Dark

AMZN20280121P170
AMZN Jan 21 2028 170.00 Put (AMZN280121P00170000)
option OPRA

EOD

Aug 20, 2026

6.85+2.239%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.8500	6.8500	6.8500	6.8500	+2.239%	1	6,572	0.000%
2026-08-18	6.9000	6.9000	6.7000	6.7000	-0.298%	24	6,571	+2.239%
2026-08-17	6.7200	6.7200	6.7200	6.7200	+3.226%	1	6,595	+1.935%
2026-08-14	6.5100	6.5100	6.5100	6.5100	-0.611%	6	6,594	+5.223%
2026-08-13	6.5500	6.5500	6.5500	6.5500	+5.645%	1	6,588	+4.580%
2026-08-10	6.2500	6.2500	6.0800	6.2000	-6.767%	4	6,589	+10.484%
2026-08-05	6.6500	6.6500	6.6500	6.6500	+5.556%	2	6,586	+3.008%
2026-08-04	6.3000	6.3000	6.3000	6.3000	+5.882%	1	6,584	+8.730%
2026-08-03	5.7000	5.9500	5.7000	5.9500	-10.256%	27	6,583	+15.126%
2026-07-31	6.8500	6.9000	6.3400	6.6300	-32.347%	45	6,610	+3.318%
2026-07-30	10.0000	10.0000	9.8000	9.8000	-9.259%	19	6,594	-30.102%
2026-07-27	10.8000	10.8000	10.8000	10.8000	+0.372%	1	6,606	-36.574%
2026-07-24	10.6500	10.7600	10.6500	10.7600	-4.100%	22	6,607	-36.338%
2026-07-23	10.9500	11.4500	10.9500	11.2200	+11.089%	17	6,585	-38.948%
2026-07-17	10.1000	10.1000	10.1000	10.1000	+9.783%	6	6,570	-32.178%
2026-07-16	9.2000	9.2000	9.2000	9.2000	-1.604%	2	6,576	-25.543%
2026-07-15	9.3500	9.3500	9.3500	9.3500	-9.487%	3	6,578	-26.738%
2026-07-10	10.3300	10.3300	10.3300	10.3300	-4.352%	1	6,581	-33.688%
2026-07-06	10.9500	10.9500	10.8000	10.8000	-2.703%	26	6,581	-36.574%
2026-07-01	11.1000	11.1000	11.1000	11.1000	-0.448%	1	6,579	-38.288%
2026-06-29	11.1500	11.1500	11.1500	11.1500	-13.566%	4	6,578	-38.565%
2026-06-25	12.9500	13.0500	12.7800	12.9000	+11.399%	83	6,578	-46.899%
2026-06-24	11.5800	11.5800	11.5800	11.5800	-4.691%	1	6,575	-40.846%
2026-06-22	11.1200	12.1500	11.1200	12.1500	+14.085%	32	6,576	-43.621%
2026-06-18	10.7000	10.7000	10.6500	10.6500	-2.651%	300	6,381	-35.681%
2026-06-17	10.9400	10.9400	10.9400	10.9400	+10.953%	1	6,381	-37.386%
2026-06-16	9.8600	9.8600	9.8600	9.8600	-3.428%	2	6,380	-30.527%
2026-06-15	10.2100	10.2100	10.2100	10.2100	-10.360%	1	6,380	-32.909%
2026-06-11	11.2500	11.3900	11.2500	11.3900	+3.077%	21	6,381	-39.860%
2026-06-09	10.0500	11.0500	10.0500	11.0500	+7.282%	17	6,400	-38.009%
2026-06-08	10.2000	10.3000	10.2000	10.3000	+9.574%	7	6,401	-33.495%
2026-06-05	9.3800	9.4000	9.3700	9.4000	+6.818%	51	6,394	-27.128%
2026-06-02	8.7100	8.8000	8.7100	8.8000	+4.513%	59	6,445	-22.159%
2026-06-01	8.3600	8.4500	8.3500	8.4200	+8.645%	70	6,444	-18.646%
2026-05-28	7.7500	7.7500	7.7500	7.7500	+2.649%	3	6,464	-11.613%
2026-05-27	7.5500	7.5500	7.5500	7.5500	-4.430%	1	6,467	-9.272%
