Dark

AMZN20280121P200
AMZN Jan 21 2028 200.00 Put (AMZN280121P00200000)
option OPRA

EOD

Jul 2, 2026

19.37-3.728%(-0.75)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	19.7800	19.7800	19.3700	19.3700	-3.728%	55	9,851	0.000%
2026-07-01	20.8000	20.8000	19.6000	20.1200	-1.854%	29	9,851	-3.728%
2026-06-30	20.5000	20.5500	20.5000	20.5000	+0.490%	12	9,854	-5.512%
2026-06-29	19.7500	20.4000	19.7500	20.4000	-11.304%	307	9,842	-5.049%
2026-06-26	24.0800	24.0800	22.2000	23.0000	-1.709%	267	9,541	-15.783%
2026-06-25	23.7500	23.7500	23.0200	23.4000	+12.934%	16	9,373	-17.222%
2026-06-24	20.6300	20.7200	20.0000	20.7200	-4.692%	5	9,370	-6.515%
2026-06-23	21.6900	21.7400	21.6900	21.7400	-0.046%	6	9,367	-10.902%
2026-06-22	21.0000	22.2500	20.9100	21.7500	+11.998%	821	9,365	-10.943%
2026-06-18	19.6200	19.6200	19.1500	19.4200	-5.037%	69	9,015	-0.257%
2026-06-17	19.9500	20.4500	19.9500	20.4500	+10.900%	2	9,015	-5.281%
2026-06-16	18.0000	18.4400	17.9000	18.4400	+0.272%	66	9,013	+5.043%
2026-06-15	18.5000	18.8000	18.2900	18.3900	-10.467%	14	8,950	+5.329%
2026-06-12	21.0000	21.0500	20.5400	20.5400	+3.320%	607	8,949	-5.696%
2026-06-11	20.4500	20.8500	19.6100	19.8800	-2.310%	139	8,474	-2.565%
2026-06-10	20.1000	20.4000	20.1000	20.3500	+11.813%	18	8,445	-4.816%
2026-06-09	18.2000	18.2000	18.2000	18.2000	-4.311%	1	8,441	+6.429%
2026-06-08	19.0700	19.0700	19.0200	19.0200	+2.258%	2	8,441	+1.840%
2026-06-05	17.3000	18.6000	17.2000	18.6000	+9.412%	127	8,441	+4.140%
2026-06-04	17.0600	17.0600	17.0000	17.0000	-4.117%	21	8,346	+13.941%
2026-06-03	16.9900	18.0000	16.9900	17.7300	+8.773%	487	8,325	+9.250%
2026-06-02	17.0400	17.0400	16.1000	16.3000	+4.220%	15	8,122	+18.834%
2026-06-01	15.4000	15.6400	15.4000	15.6400	+10.922%	2	8,132	+23.849%
2026-05-29	14.1000	14.1000	14.1000	14.1000	+3.372%	8	8,130	+37.376%
2026-05-28	14.2500	14.2500	13.6400	13.6400	-3.194%	6	8,122	+42.009%
2026-05-27	14.1000	14.1000	13.8500	14.0900	-4.668%	22	8,123	+37.473%
2026-05-26	14.1000	14.7800	14.1000	14.7800	+5.571%	3	8,124	+31.055%
2026-05-22	13.9000	14.0000	13.8500	14.0000	0.000%	8	8,116	+38.357%
2026-05-21	14.5400	14.6800	14.0000	14.0000	-3.648%	21	8,106	+38.357%
2026-05-20	14.6500	14.6500	14.4000	14.5300	-5.955%	40	8,106	+33.310%
2026-05-19	15.0100	15.5600	15.0100	15.4500	+6.920%	129	8,052	+25.372%
2026-05-18	14.9000	14.9000	14.0500	14.4500	-1.500%	38	8,052	+34.048%
2026-05-15	14.6700	14.6700	14.6700	14.6700	+4.786%	2	8,052	+32.038%
2026-05-14	14.0000	14.0000	14.0000	14.0000	-0.356%	10	8,052	+38.357%
2026-05-13	14.6000	14.6000	14.0500	14.0500	-1.611%	111	7,910	+37.865%
2026-05-12	14.3200	14.7000	14.2500	14.2800	+3.254%	475	7,910	+35.644%
2026-05-11	13.5800	13.8300	13.5800	13.8300	+2.825%	266	7,910	+40.058%
