Dark

AMZN20280121P180
AMZN Jan 21 2028 180.00 Put (AMZN280121P00180000)
option OPRA

EOD

Jul 1, 2026

13.50+0.074%(+0.01)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.5000	13.5000	13.5000	13.5000	+0.074%	18	8,282	0.000%
2026-06-30	13.9000	14.0000	13.4900	13.4900	-1.533%	8	8,282	+0.074%
2026-06-29	13.7000	13.7000	13.7000	13.7000	-11.441%	2	8,281	-1.460%
2026-06-26	16.3000	16.3000	15.4700	15.4700	-3.313%	658	8,279	-12.734%
2026-06-25	16.1500	16.1500	15.4500	16.0000	+16.364%	32	7,784	-15.625%
2026-06-24	13.7500	13.7500	13.7500	13.7500	-8.333%	1	7,778	-1.818%
2026-06-22	13.7900	15.0500	13.7900	15.0000	+12.782%	299	7,779	-10.000%
2026-06-18	13.3000	13.3000	13.3000	13.3000	+9.285%	5	7,684	+1.504%
2026-06-16	12.1300	12.1700	12.1300	12.1700	-2.249%	2	7,684	+10.929%
2026-06-15	12.6000	12.6000	12.4500	12.4500	-15.017%	2	7,682	+8.434%
2026-06-12	14.6500	14.6500	14.6500	14.6500	+5.396%	10	7,684	-7.850%
2026-06-11	13.9000	13.9000	13.9000	13.9000	0.000%	1	7,680	-2.878%
2026-06-10	13.6000	13.9500	13.6000	13.9000	+11.647%	64	7,679	-2.878%
2026-06-09	12.4500	12.4500	12.4500	12.4500	-3.861%	10	7,649	+8.434%
2026-06-08	12.6300	12.9500	12.6300	12.9500	+10.684%	2	7,639	+4.247%
2026-06-03	11.7000	11.7000	11.7000	11.7000	+7.045%	6	7,638	+15.385%
2026-06-02	11.3900	11.3900	10.9300	10.9300	+6.634%	101	7,639	+23.513%
2026-06-01	10.6100	10.6100	10.2500	10.2500	+7.106%	73	7,640	+31.707%
2026-05-29	9.5700	9.5700	9.5700	9.5700	+4.705%	1	7,634	+41.066%
2026-05-28	9.6200	9.6200	9.1400	9.1400	-2.766%	11	7,633	+47.702%
2026-05-27	9.4000	9.4000	9.4000	9.4000	-3.590%	3	7,628	+43.617%
2026-05-26	9.7500	9.7500	9.7500	9.7500	-0.510%	3	7,628	+38.462%
2026-05-20	9.8000	9.8000	9.8000	9.8000	-3.066%	3	7,628	+37.755%
2026-05-19	10.1100	10.1100	10.1100	10.1100	+3.692%	2	7,633	+33.531%
2026-05-18	9.5300	9.7500	9.5300	9.7500	+1.668%	12	7,633	+38.462%
2026-05-14	9.6200	9.6200	9.5900	9.5900	+1.481%	104	7,633	+40.772%
2026-05-13	9.4700	9.4700	9.4500	9.4500	-3.571%	5	7,616	+42.857%
2026-05-12	9.8000	9.8000	9.8000	9.8000	+6.522%	20	7,616	+37.755%
2026-05-11	9.2000	9.2000	9.0900	9.2000	-0.755%	16	7,616	+46.739%
2026-05-08	9.3100	9.3100	9.2700	9.2700	+0.108%	2	7,632	+45.631%
2026-05-07	9.2600	9.2600	9.2600	9.2600	+4.515%	10	7,632	+45.788%
2026-05-06	9.0000	9.2100	8.8600	8.8600	-3.696%	111	7,642	+52.370%
2026-05-05	9.3000	9.3400	9.0500	9.2000	-5.641%	53	7,700	+46.739%
2026-05-04	9.6500	9.9300	9.2500	9.7500	-3.465%	173	7,715	+38.462%