2026-05-26	7.7000	7.9000	7.7000	7.9000	+3.947%	2	6,468	-13.291%
2026-05-22	7.6000	7.6000	7.6000	7.6000	-1.299%	1	6,468	-9.868%
2026-05-21	7.6000	7.7000	7.5500	7.7000	-1.282%	120	6,492	-11.039%
2026-05-20	7.9000	7.9500	7.8000	7.8000	+0.257%	102	6,492	-12.179%
2026-05-18	7.7400	7.7800	7.7200	7.7800	-4.540%	3	6,496	-11.954%
2026-05-15	8.2200	8.2200	8.0500	8.1500	+5.844%	96	6,496	-15.951%
2026-05-14	7.6500	7.7000	7.6500	7.7000	+0.654%	2	6,510	-11.039%
2026-05-13	7.8000	7.8000	7.6500	7.6500	+2.410%	166	6,460	-10.458%
2026-05-11	7.5000	7.5000	7.4700	7.4700	+5.063%	2	6,460	-8.300%
2026-05-08	7.4200	7.4800	7.1100	7.1100	-1.250%	22	6,462	-3.657%
2026-05-06	7.4900	7.4900	7.2000	7.2000	-3.356%	79	6,441	-4.861%
2026-05-05	7.4500	7.4500	7.4500	7.4500	-6.289%	1	6,444	-8.054%
2026-05-04	7.8500	7.9500	7.5900	7.9500	-3.285%	9	6,445	-13.836%
2026-05-01	7.9800	8.2200	7.9800	8.2200	-2.259%	2	6,440	-16.667%
2026-04-30	8.7000	8.7000	8.4100	8.4100	-6.556%	11	6,440	-18.549%
2026-04-29	9.2700	9.2700	8.9200	9.0000	-6.542%	101	6,441	-23.889%
2026-04-28	9.8900	9.8900	9.6200	9.6300	-2.234%	40	6,470	-28.868%
2026-04-27	9.8500	9.8500	9.8500	9.8500	+1.026%	15	6,476	-30.457%
2026-04-24	10.2000	10.2000	9.7500	9.7500	-4.412%	10	6,491	-29.744%
2026-04-23	10.2800	10.2800	10.2000	10.2000	-2.857%	21	6,489	-32.843%
2026-04-22	10.4200	10.5000	10.3400	10.5000	-2.778%	7	6,509	-34.762%
2026-04-21	10.6100	10.8000	10.6100	10.8000	-3.052%	22	6,488	-36.574%
2026-04-20	11.3400	11.3400	11.1400	11.1400	+3.628%	4	6,488	-38.510%
2026-04-17	10.7500	10.7500	10.7500	10.7500	-5.286%	25	6,486	-36.279%
2026-04-16	11.7000	11.7000	11.3500	11.3500	-2.491%	14	6,511	-39.648%
2026-04-14	12.1500	12.1500	11.5000	11.6400	-12.481%	554	6,524	-41.151%
2026-04-13	13.3000	13.3000	13.3000	13.3000	-0.375%	10	6,439	-48.496%
2026-04-10	13.3500	13.3500	13.3500	13.3500	-6.316%	1	6,449	-48.689%
2026-04-09	14.2000	14.4000	14.2000	14.2500	-6.250%	76	6,450	-51.930%
2026-04-08	15.2300	15.5000	15.1400	15.2000	-15.556%	68	6,450	-54.934%
2026-04-07	17.8700	18.0000	17.8700	18.0000	+2.857%	2	6,511	-61.944%
2026-04-06	17.5200	17.5200	17.5000	17.5000	-5.405%	11	6,511	-60.857%
2026-04-02	18.5500	18.5500	18.5000	18.5000	+3.064%	2,002	4,521	-62.973%
2026-04-01	18.0400	18.0500	17.4000	17.9500	-2.973%	27	4,521	-61.838%
2026-03-31	18.5000	18.5000	18.5000	18.5000	-8.642%	2	4,532	-62.973%
2026-03-30	20.3500	20.3500	20.0000	20.2500	-2.878%	6	4,532	-66.173%
2026-03-27	20.1400	20.8500	20.1400	20.8500	+15.962%	2	4,531	-67.146%
2026-03-26	17.9800	17.9800	17.9800	17.9800	+2.450%	1	4,531	-61.902%
