Dark

AMZN20280121P210
AMZN Jan 21 2028 210.00 Put (AMZN280121P00210000)
option OPRA

EOD

Aug 19, 2026

15.44-4.985%(-0.81)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	15.4400	15.4400	15.4400	15.4400	-4.985%	3	3,485	0.000%
2026-08-18	16.2500	16.2500	16.2500	16.2500	+0.309%	1	3,482	-4.985%
2026-08-17	15.8500	16.3800	15.8500	16.2000	+3.846%	66	3,481	-4.691%
2026-08-14	15.6000	15.6000	15.6000	15.6000	-0.256%	2	3,431	-1.026%
2026-08-13	15.2500	15.6400	15.2500	15.6400	+4.267%	6	3,431	-1.279%
2026-08-12	15.0000	15.0000	15.0000	15.0000	0.000%	1	3,437	+2.933%
2026-08-11	14.6900	15.0000	14.6900	15.0000	+3.806%	15	3,436	+2.933%
2026-08-10	14.6500	14.6500	14.0800	14.4500	-2.034%	24	3,435	+6.851%
2026-08-07	14.7500	14.7500	14.7500	14.7500	-3.595%	1	3,437	+4.678%
2026-08-06	15.3000	15.3000	15.3000	15.3000	+1.526%	9	3,437	+0.915%
2026-08-05	14.9000	15.1000	14.8000	15.0700	+1.824%	84	3,437	+2.455%
2026-08-04	14.6000	14.8000	14.5300	14.8000	+8.425%	101	3,440	+4.324%
2026-08-03	13.9800	14.0300	13.2000	13.6500	-12.500%	69	3,369	+13.114%
2026-07-31	15.2500	16.6600	14.4000	15.6000	-30.357%	143	3,380	-1.026%
2026-07-30	22.4000	22.4000	22.4000	22.4000	-7.819%	5	3,368	-31.071%
2026-07-29	25.1400	25.1400	24.1300	24.3000	-0.287%	80	3,368	-36.461%
2026-07-28	25.0000	25.0400	24.3700	24.3700	+0.329%	3	3,350	-36.643%
2026-07-24	24.6700	24.6700	24.2900	24.2900	-1.059%	107	3,348	-36.435%
2026-07-23	24.4200	24.5500	24.4200	24.5500	+10.986%	16	3,394	-37.108%
2026-07-22	21.0500	22.1200	21.0500	22.1200	+4.094%	30	3,408	-30.199%
2026-07-21	21.2500	21.2500	21.2500	21.2500	-0.468%	2	3,411	-27.341%
2026-07-20	21.9000	21.9000	21.3500	21.3500	-3.175%	2	3,410	-27.681%
2026-07-17	22.1100	22.1100	21.9500	22.0500	+8.088%	908	3,410	-29.977%
2026-07-15	21.0800	21.4300	20.4000	20.4000	-8.067%	18	2,665	-24.314%
2026-07-14	22.5800	22.5800	22.1900	22.1900	+2.023%	30	2,681	-30.419%
2026-07-13	22.1500	22.1500	21.7500	21.7500	-7.526%	3	2,680	-29.011%
2026-07-09	23.5000	23.5200	23.5000	23.5200	+1.598%	11	2,681	-34.354%
2026-07-08	23.1500	23.1500	23.1500	23.1500	+1.982%	1	2,680	-33.305%
2026-07-07	22.6700	22.8000	22.6700	22.7000	-1.732%	3	2,679	-31.982%
2026-07-06	23.8500	23.8500	23.0500	23.1000	+0.435%	130	2,681	-33.160%
2026-07-02	23.4300	23.4300	23.0000	23.0000	-2.044%	22	2,728	-32.870%
2026-07-01	24.9700	24.9700	23.4800	23.4800	-3.374%	81	2,728	-34.242%
