Dark

AMZN20280121P165
AMZN Jan 21 2028 165.00 Put (AMZN280121P00165000)
option OPRA

EOD

Aug 19, 2026

5.70-5.785%(-0.35)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	5.7000	5.7000	5.7000	5.7000	-5.785%	84	3,332	0.000%
2026-08-18	5.9700	6.0500	5.9700	6.0500	+4.310%	5	3,370	-5.785%
2026-08-13	5.8000	5.8000	5.8000	5.8000	+3.571%	1	3,373	-1.724%
2026-08-07	5.6000	5.6000	5.6000	5.6000	-5.882%	1	3,373	+1.786%
2026-08-06	5.9500	5.9500	5.9500	5.9500	+8.182%	50	3,373	-4.202%
2026-08-04	5.5500	5.5500	5.5000	5.5000	+3.774%	14	3,354	+3.636%
2026-08-03	5.4000	5.4000	5.3000	5.3000	-40.449%	5	3,352	+7.547%
2026-07-30	8.9000	8.9000	8.9000	8.9000	-8.718%	1	3,355	-35.955%
2026-07-29	9.7500	9.7500	9.7500	9.7500	+3.723%	1	3,356	-41.538%
2026-07-24	9.7000	9.7000	9.4000	9.4000	-6.468%	68	3,356	-39.362%
2026-07-23	9.9000	10.0500	9.9000	10.0500	+17.544%	26	3,309	-43.284%
2026-07-16	8.5500	8.5500	8.5500	8.5500	+2.888%	2	3,283	-33.333%
2026-07-15	8.3800	8.3800	8.3100	8.3100	-13.438%	6	3,285	-31.408%
2026-07-07	9.6000	9.6000	9.6000	9.6000	-0.518%	24	3,280	-40.625%
2026-07-06	9.6500	9.6500	9.6500	9.6500	-1.026%	14	3,280	-40.933%
2026-07-02	9.7500	9.7500	9.7500	9.7500	-2.985%	17	3,280	-41.538%
2026-06-30	10.1500	10.1500	10.0500	10.0500	+0.500%	80	3,280	-43.284%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-13.420%	6	3,285	-43.000%
2026-06-25	11.5500	11.5500	11.5000	11.5500	+8.962%	57	3,279	-50.649%
2026-06-23	10.7000	10.7000	10.6000	10.6000	-2.033%	12	3,279	-46.226%
2026-06-22	10.8200	10.8200	10.8200	10.8200	+21.573%	2	3,278	-47.320%
2026-06-16	8.9000	8.9000	8.9000	8.9000	-11.000%	175	3,276	-35.955%
2026-06-10	10.0000	10.0000	10.0000	10.0000	+44.509%	11	3,236	-43.000%
2026-05-21	6.9500	6.9500	6.9200	6.9200	-2.535%	3	3,225	-17.630%
2026-05-20	7.1000	7.1000	7.1000	7.1000	-4.698%	1	3,226	-19.718%
2026-05-19	7.4000	7.4500	7.4000	7.4500	+6.581%	101	3,153	-23.490%
2026-05-14	6.9300	6.9900	6.9300	6.9900	+2.044%	40	3,153	-18.455%
2026-05-13	6.8500	6.8500	6.8500	6.8500	-1.439%	5	3,161	-16.788%
2026-05-12	6.9500	6.9500	6.9500	6.9500	+7.919%	1	3,161	-17.986%
2026-05-06	6.4400	6.4400	6.4400	6.4400	-3.158%	4	3,161	-11.491%
2026-05-05	6.6500	6.6500	6.6500	6.6500	-6.338%	32	3,157	-14.286%
2026-05-04	7.1000	7.1000	7.1000	7.1000	-3.401%	1	3,175	-19.718%
2026-05-01	7.4500	7.4500	7.3500	7.3500	-2.130%	2	3,175	-22.449%
2026-04-30	7.9500	7.9500	7.5100	7.5100	-6.125%	2	3,175	-24.101%
2026-04-29	8.3000	8.3000	8.0000	8.0000	-7.834%	17	3,173	-28.750%
2026-04-28	9.0000	9.0000	8.6800	8.6800	+0.930%	42	3,180	-34.332%
2026-04-24	9.0000	9.0000	8.6000	8.6000	-11.523%	41	3,181	-33.721%