2026-03-25	17.5500	17.5500	17.5500	17.5500	-3.039%	20	4,530	-60.969%
2026-03-24	18.0200	18.1000	18.0200	18.1000	+4.323%	6	4,550	-62.155%
2026-03-23	17.0500	17.4500	17.0500	17.3500	-9.352%	10	4,556	-60.519%
2026-03-20	18.5000	19.1400	18.5000	19.1400	+12.920%	15	4,562	-64.211%
2026-03-17	17.3900	17.3900	16.9500	16.9500	-3.966%	338	4,548	-59.587%
2026-03-16	17.6500	17.6500	17.6500	17.6500	-8.644%	1	4,236	-61.190%
2026-03-13	19.3800	19.6000	19.2400	19.3200	+2.985%	313	4,235	-64.545%
2026-03-12	18.6000	18.9700	18.6000	18.7600	+7.940%	116	3,934	-63.486%
2026-03-10	17.3800	17.3800	17.3800	17.3800	-5.234%	2	3,862	-60.587%
2026-03-09	19.6000	19.6000	18.3400	18.3400	+0.769%	6	3,864	-62.650%
2026-03-06	18.2000	18.2000	18.2000	18.2000	+2.535%	1	3,864	-62.363%
2026-03-05	17.5500	17.8000	17.5500	17.7500	+2.899%	30	3,863	-61.408%
2026-03-04	17.3500	17.4000	17.2500	17.2500	-9.922%	3	3,850	-60.290%
2026-03-03	19.1500	19.1500	19.1500	19.1500	-2.046%	200	3,849	-64.230%
2026-02-27	19.5500	19.5500	19.5500	19.5500	-0.761%	1	3,749	-64.962%
2026-02-26	19.6900	19.7000	19.6900	19.7000	+5.291%	2	3,749	-65.228%
2026-02-25	18.6300	18.7100	18.6000	18.7100	-6.915%	102	3,650	-63.389%
2026-02-24	20.1000	20.1000	20.1000	20.1000	-1.131%	1	3,650	-65.920%
2026-02-23	20.0000	20.3300	19.9800	20.3300	+6.719%	35	3,649	-66.306%
2026-02-20	19.2500	19.2500	19.0500	19.0500	-5.693%	6	3,615	-64.042%
2026-02-19	20.2000	20.2000	20.2000	20.2000	+0.498%	1	3,609	-66.089%
2026-02-18	19.6500	20.1000	19.5000	20.1000	-4.057%	11	3,608	-65.920%
2026-02-17	21.4000	21.5500	20.6200	20.9500	+1.699%	182	3,601	-67.303%
2026-02-13	21.2500	21.3200	20.6000	20.6000	-3.963%	327	3,124	-66.748%
2026-02-12	20.3000	21.8500	20.3000	21.4500	+6.929%	410	3,124	-68.065%
2026-02-11	19.5500	20.3000	19.5500	20.0600	+5.026%	314	2,453	-65.852%
2026-02-10	18.4800	19.1000	18.4800	19.1000	+2.139%	254	2,441	-64.136%
2026-02-09	18.3000	18.7000	18.3000	18.7000	+3.601%	285	2,188	-63.369%
2026-02-06	19.7100	20.5200	18.0000	18.0500	+6.490%	349	2,170	-62.050%
2026-02-05	16.2700	16.9500	16.2700	16.9500	+14.527%	17	1,877	-59.587%
2026-02-04	14.6200	14.8000	14.6200	14.8000	+8.824%	2	1,876	-53.716%
2026-02-03	13.6000	13.6000	13.6000	13.6000	+8.022%	10	1,877	-49.632%
2026-02-02	12.6500	12.6500	12.5900	12.5900	-4.259%	7	1,867	-45.592%
2026-01-30	12.6300	13.1500	12.6300	13.1500	+1.154%	21	1,874	-47.909%
2026-01-26	13.0000	13.0000	13.0000	13.0000	0.000%	1	1,875	-47.308%
2026-01-23	13.0000	13.0000	13.0000	13.0000	-1.887%	1	1,874	-47.308%
2026-01-22	13.2000	13.2500	13.2000	13.2500	-6.028%	7	1,875	-48.302%
