Dark

AMZN20280121P175
AMZN Jan 21 2028 175.00 Put (AMZN280121P00175000)
option OPRA

EOD

Aug 14, 2026

7.40+5.714%(+0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.3900	7.4000	7.3900	7.4000	+5.714%	3	1,765	0.000%
2026-08-11	6.9500	7.0200	6.9500	7.0000	0.000%	6	1,765	+5.714%
2026-08-10	7.0000	7.0000	7.0000	7.0000	-1.408%	1	1,765	+5.714%
2026-08-07	7.1000	7.1000	7.1000	7.1000	-3.401%	2	1,764	+4.225%
2026-08-05	7.3500	7.3500	7.3500	7.3500	+11.872%	1	1,766	+0.680%
2026-08-03	6.6800	6.6800	6.5700	6.5700	-12.400%	3	1,766	+12.633%
2026-07-31	7.5500	7.7500	7.5000	7.5000	-32.675%	11	1,766	-1.333%
2026-07-30	11.7200	11.7200	11.1400	11.1400	-9.357%	2	1,765	-33.573%
2026-07-24	11.9500	12.2900	11.8500	12.2900	-3.683%	64	1,767	-39.788%
2026-07-23	12.7600	12.7600	12.7600	12.7600	+18.698%	2	1,731	-42.006%
2026-07-21	10.7500	10.7500	10.7500	10.7500	+1.511%	6	1,731	-31.163%
2026-07-20	10.5900	10.5900	10.5900	10.5900	-6.778%	1	1,725	-30.123%
2026-07-17	12.0000	12.0000	11.3500	11.3600	+5.185%	4	1,725	-34.859%
2026-07-16	10.8000	10.8000	10.8000	10.8000	-6.736%	1	1,726	-31.481%
2026-07-10	11.5800	11.5800	11.5800	11.5800	-2.278%	1	1,725	-36.097%
2026-07-09	11.8500	11.8500	11.8500	11.8500	-2.066%	2	1,726	-37.553%
2026-07-07	11.9500	12.1000	11.9500	12.1000	+1.255%	116	1,726	-38.843%
2026-07-06	12.0000	12.0000	11.9500	11.9500	-3.395%	60	1,624	-38.075%
2026-07-02	12.4000	12.4000	12.3700	12.3700	+0.569%	30	1,576	-40.178%
2026-07-01	12.3000	12.3000	12.3000	12.3000	-1.363%	33	1,576	-39.837%
2026-06-30	12.6000	12.6000	12.4700	12.4700	-12.183%	24	1,543	-40.658%
2026-06-26	14.1500	14.2000	14.1000	14.2000	-0.907%	208	1,560	-47.887%
2026-06-25	14.2500	14.3300	14.2500	14.3300	+6.148%	25	1,442	-48.360%
2026-06-22	13.6000	13.6000	13.5000	13.5000	+23.626%	42	1,441	-45.185%
2026-06-16	10.9200	10.9200	10.9200	10.9200	-3.619%	2	1,441	-32.234%
2026-06-15	11.3300	11.3300	11.3300	11.3300	-10.647%	6	1,443	-34.687%
2026-06-12	12.7700	12.7700	12.6800	12.6800	+1.929%	10	1,443	-41.640%
2026-06-11	12.4400	12.4400	12.4400	12.4400	-0.480%	4	1,439	-40.514%
2026-06-10	12.4000	12.5000	12.4000	12.5000	+11.807%	49	1,435	-40.800%
2026-06-09	11.1800	11.1800	11.1800	11.1800	-4.851%	2	1,388	-33.810%
2026-06-08	11.7000	11.7500	11.7000	11.7500	+20.513%	2	1,386	-37.021%
2026-06-02	9.7500	9.7500	9.7500	9.7500	+2.094%	1	1,387	-24.103%
2026-06-01	9.5500	9.5500	9.5500	9.5500	+12.089%	1	1,386	-22.513%
2026-05-27	8.5200	8.5200	8.5200	8.5200	-3.182%	2	1,386	-13.146%
2026-05-26	8.7800	8.8000	8.7800	8.8000	-0.565%	11	1,384	-15.909%
2026-05-20	8.8500	8.8500	8.8500	8.8500	-4.839%	5	1,393	-16.384%
2026-05-19	9.3000	9.3500	9.3000	9.3000	+6.286%	44	1,453	-20.430%
2026-05-18	8.7000	8.7500	8.7000	8.7500	+2.339%	102	1,453	-15.429%
2026-05-13	8.6500	8.6500	8.5000	8.5500	+0.234%	52	1,453	-13.450%