2026-04-17	9.7200	9.7200	9.7200	9.7200	-7.429%	5	3,221	-41.358%
2026-04-16	10.5000	10.5000	10.5000	10.5000	+0.671%	1	3,226	-45.714%
2026-04-15	10.4300	10.4300	10.4300	10.4300	+1.066%	5	3,227	-45.350%
2026-04-14	10.5500	10.5500	10.3200	10.3200	-16.234%	467	3,227	-44.767%
2026-04-13	12.0500	12.3200	12.0500	12.3200	+2.667%	9	2,760	-53.734%
2026-04-10	12.1000	12.1000	12.0000	12.0000	-5.956%	453	2,751	-52.500%
2026-04-09	12.7600	12.7600	12.7600	12.7600	-8.135%	1	2,818	-55.329%
2026-04-08	14.0000	14.0000	13.8900	13.8900	-12.366%	2	2,818	-58.963%
2026-04-01	15.8000	15.8500	15.8000	15.8500	+2.258%	7	2,817	-64.038%
2026-03-25	15.5000	15.5000	15.5000	15.5000	-5.488%	1	2,810	-63.226%
2026-03-24	16.2000	16.4000	16.2000	16.4000	+4.127%	15	2,809	-65.244%
2026-03-23	15.3500	15.7500	15.3500	15.7500	-7.353%	50	2,809	-63.810%
2026-03-20	16.8000	17.0000	16.8000	17.0000	+10.390%	14	2,819	-66.471%
2026-03-17	15.4000	15.4000	15.4000	15.4000	-8.333%	19	2,805	-62.987%
2026-03-16	16.8000	16.8000	16.8000	16.8000	-2.665%	3	2,786	-66.071%
2026-03-13	17.3200	17.3200	17.2600	17.2600	+0.058%	3	2,786	-66.976%
2026-03-12	17.1500	17.2500	17.1500	17.2500	+6.811%	360	2,783	-66.957%
2026-03-10	16.2300	16.2300	16.1500	16.1500	-5.000%	4	2,433	-64.706%
2026-03-06	17.0000	17.0000	17.0000	17.0000	+6.583%	1	2,433	-66.471%
2026-03-05	15.9500	15.9500	15.9500	15.9500	+0.631%	1	2,432	-64.263%
2026-03-04	15.9200	15.9200	15.6500	15.8500	-9.169%	338	2,432	-64.038%
2026-03-03	18.9000	19.0100	17.4500	17.4500	+0.867%	61	2,118	-67.335%
2026-02-24	17.2500	17.3000	17.2500	17.3000	-7.239%	20	2,073	-67.052%
2026-02-23	18.6000	18.7500	18.6000	18.6500	+6.571%	280	2,093	-69.437%
2026-02-20	17.5000	17.5000	17.5000	17.5000	-5.405%	1	1,815	-67.429%
2026-02-19	18.5000	18.5000	18.5000	18.5000	+4.520%	450	1,814	-69.189%
2026-02-18	17.7000	17.7000	17.7000	17.7000	-7.524%	3	1,364	-67.797%
2026-02-17	19.3500	19.3500	18.7500	19.1400	+2.026%	10	1,367	-70.219%
2026-02-13	18.8500	18.8500	18.6500	18.7600	-4.772%	23	1,340	-69.616%
2026-02-12	18.3000	19.8500	18.3000	19.7000	+8.242%	312	1,340	-71.066%
2026-02-11	17.5000	18.4500	17.5000	18.2000	+5.507%	55	1,103	-68.681%
2026-02-10	17.2500	17.2500	17.2500	17.2500	+3.978%	150	1,062	-66.957%
2026-02-09	17.0900	17.0900	16.5000	16.5900	-0.360%	169	912	-65.642%
2026-02-06	17.9200	18.0000	16.6200	16.6500	+32.143%	122	772	-65.766%
2026-02-03	12.6000	12.6000	12.6000	12.6000	+9.091%	3	667	-54.762%
2026-01-29	11.5500	11.5500	11.5500	11.5500	+1.316%	25	670	-50.649%
2026-01-28	11.4000	11.4000	11.4000	11.4000	-1.724%	25	695	-50.000%
2026-01-27	11.6000	11.6000	11.6000	11.6000	-1.277%	10	695	-50.862%