2026-01-20	13.9000	14.1000	13.4000	14.1000	+8.046%	215	1,875	-51.418%
2026-01-16	13.1000	13.1000	13.0500	13.0500	-4.745%	150	1,797	-47.510%
2026-01-14	13.4000	13.7500	13.4000	13.7000	+10.484%	112	1,797	-50.000%
2026-01-13	12.4000	12.4000	12.4000	12.4000	+3.076%	2	1,695	-44.758%
2026-01-12	12.0000	12.0300	12.0000	12.0300	-2.984%	3	1,693	-43.059%
2026-01-09	12.3300	12.4000	12.3300	12.4000	0.000%	24	1,695	-44.758%
2026-01-08	13.1000	13.1000	12.4000	12.4000	-5.344%	25	1,694	-44.758%
2026-01-07	13.2000	13.2000	13.1000	13.1000	+2.344%	12	1,671	-47.710%
2026-01-06	13.5500	13.5500	12.8000	12.8000	-10.301%	22	1,669	-46.484%
2026-01-05	15.0000	15.0000	14.2000	14.2700	-7.518%	9	1,666	-51.997%
2026-01-02	15.6200	15.6500	15.4300	15.4300	+8.281%	18	1,666	-55.606%
2025-12-31	14.2500	14.2500	14.2500	14.2500	-1.656%	1	1,658	-51.930%
2025-12-23	14.4900	14.4900	14.4900	14.4900	-2.424%	20	1,658	-52.726%
2025-12-22	15.1500	15.1500	14.8500	14.8500	-6.013%	3	1,658	-53.872%
2025-12-19	15.8000	15.8000	15.8000	15.8000	-0.940%	5	1,655	-56.646%
2025-12-18	15.5500	15.9500	15.4500	15.9500	-3.333%	8	1,650	-57.053%
2025-12-15	16.5000	16.5000	16.5000	16.5000	+2.612%	1	1,650	-58.485%
2025-12-12	16.0900	16.0900	16.0800	16.0800	+2.813%	2	1,649	-57.400%
2025-12-11	15.5100	15.6400	15.5100	15.6400	+0.903%	2	1,649	-56.202%
2025-12-10	15.5000	15.5000	15.5000	15.5000	-4.908%	1	1,649	-55.806%
2025-12-09	16.3000	16.3000	16.3000	16.3000	+2.516%	1	1,650	-57.975%
2025-12-05	15.9000	15.9000	15.9000	15.9000	-2.514%	1	1,650	-56.918%
2025-12-04	16.3100	16.3100	16.3100	16.3100	+2.579%	250	1,650	-58.001%
2025-12-03	15.8300	15.9000	15.8300	15.9000	+0.633%	3	1,400	-56.918%
2025-12-01	15.3500	15.8000	15.3500	15.8000	-0.629%	22	1,399	-56.646%
2025-11-28	16.0500	16.0500	15.9000	15.9000	-3.049%	6	1,392	-56.918%
2025-11-26	16.4500	16.4500	16.4000	16.4000	-3.812%	2	1,386	-58.232%
2025-11-24	17.1300	17.1300	17.0500	17.0500	-6.319%	13	1,386	-59.824%
2025-11-21	19.4000	19.5000	18.2000	18.2000	-5.748%	5	1,379	-62.363%
2025-11-20	16.7000	19.3100	16.7000	19.3100	+7.877%	21	1,383	-64.526%
2025-11-19	18.0600	18.5600	17.9000	17.9000	+2.579%	5	1,364	-61.732%
2025-11-18	17.5000	17.6500	17.2000	17.4500	+8.655%	291	1,359	-60.745%
2025-11-17	16.3000	16.6500	16.0600	16.0600	+3.213%	8	1,479	-57.347%
2025-11-14	15.0000	15.5600	15.0000	15.5600	+4.430%	54	1,472	-55.977%
2025-11-13	14.5000	15.0100	14.5000	14.9000	+14.351%	46	1,438	-54.027%
2025-11-10	12.5200	13.0300	12.5200	13.0300	-2.761%	5	1,407	-47.429%
2025-11-07	13.4000	13.4000	13.4000	13.4000	-1.543%	1	1,407	-48.881%