2026-05-01	10.3500	10.3500	9.7500	10.1000	-2.415%	139	7,735	+33.663%
2026-04-30	9.7500	10.8000	9.7500	10.3500	-9.131%	55	7,735	+30.435%
2026-04-29	11.8500	11.8500	11.0500	11.3900	-3.638%	13	7,720	+18.525%
2026-04-28	11.8500	11.8500	11.8200	11.8200	-0.085%	2	7,725	+14.213%
2026-04-27	11.8300	11.8300	11.8300	11.8300	+0.681%	10	7,725	+14.117%
2026-04-24	11.7900	11.7900	11.7500	11.7500	-6.375%	11	7,725	+14.894%
2026-04-23	12.6000	12.8400	12.5500	12.5500	-1.569%	34	7,725	+7.570%
2026-04-22	12.9000	13.0500	12.7200	12.7500	-3.774%	103	7,743	+5.882%
2026-04-21	13.1100	13.2500	13.1100	13.2500	-4.124%	2	7,834	+1.887%
2026-04-20	14.0000	14.0000	13.8200	13.8200	+2.751%	150	7,834	-2.315%
2026-04-17	13.1700	13.4500	12.9500	13.4500	-6.141%	364	7,684	+0.372%
2026-04-14	14.6900	14.6900	13.8000	14.3300	-9.761%	18	7,612	-5.792%
2026-04-13	16.0000	16.0000	15.8800	15.8800	-1.428%	27	7,627	-14.987%
2026-04-10	16.1200	16.1200	16.0600	16.1100	-6.555%	8	7,654	-16.201%
2026-04-09	17.9400	18.4000	17.0700	17.2400	-5.895%	397	7,652	-21.694%
2026-04-08	18.7000	18.7500	18.3200	18.3200	-12.344%	5	7,677	-26.310%
2026-04-07	20.9000	20.9000	20.9000	20.9000	0.000%	4	7,677	-35.407%
2026-04-06	20.9000	20.9000	20.9000	20.9000	-1.182%	30	7,677	-35.407%
2026-04-01	21.5200	21.5200	20.9900	21.1500	-4.515%	28	7,647	-36.170%
2026-03-31	22.3500	22.3500	22.1500	22.1500	-10.793%	5	7,640	-39.052%
2026-03-30	24.3600	24.8500	24.2000	24.8300	-1.076%	54	7,640	-45.630%
2026-03-27	25.1000	25.1000	25.1000	25.1000	+15.190%	10	7,614	-46.215%
2026-03-24	21.8700	21.8700	21.5000	21.7900	+4.408%	35	7,624	-38.045%
2026-03-23	20.9000	20.9000	20.6500	20.8700	-5.991%	11	7,613	-35.314%
2026-03-20	22.3100	22.4000	22.2000	22.2000	+1.185%	20	7,604	-39.189%
2026-03-19	21.9400	21.9400	21.9400	21.9400	+0.874%	1	7,592	-38.469%
2026-03-18	20.4600	21.7500	20.4600	21.7500	+8.641%	16	7,591	-37.931%
2026-03-17	20.5900	20.6700	20.0200	20.0200	-8.584%	4	7,590	-32.567%
2026-03-16	22.4700	22.4700	21.9000	21.9000	-5.113%	451	7,590	-38.356%
2026-03-13	22.6200	23.0800	22.6200	23.0800	+3.266%	21	7,139	-41.508%
2026-03-12	22.1000	22.7600	22.1000	22.3500	+3.472%	107	7,118	-39.597%
2026-03-11	20.9500	21.6500	20.9500	21.6000	+3.349%	4	7,097	-37.500%
2026-03-10	21.1000	21.1000	20.8000	20.9000	-5.258%	5	7,097	-35.407%
2026-03-09	23.7000	23.7000	22.0600	22.0600	-2.433%	27	7,096	-38.803%
2026-03-06	22.6100	22.6100	22.6100	22.6100	+6.400%	1	7,114	-40.292%
