Dark

AMZN20280121P190
AMZN Jan 21 2028 190.00 Put (AMZN280121P00190000)
option OPRA

EOD

Aug 19, 2026

10.22-3.128%(-0.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	10.2200	10.2200	10.2200	10.2200	-3.128%	2	7,975	0.000%
2026-08-17	10.5500	10.5500	10.5500	10.5500	+1.834%	1	7,977	-3.128%
2026-08-14	10.3600	10.3600	10.3600	10.3600	+1.073%	1	7,976	-1.351%
2026-08-13	10.3500	10.3500	10.2500	10.2500	+0.490%	6	7,975	-0.293%
2026-08-12	10.1700	10.2000	10.1700	10.2000	+3.343%	2	7,979	+0.196%
2026-08-11	9.8500	9.8700	9.8500	9.8700	-4.638%	2	7,978	+3.546%
2026-08-10	10.3500	10.3500	10.3500	10.3500	+4.545%	1	7,976	-1.256%
2026-08-07	9.9500	9.9500	9.9000	9.9000	-4.808%	4	7,976	+3.232%
2026-08-06	10.4000	10.4000	10.4000	10.4000	+0.483%	5	7,977	-1.731%
2026-08-05	9.9700	10.3500	9.9400	10.3500	+3.500%	235	7,972	-1.256%
2026-08-04	9.8700	10.0000	9.6500	10.0000	+8.342%	14	7,910	+2.200%
2026-08-03	9.0000	9.2300	9.0000	9.2300	-10.388%	8	7,911	+10.726%
2026-07-31	10.8000	10.8000	10.3000	10.3000	-32.680%	32	7,909	-0.777%
2026-07-30	16.1000	16.1000	15.3000	15.3000	-7.831%	7	7,898	-33.203%
2026-07-29	16.6000	16.6000	16.6000	16.6000	-2.123%	90	7,893	-38.434%
2026-07-24	16.9600	16.9600	16.9600	16.9600	+14.983%	4	7,893	-39.741%
2026-07-20	14.6100	14.7500	14.6000	14.7500	-4.839%	17	7,897	-30.712%
2026-07-17	15.5000	15.5000	15.5000	15.5000	+6.897%	1	7,898	-34.065%
2026-07-16	13.9500	14.5000	13.9500	14.5000	+1.754%	2	7,899	-29.517%
2026-07-15	14.2500	14.2500	14.2500	14.2500	-7.468%	8	7,899	-28.281%
2026-07-14	15.3900	15.4000	15.3900	15.4000	-7.784%	25	7,907	-33.636%
2026-07-09	16.4000	16.7000	16.4000	16.7000	+3.662%	2	7,932	-38.802%
2026-07-08	16.1100	16.1100	16.1100	16.1100	+0.374%	10	7,932	-36.561%
2026-07-07	16.1500	16.2700	16.0500	16.0500	-0.926%	67	7,942	-36.324%
2026-07-06	16.7000	16.7000	16.2000	16.2000	-1.520%	45	7,934	-36.914%
2026-07-02	16.5500	16.5500	16.4500	16.4500	-0.904%	20	7,935	-37.872%
2026-07-01	16.9500	16.9500	16.6000	16.6000	-2.353%	25	7,935	-38.434%
2026-06-30	17.0000	17.0000	17.0000	17.0000	+2.410%	201	7,941	-39.882%
2026-06-29	17.4500	17.4500	16.6000	16.6000	-12.586%	7	7,740	-38.434%
2026-06-26	19.9500	19.9500	18.9500	18.9900	-4.091%	36	7,745	-46.182%
2026-06-25	19.4500	19.8000	19.1500	19.8000	+10.000%	76	7,746	-48.384%
2026-06-23	18.0000	18.0000	18.0000	18.0000	-2.174%	1	7,731	-43.222%
2026-06-22	16.8500	18.4000	16.8500	18.4000	+14.002%	212	7,730	-44.457%
2026-06-18	16.6500	16.6500	16.1400	16.1400	+8.322%	52	7,709	-36.679%
2026-06-16	14.9000	14.9000	14.9000	14.9000	-14.857%	1	7,709	-31.409%
2026-06-12	17.5000	17.5000	17.5000	17.5000	+1.567%	1	7,709	-41.600%