2025-11-06	13.1100	13.6100	13.1100	13.6100	+8.446%	3	1,408	-49.669%
2025-11-05	12.2500	12.5500	12.2500	12.5500	+3.633%	100	1,405	-45.418%
2025-11-04	11.5500	12.1100	11.5500	12.1100	+3.593%	8	1,308	-43.435%
2025-11-03	11.3000	11.7500	11.3000	11.6900	-5.726%	284	1,055	-41.403%
2025-10-31	11.5000	12.7000	11.3000	12.4000	-20.918%	325	1,055	-44.758%
2025-10-30	14.9000	15.8300	14.9000	15.6800	+9.268%	11	1,150	-56.314%
2025-10-29	14.1400	14.3700	14.1400	14.3500	+2.867%	25	1,149	-52.265%
2025-10-28	14.3000	14.4700	13.7400	13.9500	-0.641%	14	1,127	-50.896%
2025-10-27	13.8000	14.0400	13.8000	14.0400	-2.837%	4	1,128	-51.211%
2025-10-24	14.3800	14.5500	14.3800	14.4500	-7.844%	21	1,128	-52.595%
2025-10-23	15.7000	15.7000	15.3800	15.6800	-2.970%	16	1,110	-56.314%
2025-10-22	15.9400	16.1600	15.9400	16.1600	+5.552%	2	1,110	-57.611%
2025-10-21	15.2300	15.3100	15.1100	15.3100	-10.729%	3	1,109	-55.258%
2025-10-20	17.2000	17.2000	17.1500	17.1500	-7.297%	11	1,108	-60.058%
2025-10-17	17.9000	18.5000	17.9000	18.5000	+3.874%	7	1,098	-62.973%
2025-10-16	16.8200	18.2100	16.8200	17.8100	+2.889%	17	1,093	-61.538%
2025-10-15	16.7700	18.0000	16.7700	17.3100	+3.282%	4	1,083	-60.427%
2025-10-14	17.0000	17.0000	16.7600	16.7600	+6.413%	2	1,082	-59.129%
2025-10-13	16.0000	16.0000	15.4400	15.7500	+0.962%	69	1,080	-56.508%
2025-10-10	15.7600	15.7600	15.6000	15.6000	+9.167%	2	1,034	-56.090%
2025-10-09	14.0800	14.3300	14.0800	14.2900	+5.074%	4	1,033	-52.064%
2025-10-08	13.6000	13.6000	13.6000	13.6000	-9.333%	1	1,033	-49.632%
2025-10-06	15.0000	15.0000	15.0000	15.0000	+4.384%	6	1,034	-54.333%
2025-10-03	13.7500	14.3700	13.7500	14.3700	+1.915%	4	1,028	-52.331%
2025-10-02	14.1000	14.1000	14.1000	14.1000	-1.742%	2	1,027	-51.418%
2025-09-30	14.2300	14.3900	14.2000	14.3500	+3.015%	33	1,027	-52.265%
2025-09-29	13.9300	13.9300	13.9300	13.9300	-0.072%	1	1,008	-50.826%
2025-09-26	14.2400	14.4200	13.9100	13.9400	-5.170%	8	1,007	-50.861%
2025-09-25	14.3500	14.7600	14.3500	14.7000	+2.083%	35	1,005	-53.401%
2025-09-24	14.4800	14.5500	14.4000	14.4000	+0.629%	204	1,001	-52.431%
2025-09-23	13.0000	14.3100	13.0000	14.3100	+9.992%	866	842	-52.131%
2025-09-22	12.5500	13.0100	12.3000	13.0100	+7.610%	27	77	-47.348%
2025-09-19	12.0700	12.0900	11.7500	12.0900	-2.814%	56	55	-43.342%
2025-09-18	12.3500	12.4400	12.3500	12.4400	-1.738%	11	28	-44.936%
2025-09-17	12.2500	12.6600	12.2500	12.6600	+4.888%	3	18	-45.893%
2025-09-16	12.0000	12.0700	11.9500	12.0700	-2.818%	5	15	-43.248%
2025-09-15	12.0000	12.4200	12.0000	12.4200	0.000%	13	13	-44.847%