2026-03-05	20.5500	21.2500	20.5000	21.2500	+1.577%	9	7,114	-36.471%
2026-03-04	20.9500	20.9500	20.8000	20.9200	-9.437%	9	7,120	-35.468%
2026-03-02	24.8100	24.8100	23.1000	23.1000	-1.282%	19	7,117	-41.558%
2026-02-27	23.9200	23.9500	23.3500	23.4000	+0.862%	76	7,122	-42.308%
2026-02-26	23.2000	23.2000	23.2000	23.2000	+3.341%	50	7,112	-41.810%
2026-02-25	22.4500	22.4500	22.4500	22.4500	-1.965%	50	7,012	-39.866%
2026-02-24	23.5500	23.5500	22.9000	22.9000	-4.184%	505	7,012	-41.048%
2026-02-23	23.9000	23.9000	23.9000	23.9000	+5.055%	28	6,513	-43.515%
2026-02-20	23.0200	23.0200	22.6400	22.7500	-6.301%	51	6,485	-40.659%
2026-02-19	24.1900	24.2800	24.1900	24.2800	+2.881%	11	6,440	-44.399%
2026-02-18	24.0600	24.0600	23.5100	23.6000	-5.600%	3	6,439	-42.797%
2026-02-17	24.9500	25.8500	24.7700	25.0000	-0.675%	51	6,439	-46.000%
2026-02-13	25.7400	25.7400	24.7000	25.1700	-1.680%	163	6,247	-46.365%
2026-02-12	24.5500	25.9000	24.5500	25.6000	+7.563%	27	6,247	-47.266%
2026-02-11	23.3000	24.2400	23.2500	23.8000	+4.066%	328	6,224	-43.277%
2026-02-10	22.1500	22.8700	22.1500	22.8700	+1.374%	11	5,902	-40.971%
2026-02-09	23.0000	23.5000	21.5500	22.5600	-0.177%	948	5,892	-40.160%
2026-02-06	24.1500	24.3000	22.3500	22.6000	+12.550%	531	4,988	-40.265%
2026-02-05	18.6600	20.7500	18.6600	20.0800	+14.091%	1,040	4,514	-32.769%
2026-02-04	16.6000	17.7500	16.6000	17.6000	+12.460%	175	3,661	-23.295%
2026-02-02	15.6500	15.6500	15.6500	15.6500	+0.128%	5	3,502	-13.738%
2026-01-30	15.6000	15.7000	15.3500	15.6300	-2.006%	4	3,497	-13.628%
2026-01-29	16.0200	16.0200	15.9500	15.9500	+5.629%	15	3,501	-15.361%
2026-01-28	15.2500	15.2500	15.1000	15.1000	-3.205%	20	3,496	-10.596%
2026-01-26	15.6000	15.6000	15.6000	15.6000	+1.299%	1	3,516	-13.462%
2026-01-23	15.4000	15.4000	15.4000	15.4000	-5.810%	8	3,516	-12.338%
2026-01-22	16.3500	16.3500	16.3500	16.3500	-7.365%	1	3,510	-17.431%
2026-01-21	17.6500	17.6500	17.6500	17.6500	+1.437%	1	3,511	-23.513%
2026-01-20	16.8500	17.4000	16.3500	17.4000	+11.182%	27	3,510	-22.414%
2026-01-16	15.6500	15.6500	15.6500	15.6500	+0.968%	10	3,475	-13.738%
2026-01-13	14.5200	15.5000	14.5200	15.5000	+6.019%	11	3,475	-12.903%
2026-01-12	14.5700	14.6200	14.5700	14.6200	-1.216%	2	3,468	-7.661%
2026-01-09	15.3400	15.6000	14.7500	14.8000	-2.632%	59	3,470	-8.784%
2026-01-08	15.5700	15.5700	15.2000	15.2000	-4.101%	13	3,418	-11.184%