2026-06-11	17.1700	17.2300	17.1700	17.2300	+0.996%	54	7,708	-40.685%
2026-06-10	16.8000	17.0600	16.7000	17.0600	+2.771%	17	7,656	-40.094%
2026-06-09	15.4100	16.6000	15.4100	16.6000	+5.063%	16	7,656	-38.434%
2026-06-08	15.5500	15.8000	15.5300	15.8000	+12.456%	18	7,657	-35.316%
2026-06-05	14.0500	14.0500	14.0500	14.0500	-4.422%	10	7,648	-27.260%
2026-06-03	14.7000	14.7000	14.7000	14.7000	+9.538%	1	7,638	-30.476%
2026-06-02	13.8600	13.8600	13.4100	13.4200	+4.274%	105	7,637	-23.845%
2026-06-01	12.9000	12.9500	12.8700	12.8700	+11.525%	7	7,733	-20.591%
2026-05-29	11.2500	11.5400	11.2500	11.5400	+1.585%	13	7,728	-11.438%
2026-05-28	11.4000	11.4000	11.3600	11.3600	-6.502%	3	7,721	-10.035%
2026-05-26	11.8500	12.1500	11.8500	12.1500	+0.830%	1,003	7,723	-15.885%
2026-05-20	12.0500	12.0500	11.8500	12.0500	-5.490%	16	6,732	-15.187%
2026-05-19	12.7500	12.7500	12.7500	12.7500	+7.143%	10	6,727	-19.843%
2026-05-18	12.0000	12.0500	11.6700	11.9000	+0.762%	60	6,727	-14.118%
2026-05-14	11.8100	11.8100	11.8100	11.8100	+2.251%	1	6,727	-13.463%
2026-05-13	11.9500	11.9500	11.5500	11.5500	-3.589%	7	6,717	-11.515%
2026-05-12	11.7500	12.1500	11.7500	11.9800	+6.300%	16	6,717	-14.691%
2026-05-08	11.3300	11.3900	11.2700	11.2700	+0.089%	13	6,717	-9.317%
2026-05-07	11.0700	11.2600	11.0700	11.2600	+4.163%	6	6,715	-9.236%
2026-05-06	10.8000	10.8100	10.8000	10.8100	-3.309%	65	6,710	-5.458%
2026-05-05	11.2300	11.4000	11.0400	11.1800	-5.254%	86	6,735	-8.587%
2026-05-04	11.4800	11.9500	11.3100	11.8000	-3.909%	143	6,735	-13.390%
2026-05-01	12.5100	12.6500	12.1500	12.2800	-3.912%	100	6,740	-16.775%
2026-04-30	13.0200	13.0200	12.7800	12.7800	-3.910%	47	6,740	-20.031%
2026-04-29	13.6500	13.6500	13.3000	13.3000	-7.123%	44	6,742	-23.158%
2026-04-28	14.3200	14.3200	14.3200	14.3200	-0.209%	1	6,726	-28.631%
2026-04-27	14.4000	14.4000	14.3500	14.3500	+1.413%	9	6,725	-28.780%
2026-04-24	15.0000	15.0000	14.1500	14.1500	-6.291%	401	6,734	-27.774%
2026-04-23	15.1000	15.1000	15.1000	15.1000	-1.565%	1	6,633	-32.318%
2026-04-22	15.5000	15.5000	15.3400	15.3400	-2.603%	22	6,634	-33.377%
2026-04-21	15.8000	15.8000	15.7500	15.7500	-4.545%	12	6,663	-35.111%
2026-04-16	16.4500	16.7500	16.4500	16.5000	-2.540%	15	6,663	-38.061%
2026-04-15	17.0400	17.3500	16.8800	16.9300	+0.178%	403	6,651	-39.634%
2026-04-14	17.6000	17.6000	16.6300	16.9000	-11.286%	403	6,291	-39.527%
2026-04-13	19.3000	19.3000	19.0500	19.0500	-0.781%	17	6,104	-46.352%
2026-04-10	19.1000	19.2000	19.1000	19.2000	-7.022%	14	6,089	-46.771%
2026-04-09	20.5500	20.6500	20.5500	20.6500	-7.813%	6	6,087	-50.508%
2026-04-08	22.0600	23.0500	22.0600	22.4000	-10.400%	3	6,083	-54.375%
2026-04-07	25.2500	25.2700	25.0000	25.0000	-0.040%	5	6,082	-59.120%