2026-06-30	23.5700	24.3000	23.5700	24.3000	+1.461%	2	2,774	-36.461%
2026-06-29	24.1500	24.1500	23.9000	23.9500	-10.801%	19	2,776	-35.532%
2026-06-26	26.9000	26.9000	26.8000	26.8500	-2.647%	1,003	2,774	-42.495%
2026-06-25	28.0800	28.0800	27.5800	27.5800	+9.575%	4	1,772	-44.017%
2026-06-24	23.7300	25.1700	23.7300	25.1700	-0.474%	28	1,770	-38.657%
2026-06-23	25.2900	25.2900	25.2900	25.2900	+1.853%	1	1,744	-38.948%
2026-06-22	23.9000	24.8500	23.7700	24.8300	+6.293%	17	1,743	-37.817%
2026-06-18	23.3600	23.3600	23.3600	23.3600	+6.182%	1	1,727	-33.904%
2026-06-16	21.8000	22.0000	21.5000	22.0000	-1.566%	94	1,727	-29.818%
2026-06-15	22.3500	22.3500	22.3500	22.3500	-9.367%	2	1,683	-30.917%
2026-06-12	25.2200	25.2200	24.6600	24.6600	+4.492%	21	1,684	-37.388%
2026-06-11	24.3000	24.6500	23.6000	23.6000	-3.437%	62	1,663	-34.576%
2026-06-10	24.2000	24.4400	24.1500	24.4400	+6.261%	7	1,654	-36.825%
2026-06-09	23.2200	23.3800	23.0000	23.0000	+2.404%	368	1,654	-32.870%
2026-06-08	22.4600	22.4600	22.4600	22.4600	+3.028%	2	1,518	-31.256%
2026-06-05	22.0000	22.0000	21.8000	21.8000	+7.020%	11	1,520	-29.174%
2026-06-04	20.3700	20.3700	20.3700	20.3700	+5.163%	3	1,509	-24.202%
2026-06-02	19.8500	19.8500	19.3700	19.3700	+2.922%	47	1,506	-20.289%
2026-06-01	18.8200	18.8200	18.8200	18.8200	+12.695%	1	1,489	-17.960%
2026-05-29	16.7000	16.7000	16.7000	16.7000	+1.643%	2	1,489	-7.545%
2026-05-28	17.1600	17.1600	16.4300	16.4300	-1.499%	7	1,491	-6.026%
2026-05-27	16.7000	16.7000	16.6800	16.6800	-4.686%	3	1,493	-7.434%
2026-05-26	17.5000	17.5000	17.5000	17.5000	+4.167%	3	1,494	-11.771%
2026-05-21	17.0700	17.0700	16.7500	16.8000	-2.890%	31	1,491	-8.095%
2026-05-20	17.4800	17.4800	17.2900	17.3000	-5.978%	32	1,467	-10.751%
2026-05-19	18.4000	18.4000	18.4000	18.4000	+4.843%	2	1,472	-16.087%
2026-05-18	17.5500	17.5500	17.5500	17.5500	+3.540%	1	1,472	-12.023%
2026-05-14	16.8900	16.9500	16.8900	16.9500	-1.739%	2	1,472	-8.909%
2026-05-13	17.3100	17.3100	17.2500	17.2500	-2.542%	9	1,450	-10.493%
2026-05-12	17.1000	17.7000	17.1000	17.7000	+9.394%	48	1,450	-12.768%
2026-05-11	16.1800	16.1800	16.1800	16.1800	-1.281%	1	1,450	-4.574%
2026-05-08	16.4200	16.5500	16.3300	16.3900	+1.361%	116	1,451	-5.796%
2026-05-07	16.1700	16.1700	16.1700	16.1700	+3.191%	2	1,474	-4.515%
2026-05-06	16.1100	16.1500	15.6000	15.6700	-3.865%	447	1,472	-1.468%
2026-05-05	15.9500	16.4000	15.9500	16.3000	-3.835%	13	1,211	-5.276%