2026-01-07	15.9500	15.9500	15.4900	15.8500	-0.999%	22	3,430	-14.826%
2026-01-06	17.0800	17.0800	15.4500	16.0100	-6.538%	53	3,441	-15.678%
2026-01-05	17.5000	17.5000	17.1300	17.1300	-7.655%	9	3,438	-21.191%
2026-01-02	17.0500	18.8000	17.0000	18.5500	+6.916%	262	3,438	-27.224%
2025-12-31	17.0000	17.3500	17.0000	17.3500	+1.166%	6	3,232	-22.190%
2025-12-29	17.2300	17.2500	17.1500	17.1500	+0.646%	26	3,232	-21.283%
2025-12-26	17.0000	17.0500	17.0000	17.0400	-3.401%	35	3,252	-20.775%
2025-12-23	17.5400	17.6600	17.5400	17.6400	-2.380%	33	3,217	-23.469%
2025-12-22	18.1500	18.1500	18.0700	18.0700	-1.257%	11	3,186	-25.291%
2025-12-19	18.5000	18.5500	18.3000	18.3000	-3.937%	43	3,176	-26.230%
2025-12-18	18.8300	19.0500	18.5000	19.0500	-3.933%	3	3,135	-29.134%
2025-12-15	19.8000	19.8300	19.8000	19.8300	+3.551%	2	3,132	-31.921%
2025-12-12	19.5900	19.5900	19.1500	19.1500	+2.133%	11	3,130	-29.504%
2025-12-11	18.7500	18.7500	18.7500	18.7500	+2.740%	4	3,115	-28.000%
2025-12-10	18.4800	18.4800	18.2500	18.2500	-4.700%	4	3,115	-26.027%
2025-12-09	19.3000	19.3000	19.1500	19.1500	-2.296%	7	3,116	-29.504%
2025-12-08	19.3600	19.6000	19.3600	19.6000	+1.818%	7	3,115	-31.122%
2025-12-05	19.2500	19.2500	19.2500	19.2500	+0.260%	100	3,112	-29.870%
2025-12-04	19.5700	19.6000	19.2000	19.2000	+0.524%	3	3,012	-29.688%
2025-12-03	19.4000	19.4000	19.1000	19.1000	+3.523%	4	3,011	-29.319%
2025-12-02	18.4500	18.4500	18.4500	18.4500	-1.337%	3	3,007	-26.829%
2025-12-01	18.7000	18.7000	18.7000	18.7000	-0.267%	3	3,004	-27.807%
2025-11-28	18.7500	18.7500	18.7500	18.7500	-4.092%	2	3,005	-28.000%
2025-11-26	19.1900	19.5500	19.1500	19.5500	-0.051%	5	3,002	-30.946%
2025-11-25	19.5000	19.5600	19.5000	19.5600	-5.278%	2	3,002	-30.982%
2025-11-24	20.3400	20.6600	20.2400	20.6500	-5.405%	13	3,002	-34.625%
2025-11-21	23.0000	23.1000	21.8300	21.8300	-5.087%	259	2,991	-38.158%
2025-11-20	20.6000	23.0000	20.1500	23.0000	+7.426%	175	2,736	-41.304%
2025-11-19	21.4500	21.7000	21.1100	21.4100	+1.952%	727	2,583	-36.945%
2025-11-18	20.1500	21.2900	20.1500	21.0000	+7.417%	129	1,859	-35.714%
2025-11-17	19.7000	19.7000	19.5500	19.5500	+9.218%	4	1,741	-30.946%
2025-11-14	18.0500	18.0500	17.9000	17.9000	+7.766%	121	1,741	-24.581%
2025-11-13	17.0000	17.0000	16.6100	16.6100	+1.404%	21	1,620	-18.724%
2025-11-12	15.7100	16.3800	15.7100	16.3800	+6.019%	32	1,599	-17.582%
2025-11-11	15.4500	15.4500	15.4500	15.4500	0.000%	10	1,609	-12.621%
