1700	14.3200	+3.468%	18	3,109	-39.595%
2026-03-18	13.8400	13.8400	13.8400	13.8400	+2.216%	4	3,109	-37.500%
2026-03-17	14.2400	14.2400	13.5400	13.5400	-11.213%	7	3,113	-36.115%
2026-03-16	15.2500	15.2500	15.2500	15.2500	-1.613%	2	3,112	-43.279%
2026-03-12	15.2500	15.5000	15.2500	15.5000	+4.027%	47	3,114	-44.194%
2026-03-11	14.2500	14.9000	14.2500	14.9000	+4.930%	66	3,093	-41.946%
2026-03-10	14.3000	14.3000	14.2000	14.2000	-6.640%	3	3,029	-39.085%
2026-03-09	16.6500	16.6500	15.2100	15.2100	+0.728%	3	3,030	-43.130%
2026-03-06	15.0900	15.1000	15.0900	15.1000	+4.138%	2	3,028	-42.715%
2026-03-05	14.0600	14.5000	14.0600	14.5000	+1.186%	3	3,028	-40.345%
2026-03-04	14.3200	14.3300	14.3200	14.3300	-9.304%	3	3,027	-39.637%
2026-03-03	17.3500	17.3500	15.5500	15.8000	-1.558%	867	3,030	-45.253%
2026-02-27	15.9000	16.0500	15.9000	16.0500	+5.108%	20	2,216	-46.106%
2026-02-25	15.1800	15.2700	15.1800	15.2700	-2.739%	4	2,209	-43.353%
2026-02-24	15.6800	15.7000	15.6800	15.7000	-6.825%	6	2,209	-44.904%
2026-02-23	16.7400	16.8600	16.7400	16.8500	+8.360%	134	2,212	-48.665%
2026-02-20	16.3200	16.3200	15.5500	15.5500	-6.607%	9	2,080	-44.373%
2026-02-19	16.6500	16.6500	16.6500	16.6500	+3.868%	1	2,074	-48.048%
2026-02-18	16.0300	16.0300	16.0300	16.0300	-7.019%	1	2,073	-46.039%
2026-02-17	17.3700	17.5400	17.0000	17.2400	-1.429%	12	2,074	-49.826%
2026-02-13	17.3000	17.4900	16.9000	17.4900	-1.298%	25	2,048	-50.543%
2026-02-12	16.5600	17.8900	16.5600	17.7200	+15.065%	519	2,048	-51.185%
2026-02-09	16.0000	16.0400	15.0000	15.4000	+2.667%	183	1,545	-43.831%
2026-02-06	16.1000	16.2800	14.7000	15.0000	+7.914%	564	1,383	-42.333%
2026-02-05	13.0700	13.9000	13.0700	13.9000	+15.353%	3	900	-37.770%
2026-02-04	11.5700	12.0500	11.5200	12.0500	+6.167%	14	900	-28.216%
2026-02-03	11.0700	11.3500	11.0700	11.3500	+11.823%	8	891	-23.789%
2026-02-02	10.1500	10.1500	10.1500	10.1500	-2.122%	5	888	-14.778%
2026-01-30	10.3700	10.3700	10.3700	10.3700	-2.170%	5	883	-16.586%
2026-01-29	10.6000	10.6000	10.6000	10.6000	+4.228%	10	884	-18.396%
2026-01-28	10.0500	10.1700	10.0500	10.1700	-3.143%	6	874	-14.946%
2026-01-27	10.6200	10.6200	10.5000	10.5000	-2.957%	5	873	-17.619%
2026-01-22	10.8200	10.8200	10.8200	10.8200	-5.913%	10	872	-20.055%
2026-01-20	10.9500	11.5000	10.9500	11.5000	+8.491%	2	862	-24.783%
2026-01-16	10.7000	10.7000	10.6000	10.6000	-3.636%	75	862	-18.396%
2026-01-14	11.1000	11.1000	11.0000	11.0000	+6.178%	16	862	-21.364%
2026-01-13	10.1800	10.5000	10.1500	10.3600	+3.600%	45	856	-16.506%
2026-01-09	10.3300	10.3300	10.0000	10.0000	-2.153%	32	866	-13.500%
2026-01-08	10.5000	10.5000	10.2200	10.2200	-4.930%	16	859	-15.362%
2026-01-07	10.6500	10.7500	10.4500	10.7500	-9.664%	208	856	-19.535%
2026-01-05	11.9000	11.9000	11.9000	11.9000	+0.847%	1	950	-27.311%
2026-01-02	11.3000	11.8000	11.3000	11.8000	+0.255%	5	950	-26.695%
2025-12-31	11.4500	11.7700	11.4500	11.7700	+1.030%	38	962	-26.508%
2025-12-26	11.6200	11.6500	11.6200	11.6500	-4.508%	29	962	-25.751%
2025-12-22	12.2200	12.2200	12.2000	12.2000	-3.098%	2	942	-29.098%
2025-12-19	12.5900	12.5900	12.5900	12.5900	-4.259%	1	941	-31.295%
2025-12-18	12.8000	13.1500	12.8000	13.1500	-2.665%	6	941	-34.221%
2025-12-15	13.6500	13.7000	13.5100	13.5100	+5.961%	53	935	-35.973%