2026-05-04	17.0000	17.2300	16.4100	16.9500	-5.042%	126	1,218	-8.909%
2026-05-01	18.2000	18.2000	17.1500	17.8500	-2.192%	162	1,249	-13.501%
2026-04-30	18.7800	18.7800	18.2500	18.2500	-4.300%	41	1,249	-15.397%
2026-04-29	19.2200	19.5700	19.0500	19.0700	-8.096%	111	1,230	-19.035%
2026-04-28	20.7500	20.7500	20.7500	20.7500	+1.616%	1	1,233	-25.590%
2026-04-27	19.8700	20.4200	19.8700	20.4200	+0.690%	71	1,233	-24.388%
2026-04-24	21.0000	21.0000	20.2800	20.2800	-8.442%	19	1,198	-23.866%
2026-04-23	21.3300	22.1500	21.3300	22.1500	+3.023%	5	1,206	-30.293%
2026-04-22	22.4500	22.4500	21.5000	21.5000	-4.614%	12	1,205	-28.186%
2026-04-21	22.5000	22.5500	22.4400	22.5400	-3.881%	60	1,244	-31.500%
2026-04-20	23.4600	23.5100	23.4400	23.4500	+4.315%	104	1,244	-34.158%
2026-04-17	22.3600	22.4800	22.0100	22.4800	-3.436%	84	1,266	-31.317%
2026-04-16	23.6600	24.1900	23.2800	23.2800	-2.594%	5	1,337	-33.677%
2026-04-15	23.7300	24.1000	23.7300	23.9000	+3.240%	7	1,338	-35.397%
2026-04-14	24.1000	24.1000	23.1500	23.1500	-12.642%	29	1,338	-33.305%
2026-04-13	26.5000	26.5000	26.5000	26.5000	+0.379%	1	1,347	-41.736%
2026-04-10	26.6200	26.6200	26.4000	26.4000	-8.397%	2	1,349	-41.515%
2026-04-09	29.0000	29.8200	28.8200	28.8200	-5.663%	14	1,349	-46.426%
2026-04-08	30.4700	30.6000	30.3000	30.5500	-11.577%	557	1,348	-49.460%
2026-04-07	35.0800	35.0800	34.5500	34.5500	+1.083%	3	1,285	-55.311%
2026-04-06	34.3400	34.3400	34.1500	34.1800	-6.382%	8	1,282	-54.827%
2026-04-02	36.5500	36.5500	36.5100	36.5100	+7.005%	2	1,284	-57.710%
2026-04-01	35.5000	35.5000	33.8500	34.1200	-4.559%	38	1,284	-54.748%
2026-03-31	37.8000	37.8000	35.7500	35.7500	-6.901%	4	1,290	-56.811%
2026-03-30	38.8500	38.8500	37.9500	38.4000	-1.538%	6	1,290	-59.792%
2026-03-27	38.7400	39.0000	38.7400	39.0000	+11.748%	11	1,285	-60.410%
2026-03-26	34.5300	34.9500	34.5300	34.9000	+2.346%	31	1,294	-55.759%
2026-03-25	33.8500	34.3900	33.7500	34.1000	-0.292%	25	1,284	-54.721%
2026-03-23	33.7500	34.2000	33.7000	34.2000	-8.311%	10	1,264	-54.854%
2026-03-20	36.0000	37.3000	36.0000	37.3000	+2.840%	13	1,255	-58.606%
2026-03-19	36.2700	36.2700	36.2700	36.2700	+9.181%	1	1,243	-57.430%
2026-03-17	33.6000	33.6000	33.2200	33.2200	-5.892%	15	1,243	-53.522%
2026-03-16	36.0200	36.0200	35.3000	35.3000	-3.314%	6	1,235	-56.261%
2026-03-13	36.1400	37.3600	36.1400	36.5100	+9.574%	102	1,232	-57.710%
2026-03-11	33.3200	33.3200	33.3200	33.3200	-1.711%	2	1,134	-53.661%