2026-05-12	8.5300	8.5300	8.5300	8.5300	+2.033%	1	1,404	-13.247%
2026-05-11	8.1900	8.3600	8.1900	8.3600	+5.157%	258	1,404	-11.483%
2026-05-06	8.1500	8.2400	7.9500	7.9500	-5.131%	53	1,404	-6.918%
2026-05-05	8.3000	8.4000	8.3000	8.3800	-4.773%	131	1,421	-11.695%
2026-05-04	8.7000	8.9900	8.5500	8.8000	-2.547%	59	1,497	-15.909%
2026-05-01	9.3500	9.3500	8.8300	9.0300	-3.834%	43	1,519	-18.051%
2026-04-30	8.8700	9.7000	8.8700	9.3900	-5.628%	91	1,519	-21.193%
2026-04-29	10.1000	10.2100	9.9500	9.9500	-7.870%	44	1,509	-25.628%
2026-04-27	10.8000	10.8000	10.8000	10.8000	+1.887%	41	1,503	-31.481%
2026-04-24	11.0700	11.0700	10.6000	10.6000	-9.710%	14	1,544	-30.189%
2026-04-23	11.3000	11.7400	11.3000	11.7400	-0.085%	6	1,545	-36.968%
2026-04-22	11.7500	11.7500	11.7500	11.7500	-1.261%	5	1,541	-37.021%
2026-04-21	11.9000	11.9000	11.9000	11.9000	-0.833%	41	1,517	-37.815%
2026-04-17	12.0000	12.0000	12.0000	12.0000	-8.953%	2	1,517	-38.333%
2026-04-14	13.3500	13.3500	13.1800	13.1800	-5.180%	61	1,519	-43.854%
2026-04-13	14.6400	14.7500	13.9000	13.9000	-5.571%	18	1,525	-46.763%
2026-04-10	14.8200	14.9000	14.7200	14.7200	-6.540%	3	1,510	-49.728%
2026-04-09	16.4700	16.5000	15.7000	15.7500	-6.750%	360	1,510	-53.016%
2026-04-08	16.3200	16.9200	16.3200	16.8900	-12.623%	4	1,201	-56.187%
2026-04-06	19.3500	19.3500	19.2500	19.3300	+0.155%	5	1,204	-61.718%
2026-04-01	19.7500	19.7500	19.1500	19.3000	-4.738%	10	1,199	-61.658%
2026-03-31	20.9500	20.9500	20.2600	20.2600	-7.277%	11	1,193	-63.475%
2026-03-30	21.8500	21.8500	21.8500	21.8500	-5.000%	1	1,194	-66.133%
2026-03-27	21.8500	23.0000	21.8500	23.0000	+12.745%	27	1,193	-67.826%
2026-03-26	20.4000	20.4000	20.4000	20.4000	+7.368%	25	1,178	-63.725%
2026-03-25	18.8500	19.3000	18.8500	19.0000	-4.186%	4	1,165	-61.053%
2026-03-24	19.8300	19.8300	19.8300	19.8300	+3.822%	50	1,162	-62.683%
2026-03-23	18.8000	19.1500	18.8000	19.1000	-6.373%	8	1,162	-61.257%
2026-03-20	20.5500	20.5500	20.1500	20.4000	+0.394%	23	1,162	-63.725%
2026-03-19	20.3200	20.3200	20.3200	20.3200	+8.373%	1	1,139	-63.583%
2026-03-17	18.7200	18.7500	18.7200	18.7500	-5.873%	2	1,139	-60.533%
2026-03-16	20.1500	20.1700	19.9000	19.9200	-6.916%	5	1,138	-62.851%
2026-03-13	20.7000	21.4000	20.7000	21.4000	+2.343%	53	1,137	-65.421%
2026-03-12	20.9100	20.9100	20.9100	20.9100	+11.580%	2	1,088	-64.610%
2026-03-11	18.7400	18.7400	18.7400	18.7400	-1.627%	2	1,086	-60.512%
2026-03-10	19.0500	19.0500	19.0500	19.0500	-8.413%	3	1,088	-61.155%
2026-03-09	20.8000	20.8000	20.8000	20.8000	+4.680%	1	1,085	-64.423%
2026-03-06	20.0200	20.0500	19.5000	19.8700	+1.897%	17	1,091	-62.758%
2026-03-05	19.2000	19.5000	19.2000	19.5000	+1.563%	2	1,088	-62.051%
2026-03-04	19.5000	19.5000	19.0200	19.2000	-8.658%	15	1,090	-61.458%
2026-03-03	22.1000	22.1000	21.0200	21.0200	-0.849%	43	1,096	-64.795%
2026-03-02	21.3500	21.7500	21.2000	21.2000	+2.415%	9	1,095	-65.094%
