Dark

AMZN20280121P220
AMZN Jan 21 2028 220.00 Put (AMZN280121P00220000)
option OPRA

EOD

Jul 2, 2026

27.43+0.109%(+0.03)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	27.7700	28.1500	27.4300	27.4300	+0.109%	8	3,636	0.000%
2026-07-01	28.0900	28.0900	27.4000	27.4000	-4.861%	3	3,636	+0.109%
2026-06-30	27.8400	28.8000	27.8400	28.8000	+1.587%	13	3,633	-4.757%
2026-06-29	28.6500	28.6500	27.3700	28.3500	-11.737%	32	3,630	-3.245%
2026-06-26	31.5100	32.1200	31.5100	32.1200	-2.814%	2	3,634	-14.601%
2026-06-25	30.9900	33.0500	30.9900	33.0500	+12.799%	30	3,632	-17.005%
2026-06-24	29.1100	29.3000	29.1100	29.3000	-2.398%	8	3,610	-6.382%
2026-06-23	29.6900	30.1000	29.6900	30.0200	-0.596%	8	3,614	-8.628%
2026-06-22	30.3000	30.7000	30.1000	30.2000	+6.978%	140	3,608	-9.172%
2026-06-18	28.2300	28.2300	28.2300	28.2300	-0.599%	1	3,655	-2.834%
2026-06-17	27.5300	28.4000	27.5300	28.4000	+9.063%	3	3,655	-3.415%
2026-06-16	25.6000	26.0400	25.5800	26.0400	+0.813%	59	3,653	+5.338%
2026-06-15	26.2000	26.2000	25.8300	25.8300	-10.716%	5	3,594	+6.194%
2026-06-12	29.2900	29.2900	28.9300	28.9300	+1.866%	61	3,591	-5.185%
2026-06-11	28.6000	28.6500	28.4000	28.4000	-1.011%	19	3,584	-3.415%
2026-06-10	28.2600	28.7500	28.2600	28.6900	+2.282%	22	3,581	-4.392%
2026-06-09	28.0500	28.0500	28.0500	28.0500	+6.452%	15	3,579	-2.210%
2026-06-08	26.3500	26.3500	26.3500	26.3500	+0.958%	1	3,579	+4.099%
2026-06-05	24.1500	26.1000	24.1500	26.1000	+7.055%	45	3,579	+5.096%
2026-06-04	24.3800	24.3800	24.3800	24.3800	-3.636%	1	3,536	+12.510%
2026-06-03	24.2500	25.3000	24.2500	25.3000	+9.334%	8	3,540	+8.419%
2026-06-02	22.9500	23.1400	22.9500	23.1400	+4.000%	10	3,538	+18.539%
2026-06-01	22.0000	22.2500	21.9000	22.2500	+11.250%	49	3,548	+23.281%
2026-05-29	20.0000	20.0000	20.0000	20.0000	+2.669%	1	3,540	+37.150%
2026-05-28	20.5300	20.5300	19.4800	19.4800	-3.469%	6	3,539	+40.811%
2026-05-27	20.0000	20.2500	19.8500	20.1800	-4.360%	47	3,542	+35.927%
2026-05-26	20.7000	21.1000	20.7000	21.1000	+6.404%	6	3,554	+30.000%
2026-05-22	19.7000	19.8400	19.7000	19.8300	-0.352%	33	3,522	+38.326%
2026-05-21	20.5000	20.5000	19.8000	19.9000	-5.238%	12	3,523	+37.839%
2026-05-20	20.9500	21.0000	20.5500	21.0000	-2.326%	35	3,523	+30.619%
2026-05-19	21.4500	22.2000	21.4500	21.5000	+4.369%	31	3,503	+27.581%
2026-05-18	20.3400	20.7000	20.3400	20.6000	-2.600%	7	3,503	+33.155%
2026-05-15	21.4000	21.4000	21.1500	21.1500	+4.703%	19	3,503	+29.693%
2026-05-14	20.0500	20.2500	20.0500	20.2000	+2.020%	6	3,492	+35.792%
2026-05-13	19.8000	19.8000	19.8000	19.8000	-4.348%	2	3,488	+38.535%
2026-05-12	20.4500	20.7300	20.1900	20.7000	+8.038%	49	3,488	+32.512%