2026-04-06	25.0100	25.0100	25.0100	25.0100	-5.729%	1	6,084	-59.136%
2026-04-02	26.5300	26.5300	26.5300	26.5300	+5.487%	1	6,085	-61.478%
2026-04-01	25.0000	25.1500	25.0000	25.1500	-12.825%	7	6,085	-59.364%
2026-03-30	28.7500	28.8500	28.7500	28.8500	+15.170%	26	6,082	-64.575%
2026-03-26	25.5400	25.5400	25.0500	25.0500	+0.200%	2	6,068	-59.202%
2026-03-25	25.0000	25.0000	25.0000	25.0000	+0.200%	5	6,068	-59.120%
2026-03-23	25.0000	25.0000	24.9500	24.9500	-8.608%	2	6,068	-59.038%
2026-03-20	26.7000	27.4000	26.4000	27.3000	+11.931%	23	6,068	-62.564%
2026-03-17	24.5500	24.5500	24.3900	24.3900	-5.648%	10	6,052	-58.098%
2026-03-16	26.5000	26.5000	25.8500	25.8500	-4.259%	2	6,043	-60.464%
2026-03-13	27.2800	27.5000	27.0000	27.0000	+1.161%	22	6,045	-62.148%
2026-03-12	26.6900	26.6900	26.6900	26.6900	+6.208%	80	6,023	-61.709%
2026-03-10	24.7500	25.1700	24.7500	25.1300	-6.753%	182	6,103	-59.331%
2026-03-09	26.9000	26.9500	26.9000	26.9500	+4.701%	3	6,267	-62.078%
2026-03-06	25.3500	25.7400	25.3500	25.7400	+3.790%	3	6,264	-60.295%
2026-03-05	25.0500	25.0500	24.8000	24.8000	-1.392%	25	6,265	-58.790%
2026-03-04	24.8800	25.2000	24.7100	25.1500	-7.196%	337	6,240	-59.364%
2026-03-03	27.2600	27.2900	27.1000	27.1000	-0.842%	139	6,529	-62.288%
2026-03-02	27.3300	27.3300	27.3300	27.3300	-1.407%	3	6,614	-62.605%
2026-02-27	27.7200	27.7200	27.7200	27.7200	+0.984%	20	6,611	-63.131%
2026-02-24	27.4500	27.4500	27.4500	27.4500	-4.688%	1	6,591	-62.769%
2026-02-23	28.1900	29.0500	28.1900	28.8000	+7.383%	45	6,592	-64.514%
2026-02-20	27.4000	27.4000	26.8200	26.8200	-4.589%	21	6,561	-61.894%
2026-02-18	27.8000	28.1100	27.8000	28.1100	-5.987%	2	6,542	-63.643%
2026-02-17	29.5200	30.7000	29.3300	29.9000	+1.562%	532	6,540	-65.819%
2026-02-13	30.0000	30.6600	29.2500	29.4400	-2.193%	47	5,973	-65.285%
2026-02-12	28.6500	30.5200	28.6500	30.1000	+6.511%	105	5,973	-66.047%
2026-02-11	27.1200	28.2600	27.1200	28.2600	+4.088%	11	5,872	-63.836%
2026-02-10	26.1000	27.1500	26.1000	27.1500	+1.533%	4	5,862	-62.357%
2026-02-09	26.6500	28.1000	26.1000	26.7400	+0.451%	224	5,862	-61.780%
2026-02-06	29.1300	29.1300	26.6200	26.6200	+10.917%	108	5,674	-61.608%
2026-02-05	24.5000	24.5000	23.6900	24.0000	+12.941%	7	5,581	-57.417%
2026-02-04	21.2500	21.2500	21.2500	21.2500	+6.784%	1	5,574	-51.906%
2026-02-03	17.6700	19.9000	17.6700	19.9000	+9.945%	101	5,575	-48.643%
2026-02-02	18.1000	18.1200	18.1000	18.1000	-5.925%	4	5,475	-43.536%
2026-01-30	19.2400	19.2400	19.2400	19.2400	-2.582%	2	5,478	-46.881%
2026-01-29	19.7500	19.7500	19.7500	19.7500	+7.629%	1	5,476	-48.253%
2026-01-28	18.0500	18.3500	18.0500	18.3500	+0.273%	11	5,477	-44.305%