2026-03-10	34.9000	34.9000	33.9000	33.9000	-3.912%	3	1,134	-54.454%
2026-03-09	36.3000	37.7700	35.2800	35.2800	-1.176%	342	1,132	-56.236%
2026-03-06	34.9700	35.7100	34.7300	35.7000	+6.886%	93	835	-56.751%
2026-03-05	33.0000	33.9000	33.0000	33.4000	-1.388%	20	804	-53.772%
2026-03-04	33.9100	33.9100	33.7000	33.8700	-8.731%	8	794	-54.414%
2026-03-02	37.1100	37.1100	37.1100	37.1100	-0.775%	2	792	-58.394%
2026-02-27	37.2500	37.6000	37.2500	37.4000	+0.134%	18	790	-58.717%
2026-02-26	36.6500	37.3500	36.6500	37.3500	+0.810%	2	790	-58.661%
2026-02-24	36.6800	37.0500	36.6800	37.0500	-3.641%	2	791	-58.327%
2026-02-23	38.3200	38.4500	38.3200	38.4500	+4.654%	2	789	-59.844%
2026-02-20	36.7400	36.7400	36.7400	36.7400	-5.260%	1	787	-57.975%
2026-02-19	38.6400	38.7800	38.2500	38.7800	+2.865%	5	788	-60.186%
2026-02-18	37.9000	37.9700	37.6500	37.7000	-6.683%	59	785	-59.045%
2026-02-13	39.9000	40.4000	39.9000	40.4000	+5.759%	8	723	-61.782%
2026-02-11	37.6000	38.7000	37.6000	38.2000	+3.889%	14	723	-59.581%
2026-02-10	36.8400	36.8400	36.7700	36.7700	+1.016%	2	730	-58.009%
2026-02-09	38.2800	38.2800	35.5200	36.4000	-2.959%	13	729	-57.582%
2026-02-06	38.0000	38.3000	35.3400	37.5100	+16.455%	205	718	-58.838%
2026-02-05	31.4300	32.9000	31.4300	32.2100	+10.007%	6	522	-52.065%
2026-02-04	27.5000	29.2800	27.5000	29.2800	+8.324%	4	523	-47.268%
2026-02-03	27.0300	27.0300	27.0300	27.0300	+7.689%	2	521	-42.878%
2026-02-02	26.1500	26.1500	24.9700	25.1000	-4.671%	7	522	-38.486%
2026-01-30	26.3300	26.3300	26.3300	26.3300	-0.076%	1	528	-41.360%
2026-01-29	26.9000	26.9000	26.3500	26.3500	+3.212%	5	529	-41.404%
2026-01-28	25.0800	25.9000	24.8000	25.5300	-2.334%	15	527	-39.522%
2026-01-26	25.9000	26.1400	25.9000	26.1400	+1.396%	3	522	-40.933%
2026-01-23	25.6400	25.7800	25.6400	25.7800	-3.770%	3	524	-40.109%
2026-01-22	26.7900	26.7900	26.7900	26.7900	-3.978%	5	522	-42.367%
2026-01-21	28.9700	28.9700	27.9000	27.9000	-1.064%	10	517	-44.659%
2026-01-20	27.7700	28.5000	27.1700	28.2000	+5.421%	23	515	-45.248%
2026-01-15	26.7500	26.7500	26.7500	26.7500	-0.187%	1	500	-42.280%
2026-01-14	26.8000	26.8000	26.8000	26.8000	+8.590%	1	500	-42.388%
2026-01-13	24.8500	24.8500	24.6800	24.6800	+2.534%	11	499	-37.439%
2026-01-12	24.0500	24.0700	24.0500	24.0700	-2.747%	2	498	-35.854%
2026-01-09	24.7500	24.7500	24.7500	24.7500	-0.802%	7	498	-37.616%