2026-05-11	19.3000	19.3200	19.1600	19.1600	-1.744%	32	3,488	+43.163%
2026-05-08	19.6000	19.6000	19.5000	19.5000	-0.256%	27	3,483	+40.667%
2026-05-07	19.1000	19.5500	19.0000	19.5500	+5.391%	96	3,488	+40.307%
2026-05-06	19.3500	19.3500	18.5500	18.5500	-3.385%	26	3,474	+47.871%
2026-05-05	19.1100	19.5000	19.1100	19.2000	-4.239%	11	3,475	+42.865%
2026-05-04	19.9500	20.4600	19.3900	20.0500	-4.296%	374	3,486	+36.808%
2026-05-01	21.2500	21.2500	20.5900	20.9500	-2.919%	134	3,253	+30.931%
2026-04-30	20.4500	23.0000	20.4500	21.5800	-4.217%	220	3,253	+27.108%
2026-04-29	23.7700	23.7700	22.4000	22.5300	-5.693%	36	3,445	+21.749%
2026-04-28	24.6000	24.6000	23.8900	23.8900	-0.251%	8	3,455	+14.818%
2026-04-27	23.6500	23.9500	23.6300	23.9500	+2.045%	14	3,447	+14.530%
2026-04-24	24.5500	24.5500	23.4700	23.4700	-6.120%	38	3,435	+16.873%
2026-04-23	25.3000	25.3000	24.7600	25.0000	-0.794%	29	3,460	+9.720%
2026-04-22	26.0200	26.1500	25.2000	25.2000	-3.448%	109	3,439	+8.849%
2026-04-21	26.0500	26.1000	26.0000	26.1000	-0.571%	4	3,344	+5.096%
2026-04-17	26.1000	26.2500	25.6000	26.2500	-4.719%	14	3,344	+4.495%
2026-04-16	27.3000	27.5500	27.3000	27.5500	-0.613%	42	3,355	-0.436%
2026-04-14	29.9500	29.9500	27.0700	27.7200	-9.234%	49	3,395	-1.046%
2026-04-13	31.2300	31.2300	30.5400	30.5400	-1.165%	312	3,424	-10.183%
2026-04-10	31.1000	31.1000	30.4200	30.9000	-5.649%	14	3,714	-11.230%
2026-04-09	35.0000	35.0000	32.6000	32.7500	-8.876%	160	3,710	-16.244%
2026-04-08	34.6700	35.9400	34.6700	35.9400	-9.357%	247	3,716	-23.678%
2026-04-06	39.6000	39.6500	39.3000	39.6500	-3.528%	5	3,694	-30.820%
2026-04-02	41.2100	41.2200	40.2000	41.1000	+2.239%	246	3,714	-33.260%
2026-04-01	40.7100	40.7100	39.3000	40.2000	-2.309%	35	3,714	-31.766%
2026-03-31	41.1000	41.1500	41.1000	41.1500	-6.264%	2	3,683	-33.341%
2026-03-30	43.9000	43.9000	43.9000	43.9000	-2.336%	15	3,681	-37.517%
2026-03-27	43.0000	44.9500	43.0000	44.9500	+11.677%	41	3,666	-38.977%
2026-03-26	40.2500	40.2500	40.2500	40.2500	+1.513%	25	3,665	-31.851%
2026-03-25	39.5000	39.6500	39.0500	39.6500	-2.938%	40	3,640	-30.820%
2026-03-24	40.6300	40.9000	40.6300	40.8500	+3.444%	54	3,600	-32.852%
2026-03-23	39.3000	39.4900	38.9000	39.4900	-5.186%	6	3,550	-30.539%
2026-03-20	42.3600	42.3600	41.3500	41.6500	+0.144%	10	3,549	-34.142%
2026-03-19	41.5400	41.7100	41.5400	41.5900	+5.291%	6	3,541	-34.047%
2026-03-18	38.6500	39.5000	38.6500	39.5000	+4.497%	3	3,538	-30.557%
2026-03-17	38.7200	38.9000	37.8000	37.8000	-7.444%	74	3,538	-27.434%
2026-03-16	41.0000	41.1000	40.8400	40.8400	-1.472%	361	3,471	-32.835%
2026-03-13	41.5500	41.5500	41.4500	41.4500	+0.363%	3	3,710	-33.824%
2026-03-12	41.4400	41.4400	40.7800	41.3000	+2.609%	11	3,707	-33.584%