2026-01-27	18.6000	18.6000	18.3000	18.3000	-1.241%	7	5,473	-44.153%
2026-01-23	18.4000	18.5300	18.4000	18.5300	-6.177%	2	5,466	-44.846%
2026-01-22	19.7500	19.7500	19.7500	19.7500	-3.186%	1	5,466	-48.253%
2026-01-20	20.0500	20.6000	19.6300	20.4000	+8.223%	35	5,467	-49.902%
2026-01-16	18.8500	18.8500	18.8500	18.8500	-4.071%	1	5,432	-45.782%
2026-01-14	19.3200	19.7000	19.3200	19.6500	+5.080%	145	5,432	-47.990%
2026-01-13	17.7200	18.7000	17.7200	18.7000	+5.352%	3	5,292	-45.348%
2026-01-09	17.8500	17.8500	17.7500	17.7500	-3.058%	6	5,290	-42.423%
2026-01-08	18.3100	18.3100	18.3100	18.3100	-0.489%	1	5,295	-44.184%
2026-01-07	18.9100	18.9100	18.4000	18.4000	-3.665%	3	5,295	-44.457%
2026-01-06	18.6300	19.1200	18.6300	19.1000	-13.379%	7	5,296	-46.492%
2026-01-02	22.0000	22.0500	22.0000	22.0500	+7.561%	6	5,300	-53.651%
2025-12-31	20.3500	20.5500	20.3500	20.5000	+0.490%	172	5,128	-50.146%
2025-12-30	20.4000	20.4000	20.4000	20.4000	+0.196%	5	5,128	-49.902%
2025-12-29	20.6000	20.6000	20.3600	20.3600	-1.165%	86	5,126	-49.804%
2025-12-26	20.6000	20.6000	20.6000	20.6000	-0.097%	1	5,040	-50.388%
2025-12-24	20.6000	20.6200	20.6000	20.6200	-0.048%	2	5,038	-50.436%
2025-12-23	20.9300	20.9300	20.6300	20.6300	-5.799%	3	5,038	-50.460%
2025-12-19	21.9000	21.9000	21.9000	21.9000	-2.882%	1	5,037	-53.333%
2025-12-18	22.0000	22.5500	22.0000	22.5500	-2.423%	2	5,036	-54.678%
2025-12-17	23.1100	23.1100	23.1100	23.1100	-2.159%	1	5,036	-55.777%
2025-12-15	23.6200	23.6200	23.6200	23.6200	+2.919%	1	5,037	-56.732%
2025-12-12	22.9000	22.9500	22.9000	22.9500	+3.612%	2	5,036	-55.468%
2025-12-11	22.0500	22.1500	22.0500	22.1500	+1.373%	3	5,036	-53.860%
2025-12-10	21.8500	21.8500	21.8500	21.8500	-5.819%	1	5,037	-53.227%
2025-12-08	22.6000	23.2000	22.6000	23.2000	+2.293%	7	5,037	-55.948%
2025-12-05	22.6800	22.6800	22.6800	22.6800	-2.030%	1	5,042	-54.938%
2025-12-04	23.4000	23.6500	23.1500	23.1500	+3.579%	3,810	5,041	-55.853%
2025-12-03	22.5500	22.5500	22.3200	22.3500	+2.901%	152	1,231	-54.273%
2025-12-02	21.8300	21.8500	21.1000	21.7200	-1.808%	53	1,080	-52.947%
2025-12-01	22.1500	22.1500	22.1200	22.1200	-2.081%	2	1,094	-53.797%
2025-11-28	22.5900	22.5900	22.5900	22.5900	-2.419%	2	1,096	-54.759%
2025-11-26	22.5800	23.1500	22.5800	23.1500	+0.871%	4	1,094	-55.853%
2025-11-25	23.2000	23.2000	22.7500	22.9500	-5.048%	53	1,094	-55.468%
2025-11-24	24.0000	24.3600	24.0000	24.1700	-4.239%	3	1,075	-57.716%
2025-11-21	25.2400	25.2400	25.2400	25.2400	-6.519%	1	1,073	-59.509%
2025-11-20	24.0000	27.0000	24.0000	27.0000	+8.652%	5	1,072	-62.148%
2025-11-19	25.7500	26.1000	24.8500	24.8500	+3.542%	42	1,073	-58.873%