2026-01-08	25.6500	25.7800	24.9500	24.9500	-1.965%	6	493	-38.116%
2026-01-07	25.4500	25.4500	25.4500	25.4500	-2.677%	5	493	-39.332%
2026-01-06	27.5200	27.5200	25.5200	26.1500	-7.105%	11	488	-40.956%
2026-01-05	28.2000	28.2000	28.1500	28.1500	-5.695%	41	441	-45.151%
2026-01-02	29.8900	29.8900	29.8500	29.8500	+6.228%	2	441	-48.275%
2025-12-31	28.1000	28.1000	28.1000	28.1000	-0.355%	2	441	-45.053%
2025-12-26	28.2000	28.2000	28.2000	28.2000	-1.226%	1	441	-45.248%
2025-12-23	28.7500	28.7500	28.5500	28.5500	-4.355%	15	442	-45.919%
2025-12-19	29.8500	29.8500	29.8500	29.8500	-2.769%	1	432	-48.275%
2025-12-18	30.3400	30.7000	30.3400	30.7000	-3.611%	2	431	-49.707%
2025-12-16	31.8000	31.8500	31.8000	31.8500	-0.593%	4	431	-51.523%
2025-12-15	32.0400	32.0400	32.0400	32.0400	+3.322%	10	431	-51.810%
2025-12-12	31.0300	31.0400	31.0100	31.0100	+3.023%	5	421	-50.210%
2025-12-11	30.1000	30.1000	30.1000	30.1000	+2.207%	10	422	-48.704%
2025-12-10	29.9000	29.9000	29.4500	29.4500	-4.072%	59	422	-47.572%
2025-12-09	30.6300	30.7000	30.6300	30.7000	-1.917%	3	363	-49.707%
2025-12-08	31.1600	31.3000	31.1600	31.3000	+1.954%	2	364	-50.671%
2025-12-05	30.7100	30.7500	30.7000	30.7000	-1.917%	3	364	-49.707%
2025-12-04	31.5000	31.5000	31.3000	31.3000	+2.623%	3	365	-50.671%
2025-12-03	30.3600	30.5000	30.3600	30.5000	+3.918%	88	362	-49.377%
2025-12-02	29.6300	29.6300	29.3500	29.3500	-1.345%	2	447	-47.394%
2025-12-01	29.5600	29.7500	29.5600	29.7500	-1.228%	5	445	-48.101%
2025-11-28	30.0500	30.5700	30.0500	30.1200	-3.462%	6	440	-48.738%
2025-11-26	31.2000	31.2000	31.1500	31.2000	+0.840%	7	436	-50.513%
2025-11-25	33.0000	33.0000	30.9400	30.9400	-5.469%	14	436	-50.097%
2025-11-24	32.6100	32.7300	32.6100	32.7300	-6.646%	13	426	-52.826%
2025-11-21	36.0600	36.3900	35.0600	35.0600	-2.394%	110	426	-55.961%
2025-11-20	31.8500	35.9200	31.8500	35.9200	+6.905%	23	346	-57.016%
2025-11-19	33.3200	34.4200	33.3200	33.6000	+1.205%	21	335	-54.048%
2025-11-18	32.3000	33.2000	32.3000	33.2000	+7.792%	51	331	-53.494%
2025-11-17	31.4000	31.4400	30.2000	30.8000	+4.869%	4	331	-49.870%
2025-11-14	29.8000	29.8000	29.2100	29.3700	+6.606%	27	330	-47.429%
2025-11-13	27.5500	27.5500	27.5500	27.5500	+9.848%	1	303	-43.956%
2025-11-10	25.1300	25.1300	25.0800	25.0800	-7.794%	2	302	-38.437%
2025-11-07	27.5500	27.5500	27.2000	27.2000	+4.095%	3	302	-43.235%
2025-11-06	25.8000	26.1300	25.8000	26.1300	+6.220%	4	303	-40.911%