2025-11-10	15.4500	15.4500	15.4500	15.4500	-4.275%	10	1,599	-12.621%
2025-11-07	16.4700	17.3000	16.1400	16.1400	-1.585%	45	1,589	-16.357%
2025-11-06	15.4200	16.4000	15.4200	16.4000	+11.565%	48	1,585	-17.683%
2025-11-05	14.9000	14.9000	14.7000	14.7000	-1.672%	61	1,549	-8.163%
2025-11-04	14.9500	14.9500	14.9500	14.9500	+9.124%	6	1,488	-9.699%
2025-11-03	13.6300	13.7500	13.6300	13.7000	-8.667%	3	1,496	-1.460%
2025-10-31	14.5000	15.1500	13.6500	15.0000	-21.342%	144	1,496	-10.000%
2025-10-30	18.3900	19.3500	17.9900	19.0700	+11.848%	680	1,446	-29.208%
2025-10-29	17.0900	17.0900	16.9000	17.0500	+0.828%	5	1,006	-20.821%
2025-10-28	17.1500	17.6100	16.6900	16.9100	-1.514%	12	1,006	-20.166%
2025-10-27	16.7700	17.2400	16.7600	17.1700	-4.078%	122	891	-21.374%
2025-10-24	17.9000	17.9000	17.9000	17.9000	-4.329%	1	891	-24.581%
2025-10-23	19.5000	19.5000	18.7100	18.7100	-4.297%	23	892	-27.846%
2025-10-22	19.5000	19.9500	19.5000	19.5500	+6.250%	502	869	-30.946%
2025-10-21	18.5000	18.5000	18.1300	18.4000	-11.538%	26	394	-26.630%
2025-10-20	20.8000	20.8000	20.8000	20.8000	-5.669%	1	393	-35.096%
2025-10-17	21.2500	22.0500	21.2500	22.0500	+4.255%	120	393	-38.776%
2025-10-16	20.0700	21.3700	20.0700	21.1500	+1.099%	36	319	-36.170%
2025-10-15	20.6700	21.0700	20.6700	20.9200	+2.348%	53	283	-35.468%
2025-10-14	21.0000	21.0000	19.8000	20.4400	+5.797%	70	230	-33.953%
2025-10-10	19.2000	19.3200	19.2000	19.3200	+12.326%	2	189	-30.124%
2025-10-09	17.0400	17.2800	17.0100	17.2000	+2.994%	6	188	-21.512%
2025-10-08	16.7000	16.7000	16.7000	16.7000	-5.114%	1	188	-19.162%
2025-10-07	17.6000	17.6000	17.6000	17.6000	-0.283%	2	189	-23.295%
2025-10-06	17.8000	17.8000	17.6500	17.6500	+0.857%	25	189	-23.513%
2025-10-03	17.5000	17.5000	17.5000	17.5000	+2.041%	1	165	-22.857%
2025-10-02	17.1500	17.1500	17.1500	17.1500	-0.867%	10	164	-21.283%
2025-10-01	17.4000	17.4000	17.1200	17.3000	-0.575%	22	154	-21.965%
2025-09-30	17.5700	17.5700	17.4000	17.4000	+2.473%	3	132	-22.414%
2025-09-29	17.1500	17.1500	16.6300	16.9800	-5.667%	18	130	-20.495%
2025-09-25	18.0000	18.0000	17.3400	18.0000	+2.564%	7	119	-25.000%
2025-09-24	17.0000	17.6400	17.0000	17.5500	+1.739%	73	115	-23.077%
2025-09-23	17.0200	17.2500	16.8500	17.2500	+9.873%	26	72	-21.739%
2025-09-22	15.7000	15.7000	15.7000	15.7000	+8.276%	20	46	-14.013%
2025-09-19	14.5500	14.5500	14.3700	14.5000	-4.731%	26	26	-6.897%
2025-09-17	15.5100	15.5100	15.2200	15.2200	0.000%	11	11	-11.301%