2026-05-08	13.8500	13.8500	13.4500	13.4500	-1.968%	123	7,670	+44.015%
2026-05-07	13.4000	13.9000	13.4000	13.7200	+4.335%	12	7,698	+41.181%
2026-05-06	13.6500	13.6500	13.1500	13.1500	-3.309%	19	7,705	+47.300%
2026-05-05	13.5000	13.7600	13.2500	13.6000	-4.158%	121	7,705	+42.426%
2026-05-04	14.2000	14.4200	13.8000	14.1900	-3.797%	70	7,706	+36.505%
2026-05-01	15.2500	15.2500	14.2500	14.7500	-2.447%	212	7,601	+31.322%
2026-04-30	13.9500	16.0000	13.9500	15.1200	-5.794%	275	7,601	+28.108%
2026-04-29	16.7600	16.7600	15.9000	16.0500	-6.577%	72	7,793	+20.685%
2026-04-28	17.6000	17.6000	17.1800	17.1800	-0.348%	173	7,781	+12.747%
2026-04-27	17.2800	17.3000	17.0000	17.2400	+2.497%	25	7,951	+12.355%
2026-04-24	17.6000	17.7500	16.8200	16.8200	-7.582%	172	7,942	+15.161%
2026-04-23	18.0800	18.2000	17.9000	18.2000	-0.655%	23	7,859	+6.429%
2026-04-22	18.6500	18.6500	18.2000	18.3200	-4.633%	607	7,838	+5.731%
2026-04-21	18.8200	19.2100	18.8200	19.2100	-2.734%	54	7,839	+0.833%
2026-04-20	20.2900	20.4000	19.7000	19.7500	+5.446%	194	7,839	-1.924%
2026-04-17	19.0000	19.0000	18.3000	18.7300	-5.404%	9	7,736	+3.417%
2026-04-16	20.5700	20.5700	19.8000	19.8000	-3.178%	64	7,736	-2.172%
2026-04-15	20.5100	20.5300	20.3000	20.4500	+0.196%	20	7,720	-5.281%
2026-04-14	21.0500	21.0500	19.7100	20.4100	-9.730%	150	7,703	-5.096%
2026-04-13	22.6000	22.9400	22.6000	22.6100	-0.833%	16	7,728	-14.330%
2026-04-10	23.0000	23.0000	22.6000	22.8000	-5.198%	33	7,732	-15.044%
2026-04-09	25.5000	25.5500	24.0000	24.0500	-7.854%	29	7,743	-19.459%
2026-04-08	26.2500	26.4500	26.0000	26.1000	-11.375%	316	7,762	-25.785%
2026-04-07	29.4500	29.4500	29.4500	29.4500	+0.034%	450	8,030	-34.228%
2026-04-06	29.4400	29.4400	29.4400	29.4400	-4.663%	2	7,802	-34.205%
2026-04-02	31.0000	31.0000	30.8800	30.8800	+5.034%	11	7,808	-37.273%
2026-04-01	29.7500	29.8000	29.3000	29.4000	-5.648%	205	7,808	-34.116%
2026-03-31	31.9000	31.9000	30.5500	31.1600	-7.565%	415	7,804	-37.837%
2026-03-30	33.6500	33.7100	32.9500	33.7100	-1.288%	17	7,898	-42.539%
2026-03-27	33.8000	34.1500	33.5200	34.1500	+15.959%	271	7,889	-43.280%
2026-03-26	30.4000	30.4000	29.2500	29.4500	+0.170%	37	7,664	-34.228%
2026-03-25	28.6500	29.4000	28.6500	29.4000	-3.922%	5	7,629	-34.116%
2026-03-24	30.6000	30.6000	30.6000	30.6000	+3.309%	30	7,628	-36.699%
2026-03-23	29.9000	29.9000	28.8000	29.6200	-6.885%	26	7,628	-34.605%
2026-03-20	31.0000	31.8100	30.9500	31.8100	+2.712%	25	7,625	-39.107%
2026-03-19	31.0800	31.0800	30.9700	30.9700	+6.830%	6	7,614	-37.456%
2026-03-18	28.9900	28.9900	28.9900	28.9900	+1.187%	1	7,615	-33.184%
2026-03-17	29.0000	29.0000	28.6500	28.6500	-5.973%	8	7,614	-32.391%
2026-03-16	30.7200	30.7200	30.4700	30.4700	-4.781%	11	7,612	-36.429%
2026-03-13	32.0000	32.0000	32.0000	32.0000	+1.620%	11	7,623	-39.469%