2025-11-05	24.5700	24.6000	24.5700	24.6000	-0.726%	15	304	-37.236%
2025-11-04	23.7000	24.7800	23.7000	24.7800	+6.352%	13	301	-37.692%
2025-11-03	23.1000	23.4000	22.6700	23.3000	-7.540%	43	303	-33.734%
2025-10-31	23.7500	25.3000	23.2700	25.2000	-19.205%	73	303	-38.730%
2025-10-30	29.6500	31.1900	29.6500	31.1900	+9.285%	29	304	-50.497%
2025-10-29	28.7700	29.0900	28.4100	28.5400	+1.747%	7	302	-45.900%
2025-10-28	27.9500	28.0500	27.9500	28.0500	-1.751%	3	300	-44.955%
2025-10-27	28.0500	28.5500	28.0500	28.5500	-2.493%	11	301	-45.919%
2025-10-24	29.5000	29.5000	29.2800	29.2800	-5.243%	2	301	-47.268%
2025-10-23	31.1500	31.1500	30.9000	30.9000	-4.037%	3	301	-50.032%
2025-10-22	31.9500	32.2000	31.9500	32.2000	+7.692%	51	299	-52.050%
2025-10-21	31.2600	31.4100	29.9000	29.9000	-6.941%	28	248	-48.361%
2025-10-20	32.8500	33.0500	32.1300	32.1300	-6.545%	10	236	-51.945%
2025-10-17	34.5500	34.9500	34.1800	34.3800	+0.468%	47	230	-55.090%
2025-10-16	32.4100	34.2300	32.4100	34.2200	+2.424%	20	216	-54.880%
2025-10-15	33.2700	34.4500	33.2700	33.4100	+4.081%	75	196	-53.786%
2025-10-14	33.0000	33.7500	31.7800	32.1000	+4.765%	15	162	-51.900%
2025-10-13	30.8100	30.8100	30.5000	30.6400	-4.250%	12	148	-49.608%
2025-10-10	27.8500	32.0000	27.8500	32.0000	+12.755%	19	145	-51.750%
2025-10-09	28.3800	28.3800	28.3800	28.3800	+2.492%	3	127	-45.595%
2025-10-08	27.7000	27.7000	27.6200	27.6900	-4.682%	3	124	-44.240%
2025-10-07	29.0500	29.0500	29.0500	29.0500	-2.517%	4	121	-46.850%
2025-10-06	29.8000	29.8000	29.8000	29.8000	+1.880%	2	117	-48.188%
2025-10-03	27.8100	29.2500	27.8100	29.2500	0.000%	7	117	-47.214%
2025-10-02	28.7900	29.2500	28.7900	29.2500	+1.176%	3	112	-47.214%
2025-10-01	29.0000	29.0000	28.6000	28.9100	+0.139%	4	110	-46.593%
2025-09-30	29.6400	29.6400	28.8700	28.8700	+2.704%	11	108	-46.519%
2025-09-29	28.5900	28.5900	28.1100	28.1100	-2.090%	12	103	-45.073%
2025-09-26	28.9300	28.9300	28.7100	28.7100	-4.300%	2	91	-46.221%
2025-09-25	29.8100	30.0500	28.7800	30.0000	+4.530%	9	91	-48.533%
2025-09-24	28.7000	28.7000	28.7000	28.7000	-0.692%	1	85	-46.202%
2025-09-23	28.5600	28.9700	28.1900	28.9000	+11.411%	24	84	-46.574%
2025-09-22	25.4000	25.9400	25.4000	25.9400	+5.233%	2	61	-40.478%
2025-09-19	24.5200	24.8000	24.5200	24.6500	-4.123%	58	59	-37.363%
2025-09-17	25.7100	25.7100	25.7100	25.7100	+3.879%	1	2	-39.946%
2025-09-16	24.4700	24.7500	24.4700	24.7500	0.000%	2	1	-37.616%