2025-11-18	25.0000	25.0000	24.0000	24.0000	+4.348%	165	1,063	-57.417%
2025-11-17	22.8700	23.0000	22.3700	23.0000	+6.138%	7	941	-55.565%
2025-11-14	22.1600	22.1600	21.2500	21.6700	+3.240%	29	938	-52.838%
2025-11-13	19.7200	20.9900	19.7200	20.9900	+8.196%	28	939	-51.310%
2025-11-12	18.4000	19.4000	18.4000	19.4000	+6.593%	16	936	-47.320%
2025-11-11	18.2000	18.2000	18.2000	18.2000	-5.992%	1	929	-43.846%
2025-11-07	19.3500	19.3600	19.3500	19.3600	+0.467%	2	928	-47.211%
2025-11-06	18.5000	19.2700	18.5000	19.2700	+8.137%	5	927	-46.964%
2025-11-05	18.1000	18.1400	17.7500	17.8200	-0.447%	8	922	-42.649%
2025-11-04	16.7600	17.9000	16.7000	17.9000	+5.294%	81	916	-42.905%
2025-11-03	16.2700	17.0100	15.9500	17.0000	-5.817%	193	878	-39.882%
2025-10-31	17.3500	18.1500	16.7000	18.0500	-20.133%	22	878	-43.380%
2025-10-30	21.5600	22.6000	21.5600	22.6000	+8.654%	4	877	-54.779%
2025-10-29	20.6600	21.0100	20.3500	20.8000	-1.328%	4	873	-50.865%
2025-10-28	20.3500	21.0800	20.3500	21.0800	+1.493%	5	873	-51.518%
2025-10-27	20.3300	20.7700	20.3300	20.7700	-0.764%	26	852	-50.794%
2025-10-24	20.9300	20.9300	20.9300	20.9300	-3.593%	1	852	-51.171%
2025-10-21	22.1500	22.1500	21.7100	21.7100	-10.289%	20	851	-52.925%
2025-10-20	24.2000	24.2000	24.2000	24.2000	-5.469%	1	861	-57.769%
2025-10-17	25.5500	25.6000	25.5500	25.6000	0.000%	2	861	-60.078%
2025-10-16	25.6000	25.6000	25.6000	25.6000	+2.977%	1	861	-60.078%
2025-10-15	23.7600	24.8600	23.7600	24.8600	+3.886%	3	860	-58.890%
2025-10-14	24.1300	24.3800	23.9300	23.9300	+6.830%	16	857	-57.292%
2025-10-13	22.3000	22.4000	22.2000	22.4000	-0.444%	136	846	-54.375%
2025-10-10	21.5100	22.5000	21.5100	22.5000	+12.500%	4	710	-54.578%
2025-10-09	20.9000	20.9000	19.8500	20.0000	+0.857%	8	706	-48.900%
2025-10-08	20.1000	20.1000	19.8300	19.8300	-7.981%	63	706	-48.462%
2025-10-06	21.5500	21.5500	21.5500	21.5500	+2.668%	1	708	-52.575%
2025-10-03	20.1500	20.9900	20.1500	20.9900	+0.913%	3	707	-51.310%
2025-10-02	20.8000	20.8000	20.8000	20.8000	+2.463%	3	706	-50.865%
2025-10-01	20.7200	20.9500	20.3000	20.3000	-1.932%	6	703	-49.655%
2025-09-30	20.2000	21.0000	20.2000	20.7000	+2.883%	75	707	-50.628%
2025-09-29	20.1200	20.1200	20.1200	20.1200	-2.092%	1	632	-49.205%
2025-09-26	20.7400	20.7900	20.4500	20.5500	-3.657%	366	631	-50.268%
2025-09-25	21.3300	21.3300	21.3300	21.3300	+1.330%	1	327	-52.086%
2025-09-24	21.3500	21.3500	20.9500	21.0500	+1.691%	200	326	-51.449%
2025-09-23	20.0500	20.9000	20.0500	20.7000	+8.947%	117	127	-50.628%
2025-09-22	18.0000	19.0000	18.0000	19.0000	+8.016%	7	10	-46.211%
2025-09-19	17.5900	17.5900	17.5900	17.5900	-3.880%	2	3	-41.899%
2025-09-17	18.3000	18.3000	18.3000	18.3000	0.000%	1	1	-44.153%