2026-02-26	20.7000	20.7000	20.7000	20.7000	-0.241%	100	1,088	-64.251%
2026-02-25	20.4000	20.7500	20.4000	20.7500	-7.572%	4	984	-64.337%
2026-02-23	21.9000	22.4500	21.9000	22.4500	+8.875%	32	984	-67.038%
2026-02-20	21.7000	21.7000	20.6200	20.6200	-7.699%	4	981	-64.113%
2026-02-19	22.3400	22.3400	22.3400	22.3400	+3.187%	1	978	-66.876%
2026-02-18	22.1000	22.1000	21.2800	21.6500	-4.204%	4	978	-65.820%
2026-02-17	23.7100	23.7700	22.6000	22.6000	0.000%	3	974	-67.257%
2026-02-13	22.7500	22.7500	22.6000	22.6000	-3.993%	20	951	-67.257%
2026-02-12	23.4000	23.5400	23.4000	23.5400	+7.735%	106	951	-68.564%
2026-02-11	21.6500	22.3000	21.6500	21.8500	+8.978%	6	900	-66.133%
2026-02-10	20.0500	20.0500	20.0500	20.0500	-0.496%	1	899	-63.092%
2026-02-09	20.1500	20.1500	20.1500	20.1500	+2.025%	4	898	-63.275%
2026-02-06	21.6000	21.6000	19.7500	19.7500	+6.757%	137	894	-62.532%
2026-02-05	18.8700	18.8700	18.1500	18.5000	+14.764%	136	773	-60.000%
2026-02-04	15.8500	16.1200	15.8500	16.1200	+7.110%	10	637	-54.094%
2026-02-03	15.0500	15.0500	15.0500	15.0500	+9.058%	3	640	-50.831%
2026-02-02	13.8000	13.8000	13.8000	13.8000	+0.730%	2	643	-46.377%
2026-01-27	14.4000	14.4000	13.7000	13.7000	-2.491%	2	645	-45.985%
2026-01-23	14.0500	14.0500	14.0500	14.0500	-4.096%	1	644	-47.331%
2026-01-22	15.0000	15.0000	14.5600	14.6500	-3.236%	3	643	-49.488%
2026-01-21	15.1400	15.1400	15.1400	15.1400	-1.046%	3	643	-51.123%
2026-01-20	14.8000	15.3000	14.8000	15.3000	+6.324%	70	640	-51.634%
2026-01-16	14.3500	14.3900	14.3500	14.3900	-0.827%	20	588	-48.575%
2026-01-15	14.5900	14.5900	14.5100	14.5100	-2.617%	2	588	-49.001%
2026-01-14	15.1000	15.1000	14.9000	14.9000	+11.862%	2	588	-50.336%
2026-01-12	13.3400	13.3400	13.3200	13.3200	-2.059%	3	587	-44.444%
2026-01-09	13.6000	13.6000	13.6000	13.6000	-1.805%	2	588	-45.588%
2026-01-08	13.8500	13.8500	13.8500	13.8500	-1.494%	5	588	-46.570%
2026-01-07	14.0600	14.0600	14.0600	14.0600	-0.284%	2	593	-47.368%
2026-01-06	14.6000	14.6000	14.1000	14.1000	-10.191%	28	595	-47.518%
2026-01-05	15.7000	15.7000	15.7000	15.7000	-7.647%	1	575	-52.866%
2026-01-02	17.1600	17.1600	17.0000	17.0000	+8.626%	5	575	-56.471%
2025-12-29	15.6500	15.6500	15.6500	15.6500	+0.643%	1	571	-52.716%
2025-12-26	15.5700	15.5700	15.5100	15.5500	-10.888%	3	570	-52.412%
2025-12-18	17.2500	17.4500	17.2500	17.4500	-0.852%	12	567	-57.593%
2025-12-12	17.6500	17.6700	17.6000	17.6000	+4.762%	9	575	-57.955%
2025-12-10	16.8000	16.8000	16.8000	16.8000	-3.448%	1	566	-55.952%
2025-12-03	17.7500	17.7500	17.4000	17.4000	+2.959%	11	565	-57.471%
2025-12-02	16.8800	16.9000	16.8800	16.9000	-2.874%	25	556	-56.213%
2025-11-28	17.4000	17.4000	17.4000	17.4000	-3.601%	25	556	-57.471%
2025-11-26	17.7000	18.0500	17.7000	18.0500	+1.120%	9	522	-59.003%
2025-11-25	18.0500	18.0500	17.8100	17.8500	-4.800%	50	522	-58.543%