2026-03-11	38.9000	40.2500	38.9000	40.2500	+2.705%	4	3,710	-31.851%
2026-03-10	39.2200	39.4900	39.1900	39.1900	-6.579%	11	3,710	-30.008%
2026-03-09	41.7000	43.1800	41.7000	41.9500	+4.275%	34	3,721	-34.613%
2026-03-06	40.2300	40.2300	40.2300	40.2300	+2.628%	1	4,103	-31.817%
2026-03-05	39.1500	39.2000	38.4600	39.2000	+0.128%	18	4,102	-30.026%
2026-03-04	41.1300	41.1300	38.9800	39.1500	-7.882%	415	4,106	-29.936%
2026-03-02	42.9000	42.9000	42.5000	42.5000	-1.163%	3	4,106	-35.459%
2026-02-27	43.8500	43.8500	43.0000	43.0000	+0.210%	2	4,106	-36.209%
2026-02-26	43.5500	43.5500	42.8200	42.9100	+2.288%	5	4,106	-36.076%
2026-02-25	41.4600	41.9500	41.4000	41.9500	-1.061%	64	4,046	-34.613%
2026-02-24	42.9000	42.9000	41.8000	42.4000	-5.420%	120	4,046	-35.307%
2026-02-23	44.3000	45.0300	44.3000	44.8300	+6.535%	8	3,926	-38.813%
2026-02-20	42.0000	42.5000	41.9000	42.0800	-5.544%	16	3,922	-34.815%
2026-02-19	44.6000	44.6000	44.5500	44.5500	-1.915%	2	3,934	-38.429%
2026-02-17	45.8200	45.8300	45.4200	45.4200	-2.762%	5	3,934	-39.608%
2026-02-13	46.7400	47.1000	46.6700	46.7100	+0.625%	13	3,929	-41.276%
2026-02-12	44.9500	47.2500	44.9500	46.4200	+9.481%	35	3,929	-40.909%
2026-02-10	41.5000	42.5000	41.2500	42.4000	+1.801%	9	3,896	-35.307%
2026-02-09	43.2000	43.2000	40.9400	41.6500	-1.069%	14	3,893	-34.142%
2026-02-06	44.6600	44.6600	41.2300	42.1000	+13.050%	38	3,892	-34.846%
2026-02-05	37.1000	38.2500	37.1000	37.2400	+11.164%	785	3,865	-26.343%
2026-02-04	33.5000	33.5000	33.5000	33.5000	+7.475%	1	3,126	-18.119%
2026-02-03	31.6000	31.7000	31.1700	31.1700	+5.661%	4	3,125	-11.999%
2026-02-02	30.3500	30.3500	29.5000	29.5000	-2.865%	7	3,123	-7.017%
2026-01-30	29.6500	30.3700	29.6500	30.3700	+2.015%	5	3,130	-9.681%
2026-01-28	29.7700	29.7700	29.7700	29.7700	+1.431%	1	3,135	-7.860%
2026-01-27	29.4000	29.4400	29.3500	29.3500	-2.975%	12	3,134	-6.542%
2026-01-26	30.2300	30.5000	30.0300	30.2500	+1.340%	74	3,145	-9.322%
2026-01-23	29.8600	29.8600	29.8500	29.8500	-4.633%	2	3,207	-8.107%
2026-01-22	31.5000	31.5000	31.0600	31.3000	-4.340%	7	3,207	-12.364%
2026-01-21	33.3000	33.9500	32.2000	32.7200	-0.396%	17	3,207	-16.167%
2026-01-20	32.0000	32.8500	31.5200	32.8500	+10.420%	16	3,205	-16.499%
2026-01-16	30.5000	30.5000	29.7500	29.7500	-4.032%	45	3,169	-7.798%
2026-01-15	30.8800	31.0000	30.8800	31.0000	+1.639%	2	3,169	-11.516%
2026-01-14	30.5000	30.5000	30.5000	30.5000	+1.329%	2	3,167	-10.066%
2026-01-13	28.8500	30.1000	28.5500	30.1000	+7.538%	18	3,165	-8.870%
2026-01-12	28.2000	28.2000	27.9000	27.9900	-0.427%	15	3,169	-2.001%
2026-01-09	28.9000	28.9000	28.1100	28.1100	-3.236%	508	3,161	-2.419%