2026-03-12	31.5700	31.5700	31.4900	31.4900	+8.027%	12	7,628	-38.488%
2026-03-10	29.0500	29.1500	29.0500	29.1500	-7.313%	4	7,633	-33.551%
2026-03-09	32.5600	32.7400	31.4500	31.4500	+4.485%	15	7,629	-38.410%
2026-03-06	30.0000	30.1000	29.4400	30.1000	+3.972%	32	7,642	-35.648%
2026-03-05	28.3000	29.5500	28.2100	28.9500	-0.515%	127	7,655	-33.092%
2026-03-04	29.9000	29.9000	28.8500	29.1000	-8.777%	51	7,594	-33.436%
2026-03-03	34.1400	34.1400	31.9000	31.9000	-2.297%	138	7,604	-39.279%
2026-03-02	32.6000	32.6500	31.8200	32.6500	+3.062%	17	7,477	-40.674%
2026-02-27	32.9800	32.9800	31.6800	31.6800	-1.615%	31	7,472	-38.857%
2026-02-26	32.2000	32.2000	32.2000	32.2000	+3.205%	3	7,492	-39.845%
2026-02-25	31.1500	31.5500	31.1000	31.2000	-1.015%	5	7,490	-37.917%
2026-02-24	31.7900	31.8100	31.3000	31.5200	-6.746%	34	7,490	-38.547%
2026-02-23	32.6100	34.0500	32.6100	33.8000	+6.962%	10	7,457	-42.692%
2026-02-20	33.2200	33.2500	31.3500	31.6000	-5.105%	26	7,454	-38.703%
2026-02-19	33.2000	33.3000	32.9500	33.3000	0.000%	5	7,458	-41.832%
2026-02-18	33.5500	33.5500	32.3100	33.3000	-3.085%	228	7,453	-41.832%
2026-02-17	34.5500	36.0800	34.2100	34.3600	-2.938%	34	7,389	-43.626%
2026-02-13	34.6400	35.4000	34.3500	35.4000	+0.283%	78	7,321	-45.282%
2026-02-12	33.2500	35.6500	33.2500	35.3000	+6.808%	53	7,321	-45.127%
2026-02-11	31.7700	33.6900	31.7700	33.0500	+4.754%	247	7,309	-41.392%
2026-02-10	31.5500	31.8400	30.8100	31.5500	+0.895%	383	7,200	-38.605%
2026-02-09	31.9600	32.0200	30.6200	31.2700	+1.956%	43	6,893	-38.056%
2026-02-06	32.7000	33.8200	30.4000	30.6700	+9.340%	1,608	6,894	-36.844%
2026-02-05	27.8500	28.7000	27.0300	28.0500	+15.670%	72	5,685	-30.945%
2026-02-04	23.5000	25.1000	23.5000	24.2500	+3.766%	114	5,625	-20.124%
2026-02-03	21.9000	23.3700	21.9000	23.3700	+8.951%	2,047	5,525	-17.116%
2026-02-02	22.0000	22.0000	21.1500	21.4500	-4.667%	24	3,771	-9.697%
2026-01-30	21.7000	22.5000	21.7000	22.5000	0.000%	34	3,766	-13.911%
2026-01-29	22.9500	22.9500	22.5000	22.5000	+3.448%	10	3,795	-13.911%
2026-01-28	20.9500	21.8000	20.8900	21.7500	-0.911%	134	3,787	-10.943%
2026-01-27	21.9500	21.9500	21.9500	21.9500	-2.009%	1	3,663	-11.754%
2026-01-26	21.7100	22.4000	21.7100	22.4000	+2.705%	16	3,662	-13.527%
2026-01-23	21.6000	21.8100	21.6000	21.8100	-4.132%	3	3,652	-11.188%
2026-01-22	23.1000	23.1000	22.7500	22.7500	-5.523%	15	3,653	-14.857%
2026-01-21	23.6500	25.1000	23.6500	24.0800	-0.701%	21	3,648	-19.560%
2026-01-20	23.7900	24.2500	23.3000	24.2500	+9.778%	213	3,633	-20.124%
2026-01-16	22.6500	22.8500	22.0500	22.0900	-3.663%	14	3,454	-12.313%
2026-01-15	22.1000	22.9300	22.1000	22.9300	+0.131%	4	3,454	-15.526%
2026-01-14	22.4200	23.0000	22.4200	22.9000	+4.091%	103	3,455	-15.415%