2025-12-10	12.7500	12.7500	12.7500	12.7500	-2.299%	4	887	-32.157%
2025-12-09	13.1500	13.1500	13.0500	13.0500	-3.333%	200	891	-33.716%
2025-12-08	13.4000	13.5000	13.4000	13.5000	+1.504%	22	700	-35.926%
2025-12-05	13.3000	13.3000	13.3000	13.3000	-3.553%	1	678	-34.962%
2025-12-04	13.4200	13.7900	13.4200	13.7900	+5.267%	8	679	-37.273%
2025-12-03	13.2000	13.2000	13.1000	13.1000	+3.231%	93	673	-33.969%
2025-12-02	12.6900	12.6900	12.6900	12.6900	-2.759%	3	583	-31.836%
2025-12-01	12.9500	13.0500	12.9500	13.0500	+0.539%	4	583	-33.716%
2025-11-28	12.9600	12.9800	12.9600	12.9800	-4.908%	2	582	-33.359%
2025-11-26	13.2500	13.6500	13.2500	13.6500	+1.412%	12	571	-36.630%
2025-11-25	14.0500	14.0500	13.4500	13.4600	-5.278%	31	571	-35.736%
2025-11-24	14.1000	14.2100	14.1000	14.2100	-11.243%	18	567	-39.127%
2025-11-20	15.6500	16.0100	15.6500	16.0100	+8.542%	5	551	-45.971%
2025-11-19	15.0000	15.0000	14.7500	14.7500	+4.167%	5	546	-41.356%
2025-11-18	15.0500	15.0500	14.1600	14.1600	+4.118%	6	541	-38.912%
2025-11-17	13.6300	13.6300	13.6000	13.6000	+5.837%	2	536	-36.397%
2025-11-14	12.8000	12.8500	12.8000	12.8500	+3.379%	8	534	-32.685%
2025-11-13	11.9400	12.4300	11.9400	12.4300	+10.982%	8	526	-30.410%
2025-11-12	10.7500	11.2000	10.7500	11.2000	+5.164%	14	518	-22.768%
2025-11-11	10.6500	10.6500	10.6500	10.6500	-5.249%	25	520	-18.779%
2025-11-06	11.0000	11.2400	11.0000	11.2400	+12.965%	2	520	-23.043%
2025-11-05	10.2500	10.2500	9.9500	9.9500	-2.451%	35	519	-13.065%
2025-11-04	9.6000	10.2000	9.6000	10.2000	+10.270%	7	511	-15.196%
2025-11-03	9.1800	9.4500	9.1800	9.2500	-11.058%	12	502	-6.486%
2025-10-31	9.2000	10.4000	9.2000	10.4000	-18.623%	209	502	-16.827%
2025-10-30	12.0500	12.9000	12.0000	12.7800	+10.363%	210	704	-32.316%
2025-10-29	11.4000	11.5800	11.4000	11.5800	+1.135%	2	501	-25.302%
2025-10-28	11.2000	11.5800	11.2000	11.4500	+0.439%	55	500	-24.454%
2025-10-27	11.4400	11.5000	11.4000	11.4000	-3.390%	12	480	-24.123%
2025-10-24	11.9000	11.9000	11.8000	11.8000	-7.813%	25	480	-26.695%
2025-10-23	13.0300	13.0300	12.8000	12.8000	-4.762%	11	459	-32.422%
2025-10-22	12.7700	13.4400	12.7700	13.4400	+8.650%	20	468	-35.640%
2025-10-21	12.9000	12.9000	12.3700	12.3700	-10.492%	12	458	-30.073%
2025-10-20	13.8200	13.8200	13.8200	13.8200	-5.472%	2	457	-37.410%
2025-10-17	14.6200	14.6200	14.6200	14.6200	+6.560%	1	455	-40.834%
2025-10-16	13.7200	13.7200	13.7200	13.7200	-2.349%	8	454	-36.953%
2025-10-15	13.8500	14.0500	13.8500	14.0500	+1.591%	2	446	-38.434%
2025-10-14	14.0000	14.0000	13.6000	13.8300	+8.216%	24	445	-37.455%
2025-10-13	12.7800	12.7800	12.7800	12.7800	-2.814%	1	423	-32.316%
2025-10-10	13.1500	13.1500	13.1500	13.1500	+14.348%	2	422	-34.221%
2025-10-09	11.5000	11.5000	11.5000	11.5000	-1.203%	1	420	-24.783%
2025-10-07	11.6500	11.6500	11.6400	11.6400	-2.676%	2	420	-25.687%
2025-10-03	11.9600	11.9600	11.9600	11.9600	+2.222%	5	418	-27.676%
2025-10-01	11.5500	11.7000	11.5500	11.7000	-0.341%	2	418	-26.068%
2025-09-30	11.5800	11.7400	11.5800	11.7400	+2.982%	2	418	-26.320%
2025-09-26	11.4900	11.4900	11.4000	11.4000	-5.000%	2	418	-24.123%
2025-09-25	11.6600	12.0500	11.6600	12.0000	+1.266%	81	417	-27.917%
2025-09-24	11.5400	11.8500	11.5400	11.8500	+0.851%	5	338	-27.004%
2025-09-23	11.3000	11.7500	11.2500	11.7500	0.000%	349	0	-26.383%