2026-01-08	29.7500	29.7500	28.9400	29.0500	-1.358%	7	3,654	-5.577%
2026-01-07	29.8000	29.8000	29.4500	29.4500	-3.443%	3	3,651	-6.859%
2026-01-06	31.1700	31.1700	29.8600	30.5000	-5.368%	221	3,652	-10.066%
2026-01-05	32.5700	32.6600	32.2300	32.2300	-7.412%	7	3,777	-14.893%
2026-01-02	33.9000	34.8100	33.9000	34.8100	+7.009%	18	3,777	-21.201%
2025-12-31	32.5200	32.5300	32.5200	32.5300	+0.092%	5	3,777	-15.678%
2025-12-30	32.5000	32.5000	32.5000	32.5000	-0.154%	1	3,777	-15.600%
2025-12-29	32.8200	32.8200	32.5500	32.5500	-1.064%	34	3,776	-15.730%
2025-12-26	32.9000	32.9000	32.9000	32.9000	+0.152%	4	3,791	-16.626%
2025-12-24	32.8500	32.8500	32.8500	32.8500	-0.303%	2	3,788	-16.499%
2025-12-23	33.2500	33.2500	32.9500	32.9500	-3.031%	12	3,788	-16.753%
2025-12-22	34.2600	34.2600	33.9000	33.9800	-1.077%	1,011	3,789	-19.276%
2025-12-19	34.7500	34.7500	34.3500	34.3500	-2.691%	12	2,788	-20.146%
2025-12-18	35.2400	35.3000	35.0300	35.3000	-2.216%	6	2,776	-22.295%
2025-12-17	35.9000	36.5200	35.9000	36.1000	-0.551%	192	2,773	-24.017%
2025-12-16	36.6100	36.6100	36.3000	36.3000	+1.538%	36	2,596	-24.435%
2025-12-12	35.4800	35.7500	35.4800	35.7500	+3.623%	104	2,595	-23.273%
2025-12-11	34.6500	34.6500	34.5000	34.5000	+0.058%	110	2,491	-20.493%
2025-12-10	34.3700	34.4800	34.3000	34.4800	-2.599%	7	2,401	-20.447%
2025-12-09	35.2500	35.4000	35.2200	35.4000	-1.912%	4	2,401	-22.514%
2025-12-08	35.4400	36.1500	35.4400	36.0900	+2.383%	9	2,403	-23.996%
2025-12-05	35.1300	35.2500	35.1300	35.2500	-2.436%	6	2,402	-22.184%
2025-12-04	36.2500	36.5000	36.0700	36.1300	+3.882%	12	2,400	-24.080%
2025-12-03	35.5000	35.5000	34.7500	34.7800	+2.234%	4	2,400	-21.133%
2025-12-02	34.0000	34.3700	33.4500	34.0200	-0.526%	5	2,401	-19.371%
2025-12-01	34.1500	34.2000	34.1500	34.2000	-1.156%	3	2,398	-19.795%
2025-11-28	35.1500	35.1500	34.5200	34.6000	-2.945%	5	2,399	-20.723%
2025-11-26	35.6900	35.6900	35.6500	35.6500	0.000%	2	2,399	-23.058%
2025-11-25	37.4000	37.7000	35.5600	35.6500	-4.012%	21	2,399	-23.058%
2025-11-24	37.3600	37.4900	36.7200	37.1400	-4.130%	38	2,393	-26.144%
2025-11-21	40.9000	41.1700	38.7400	38.7400	-5.165%	12	2,368	-29.195%
2025-11-20	36.5100	40.8500	36.4000	40.8500	+6.658%	24	2,359	-32.852%
2025-11-19	38.8000	39.3600	38.3000	38.3000	-0.104%	439	2,356	-28.381%
2025-11-18	36.5700	38.5000	36.5700	38.3400	+8.000%	242	1,951	-28.456%
2025-11-17	35.0500	35.5000	35.0500	35.5000	+4.566%	3	1,733	-22.732%
2025-11-14	34.1000	34.1000	33.9500	33.9500	+3.191%	16	1,734	-19.205%
2025-11-13	32.9000	32.9000	32.9000	32.9000	+12.942%	1	1,733	-16.626%
2025-11-10	28.9800	29.6000	28.5500	29.1300	-3.543%	115	1,732	-5.836%
2025-11-07	31.7000	31.8000	30.2000	30.2000	-0.984%	66	1,734	-9.172%