2026-01-13	20.9500	22.1000	20.9500	22.0000	+7.843%	23	3,352	-11.955%
2026-01-12	20.7200	20.8000	20.4000	20.4000	-2.017%	23	3,343	-5.049%
2026-01-09	21.7500	21.7500	20.8200	20.8200	-2.482%	36	3,333	-6.964%
2026-01-08	22.0100	22.0100	21.3500	21.3500	-4.474%	11	3,300	-9.274%
2026-01-07	22.3000	22.3500	21.7100	22.3500	+0.812%	51	3,297	-13.333%
2026-01-06	23.7400	23.7400	21.7700	22.1700	-8.275%	24	3,270	-12.630%
2026-01-05	25.0000	25.0000	23.9500	24.1700	-6.680%	5	3,269	-19.859%
2026-01-02	25.6300	26.2000	25.4000	25.9000	+6.672%	21	3,269	-25.212%
2025-12-31	24.1800	24.4500	24.1000	24.2800	+0.622%	63	3,257	-20.222%
2025-12-30	24.1300	24.1300	24.1300	24.1300	+0.208%	2	3,257	-19.726%
2025-12-29	24.2500	24.3200	24.0800	24.0800	+0.292%	8	3,255	-19.560%
2025-12-26	24.0100	24.0100	24.0100	24.0100	-0.990%	2	3,256	-19.325%
2025-12-24	24.3500	24.3500	24.2500	24.2500	-1.222%	3	3,254	-20.124%
2025-12-23	24.4000	24.8000	24.4000	24.5500	-2.579%	4	3,254	-21.100%
2025-12-22	26.0500	26.0500	25.2000	25.2000	-2.136%	11	3,255	-23.135%
2025-12-19	26.2000	26.2000	25.6500	25.7500	-2.647%	21	3,251	-24.777%
2025-12-18	26.4500	26.4500	26.4500	26.4500	-3.361%	1	3,241	-26.767%
2025-12-17	26.7000	27.3700	26.7000	27.3700	+0.073%	19	3,240	-29.229%
2025-12-16	27.3100	27.8000	27.3100	27.3500	-0.182%	7	3,236	-29.177%
2025-12-15	27.0000	27.5400	27.0000	27.4000	+2.622%	6	3,230	-29.307%
2025-12-12	26.7000	26.7000	26.7000	26.7000	+2.535%	2	3,230	-27.453%
2025-12-11	25.9700	26.0800	25.9700	26.0400	+1.323%	17	3,229	-25.614%
2025-12-10	25.7000	25.7500	25.6000	25.7000	-2.725%	11	3,220	-24.630%
2025-12-09	27.5000	27.5000	26.3800	26.4200	-2.796%	9	3,224	-26.684%
2025-12-08	26.6400	27.1800	26.6400	27.1800	+1.570%	7	3,219	-28.734%
2025-12-05	26.4700	26.7600	26.4700	26.7600	-0.409%	13	3,217	-27.616%
2025-12-04	26.8500	27.5000	26.8500	26.8700	+2.362%	31	3,205	-27.912%
2025-12-03	26.5000	26.7000	26.1800	26.2500	+2.220%	16	3,228	-26.210%
2025-12-02	25.6300	25.6800	24.7000	25.6800	-0.542%	54	3,222	-24.572%
2025-12-01	25.5000	25.9900	25.1500	25.8200	+0.467%	23	3,199	-24.981%
2025-11-28	26.4000	26.4000	25.7000	25.7000	-4.638%	2,008	3,198	-24.630%
2025-11-26	26.5800	26.9500	26.2500	26.9500	+0.522%	32	1,192	-28.126%
2025-11-25	26.9300	26.9300	26.6100	26.8100	-4.591%	29	1,192	-27.751%
2025-11-24	28.0000	28.2000	28.0000	28.1000	-4.487%	7	1,165	-31.068%
2025-11-21	31.1300	31.5900	29.3800	29.4200	-5.976%	144	1,160	-34.160%
2025-11-20	28.1200	31.2900	27.7500	31.2900	+7.158%	43	1,234	-38.095%
2025-11-19	29.6000	30.5000	29.2000	29.2000	0.000%	16	1,199	-33.664%
2025-11-18	27.5500	29.2000	27.5500	29.2000	+10.189%	152	1,191	-33.664%
2025-11-17	26.1000	27.1000	25.9000	26.5000	+3.922%	11	1,066	-26.906%
2025-11-14	25.7500	25.9800	25.5000	25.5000	+3.030%	25	1,060	-24.039%