2026-01-26	11.6500	11.7500	11.6500	11.7500	+0.427%	36	695	-51.489%
2026-01-23	11.7000	11.7000	11.7000	11.7000	-12.360%	10	695	-51.282%
2026-01-21	12.6000	13.3500	12.6000	13.3500	+9.426%	25	696	-57.303%
2026-01-15	12.2000	12.2000	12.2000	12.2000	0.000%	15	721	-53.279%
2026-01-14	12.2000	12.2000	12.2000	12.2000	+10.909%	10	736	-53.279%
2026-01-09	11.0000	11.1000	11.0000	11.0000	-3.846%	10	746	-48.182%
2026-01-08	11.4400	11.4400	11.4400	11.4400	-1.379%	23	736	-50.175%
2026-01-06	12.2000	12.2000	11.6000	11.6000	-10.078%	69	759	-50.862%
2026-01-05	12.9000	12.9000	12.9000	12.9000	-9.091%	1	737	-55.814%
2026-01-02	12.5000	14.1900	12.4000	14.1900	-2.474%	8	737	-59.831%
2025-12-18	14.4000	14.5500	14.4000	14.5500	-3.897%	4	737	-60.825%
2025-12-15	15.1000	15.1500	15.0500	15.1400	+7.758%	229	735	-62.351%
2025-12-10	14.0500	14.0500	14.0500	14.0500	-3.304%	10	506	-59.431%
2025-12-03	14.5300	14.5300	14.5300	14.5300	+4.910%	3	496	-60.771%
2025-12-02	13.8500	13.8500	13.8500	13.8500	-3.147%	1	499	-58.845%
2025-12-01	14.1400	14.3000	14.1400	14.3000	+0.070%	41	498	-60.140%
2025-11-28	14.2700	14.2900	14.2700	14.2900	-4.733%	2	457	-60.112%
2025-11-26	14.6500	15.0000	14.6500	15.0000	-2.597%	32	425	-62.000%
2025-11-25	15.4000	15.4000	15.4000	15.4000	-2.532%	1	425	-62.987%
2025-11-24	15.8000	15.8000	15.8000	15.8000	-3.659%	1	426	-63.924%
2025-11-21	16.4000	16.4000	16.4000	16.4000	+5.806%	1	425	-65.244%
2025-11-20	15.5000	15.5000	15.5000	15.5000	-4.321%	1	424	-63.226%
2025-11-19	16.3500	16.3500	16.2000	16.2000	+1.951%	6	425	-64.815%
2025-11-18	15.8900	15.8900	15.8900	15.8900	+8.836%	1	419	-64.128%
2025-11-17	14.9000	14.9000	14.6000	14.6000	+3.546%	65	418	-60.959%
2025-11-14	14.1000	14.1000	14.1000	14.1000	+37.561%	1	353	-59.574%
2025-11-03	10.2500	10.2500	10.2500	10.2500	-8.318%	1	353	-44.390%
2025-10-31	10.4800	11.3500	10.4800	11.1800	-20.709%	17	353	-49.016%
2025-10-30	13.4400	14.2800	13.4400	14.1000	+9.728%	182	368	-59.574%
2025-10-29	12.7500	12.8500	12.6000	12.8500	+1.984%	54	196	-55.642%
2025-10-28	12.9600	13.0000	12.4700	12.6000	-1.869%	19	142	-54.762%
2025-10-27	12.8400	12.8400	12.8400	12.8400	-1.307%	1	141	-55.607%
2025-10-24	13.1000	13.1500	13.0100	13.0100	-14.967%	50	141	-56.188%
2025-10-20	15.2000	15.3000	15.2000	15.3000	+3.448%	10	92	-62.745%
2025-10-10	14.7500	14.7900	14.7500	14.7900	+20.244%	12	82	-61.460%
2025-10-09	12.3000	12.3000	12.3000	12.3000	-5.457%	5	70	-53.659%
2025-09-30	12.8400	13.0100	12.8400	13.0100	+2.846%	4	65	-56.188%
2025-09-26	12.7000	12.7000	12.6500	12.6500	-4.887%	2	65	-54.941%
2025-09-25	13.2000	13.3000	13.2000	13.3000	0.000%	63	63	-57.143%