2025-11-24	18.6500	18.9800	18.6500	18.7500	+2.459%	8	505	-60.533%
2025-11-20	18.3000	18.3000	18.3000	18.3000	-5.670%	1	498	-59.563%
2025-11-19	19.5500	19.5500	19.4000	19.4000	-0.257%	6	499	-61.856%
2025-11-18	19.4500	19.4500	19.4500	19.4500	+9.577%	1	494	-61.954%
2025-11-17	17.7500	17.7500	17.7500	17.7500	+9.500%	2	493	-58.310%
2025-11-13	16.2000	16.2100	16.0500	16.2100	+7.851%	25	493	-54.349%
2025-11-12	14.8000	15.0300	14.8000	15.0300	+5.548%	40	499	-50.765%
2025-11-11	14.2400	14.2400	14.2400	14.2400	+0.993%	1	459	-48.034%
2025-11-10	14.1000	14.1000	14.1000	14.1000	-3.951%	2	458	-47.518%
2025-11-07	15.3800	15.6900	14.5900	14.6800	+0.893%	54	460	-49.591%
2025-11-06	14.4000	14.7500	14.4000	14.5500	+6.204%	42	440	-49.141%
2025-11-05	13.7000	13.7000	13.7000	13.7000	+3.788%	130	410	-45.985%
2025-11-04	13.2000	13.2000	13.2000	13.2000	+3.529%	1	354	-43.939%
2025-11-03	12.7500	12.7500	12.7500	12.7500	+1.190%	1	355	-41.961%
2025-10-31	12.6500	12.6500	12.6000	12.6000	-27.210%	3	355	-41.270%
2025-10-30	17.1100	17.4500	17.0600	17.3100	+9.211%	8	358	-57.250%
2025-10-29	15.2300	15.8500	15.2300	15.8500	+3.056%	8	356	-53.312%
2025-10-28	15.7500	15.7500	15.1200	15.3800	-1.347%	10	356	-51.886%
2025-10-27	15.1300	15.5900	15.1300	15.5900	-3.765%	4	353	-52.534%
2025-10-24	16.3500	16.3500	16.2000	16.2000	-5.923%	2	353	-54.321%
2025-10-23	17.3700	17.3700	17.1300	17.2200	+3.237%	94	352	-57.027%
2025-10-21	16.6900	16.6900	16.6800	16.6800	-9.200%	6	272	-55.635%
2025-10-20	19.1200	19.1200	18.3700	18.3700	-5.358%	5	271	-59.717%
2025-10-17	19.5500	19.5500	19.4100	19.4100	+4.187%	2	266	-61.875%
2025-10-16	19.1000	19.1000	18.6300	18.6300	-4.462%	5	266	-60.279%
2025-10-15	18.6700	19.5000	18.6500	19.5000	+6.325%	5	261	-62.051%
2025-10-14	19.3000	19.3000	18.0700	18.3400	+7.377%	4	259	-59.651%
2025-10-13	17.2000	17.2000	17.0800	17.0800	+12.000%	3	256	-56.674%
2025-10-09	15.4500	15.6900	15.2500	15.2500	+2.212%	24	255	-51.475%
2025-10-08	15.2600	15.2600	14.7400	14.9200	-4.665%	4	245	-50.402%
2025-10-03	15.2500	15.6500	15.2500	15.6500	+1.426%	2	245	-52.716%
2025-10-01	15.5000	15.5000	15.4300	15.4300	-3.260%	2	244	-52.041%
2025-09-30	15.8200	15.9500	15.8200	15.9500	+3.909%	3	244	-53.605%
2025-09-29	15.3500	15.3500	15.3500	15.3500	-3.701%	30	242	-51.792%
2025-09-26	15.7200	15.9400	15.7200	15.9400	+1.142%	2	212	-53.576%
2025-09-24	15.7600	15.7600	15.7600	15.7600	+2.271%	2	212	-53.046%
2025-09-23	15.3500	15.4500	15.1900	15.4100	+7.762%	197	210	-51.979%
2025-09-22	13.6000	14.3000	13.6000	14.3000	+6.956%	34	39	-48.252%
2025-09-19	13.2500	13.3700	13.2500	13.3700	-2.195%	2	8	-44.652%
2025-09-17	13.6700	13.6700	13.6700	13.6700	+3.248%	1	7	-45.867%
2025-09-16	13.2000	13.3000	13.2000	13.2400	-1.415%	3	6	-44.109%
2025-09-15	13.4300	13.4300	13.4300	13.4300	0.000%	3	3	-44.899%