2025-11-06	29.4200	30.5000	29.4200	30.5000	+7.206%	3	1,734	-10.066%
2025-11-05	28.4500	28.4500	28.4500	28.4500	-0.420%	5	1,733	-3.585%
2025-11-04	27.9000	28.5700	27.7000	28.5700	+5.815%	5	1,733	-3.990%
2025-11-03	26.4600	27.0000	26.0500	27.0000	-8.475%	272	1,624	+1.593%
2025-10-31	27.6600	29.5000	27.3000	29.5000	-18.845%	74	1,624	-7.017%
2025-10-30	34.8900	36.3500	34.6000	36.3500	+8.346%	23	1,666	-24.539%
2025-10-29	32.3300	33.7200	32.3300	33.5500	+2.914%	33	1,678	-18.241%
2025-10-28	33.6900	33.7600	32.6000	32.6000	-1.807%	21	1,664	-15.859%
2025-10-27	32.5000	33.2500	32.5000	33.2000	-2.065%	33	1,657	-17.380%
2025-10-24	34.0800	34.3500	33.6900	33.9000	-5.095%	11	1,657	-19.086%
2025-10-23	36.8400	36.8400	35.7200	35.7200	-2.803%	11	1,664	-23.208%
2025-10-22	36.8000	36.8000	36.7500	36.7500	+4.582%	2	1,657	-25.361%
2025-10-21	36.1700	36.2100	34.6600	35.1400	-5.027%	96	1,656	-21.941%
2025-10-20	38.2100	38.2100	36.9800	37.0000	-6.518%	168	1,628	-25.865%
2025-10-17	40.3000	40.4500	39.5500	39.5800	-0.051%	15	1,624	-30.697%
2025-10-16	37.7100	39.6200	37.7100	39.6000	+3.125%	16	1,613	-30.732%
2025-10-15	37.6600	39.5200	37.6600	38.4000	+0.893%	342	1,613	-28.568%
2025-10-14	37.9400	39.2200	37.0700	38.0600	+7.151%	24	1,283	-27.930%
2025-10-13	36.0900	36.5900	35.3400	35.5200	-4.000%	9	1,272	-22.776%
2025-10-10	34.2500	37.0000	34.2500	37.0000	+12.087%	17	1,265	-25.865%
2025-10-09	33.4300	33.6000	32.8400	33.0100	+2.707%	109	1,251	-16.904%
2025-10-08	33.1000	33.1000	31.5300	32.1400	-4.203%	5	1,151	-14.655%
2025-10-07	33.8000	33.8500	33.5500	33.5500	-1.468%	13	1,151	-18.241%
2025-10-06	35.4600	35.4600	33.8500	34.0500	+0.740%	12	1,148	-19.442%
2025-10-03	33.3500	34.0000	33.3500	33.8000	+1.807%	12	1,138	-18.846%
2025-10-02	33.8600	33.8700	33.0000	33.2000	-0.599%	264	1,126	-17.380%
2025-10-01	33.7300	33.7800	33.0500	33.4000	-1.183%	6	873	-17.874%
2025-09-30	32.9000	34.1000	32.9000	33.8000	+2.455%	31	871	-18.846%
2025-09-29	33.4500	33.4500	32.8000	32.9900	-1.552%	20	860	-16.854%
2025-09-26	33.4500	33.5100	33.3300	33.5100	-3.845%	9	840	-18.144%
2025-09-25	33.9000	34.9000	33.6300	34.8500	+2.802%	32	837	-21.291%
2025-09-24	32.9300	34.0000	32.9300	33.9000	+1.497%	29	818	-19.086%
2025-09-23	31.0000	33.5800	31.0000	33.4000	+8.618%	27	801	-17.874%
2025-09-22	30.0800	30.7500	29.4600	30.7500	+6.401%	15	783	-10.797%
2025-09-19	28.6100	29.1500	28.6100	28.9000	-0.173%	51	775	-5.087%
2025-09-18	29.2500	29.2500	28.9500	28.9500	-3.500%	703	725	-5.250%
2025-09-17	29.4200	30.0000	29.4200	30.0000	+5.079%	4	24	-8.567%
2025-09-16	28.6000	28.6000	28.4000	28.5500	-3.155%	32	20	-3.923%
2025-09-15	29.1500	29.4800	29.1500	29.4800	0.000%	2	2	-6.954%