2025-11-13	23.6500	24.7500	23.3000	24.7500	+9.031%	6	1,058	-21.737%
2025-11-12	22.7000	22.7000	22.7000	22.7000	+5.141%	20	1,055	-14.670%
2025-11-11	21.4000	21.7000	21.4000	21.5900	-0.461%	6	1,055	-10.283%
2025-11-10	21.0000	21.8500	21.0000	21.6900	-3.600%	111	1,049	-10.696%
2025-11-07	23.4000	23.8500	22.5000	22.5000	-0.442%	18	1,040	-13.911%
2025-11-06	21.7500	22.6700	21.7500	22.6000	+8.393%	38	1,040	-14.292%
2025-11-05	21.5800	21.8000	20.7500	20.8500	-1.418%	65	1,035	-7.098%
2025-11-04	20.6400	21.1500	20.0000	21.1500	+6.281%	61	1,033	-8.416%
2025-11-03	19.4900	19.9000	18.9500	19.9000	-6.573%	201	969	-2.663%
2025-10-31	20.0000	21.4000	19.9000	21.3000	-21.344%	176	969	-9.061%
2025-10-30	25.1500	27.0800	25.1500	27.0800	+9.194%	7	917	-28.471%
2025-10-29	23.5200	24.8000	23.5200	24.8000	+1.932%	10	912	-21.895%
2025-10-28	24.6000	24.6000	24.2500	24.3300	-1.098%	35	914	-20.386%
2025-10-27	23.7000	24.7000	23.7000	24.6000	-1.403%	19	893	-21.260%
2025-10-24	24.9800	25.1000	24.5500	24.9500	-9.107%	22	893	-22.365%
2025-10-22	26.1800	27.4500	26.1800	27.4500	+6.519%	18	879	-29.435%
2025-10-21	26.7500	26.7500	25.7700	25.7700	-8.940%	7	864	-24.835%
2025-10-20	29.2500	29.2500	28.3000	28.3000	-4.456%	5	861	-31.555%
2025-10-17	29.5200	30.0000	29.5200	29.6200	-1.267%	32	859	-34.605%
2025-10-16	28.1000	30.0300	27.7700	30.0000	+3.057%	43	855	-35.433%
2025-10-15	28.1500	29.1100	28.1500	29.1100	+5.471%	6	879	-33.459%
2025-10-14	28.7100	28.7100	27.6000	27.6000	+4.744%	28	873	-29.819%
2025-10-13	26.5400	26.5400	26.1500	26.3500	-2.407%	6	845	-26.490%
2025-10-10	24.9000	27.1500	24.9000	27.0000	+14.407%	38	844	-28.259%
2025-10-09	24.2500	24.4500	23.6000	23.6000	0.000%	15	819	-17.924%
2025-10-08	24.0000	24.3000	23.2200	23.6000	-5.600%	15	819	-17.924%
2025-10-06	24.8400	25.6000	24.8400	25.0000	+0.402%	19	825	-22.520%
2025-10-03	23.2500	24.9000	23.2500	24.9000	+3.750%	3	811	-22.209%
2025-10-02	24.4000	24.7800	23.8400	24.0000	-0.208%	606	808	-19.292%
2025-10-01	25.0400	25.0400	24.0500	24.0500	-3.414%	11	221	-19.459%
2025-09-30	24.2700	25.2200	24.2700	24.9000	+2.511%	94	213	-22.209%
2025-09-29	24.0200	24.3000	24.0200	24.2900	-0.451%	63	157	-20.255%
2025-09-26	24.3700	24.4000	24.3700	24.4000	-4.501%	2	96	-20.615%
2025-09-25	25.3800	25.6000	24.7000	25.5500	+1.389%	7	95	-24.188%
2025-09-24	24.3000	25.4300	24.3000	25.2000	+1.901%	8	92	-23.135%
2025-09-23	23.5000	24.7300	23.5000	24.7300	+9.522%	43	84	-21.674%
2025-09-22	21.6500	22.5800	21.3900	22.5800	+7.524%	16	43	-14.216%
2025-09-18	21.6500	21.6500	21.0000	21.0000	-1.639%	13	27	-7.762%
2025-09-17	21.7000	22.2000	21.3500	21.3500	+2.644%	25	36	-9.274%
2025-09-16	20.8000	20.8000	20.8000	20.8000	+1.463%	1	11	-6.875%
2025-09-15	20.5000	20.5000	20.5000	20.5000	0.000%	10	10	-5.512%