Dark

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

EOD

Aug 19, 2026

18.45-5.141%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	18.4500	18.4500	18.4500	18.4500	-5.141%	1	6,215	0.000%
2026-08-18	19.0500	19.4500	19.0500	19.4500	-1.469%	2	6,215	-5.141%
2026-08-17	19.1800	19.7400	19.1800	19.7400	+4.169%	4	6,215	-6.535%
2026-08-14	18.9000	19.0500	18.8000	18.9500	+3.270%	6	6,212	-2.639%
2026-08-12	18.2000	18.5000	18.1500	18.3500	+1.381%	63	6,210	+0.545%
2026-08-11	17.9500	18.1000	17.8800	18.1000	+4.624%	7	6,178	+1.934%
2026-08-10	17.4500	17.5000	17.0400	17.3000	-3.081%	46	6,183	+6.647%
2026-08-07	17.8500	17.8500	17.8500	17.8500	-4.290%	1	6,184	+3.361%
2026-08-06	18.1400	18.6500	18.1400	18.6500	+0.756%	46	6,185	-1.072%
2026-08-05	17.5000	18.5100	17.5000	18.5100	+4.635%	42	6,155	-0.324%
2026-08-04	17.5000	17.6900	17.1700	17.6900	+8.862%	25	6,141	+4.296%
2026-08-03	15.9500	16.6000	15.9500	16.2500	-11.781%	87	6,133	+13.538%
2026-07-31	19.7500	19.7500	18.1000	18.4200	-33.018%	354	6,164	+0.163%
2026-07-30	28.1000	28.1000	26.7400	27.5000	-5.660%	27	6,018	-32.909%
2026-07-29	29.7000	29.7000	29.1500	29.1500	+1.356%	112	6,015	-36.707%
2026-07-28	28.9100	29.6500	28.7500	28.7600	+0.736%	347	6,157	-35.848%
2026-07-27	27.6000	28.7700	27.6000	28.5500	-1.484%	1,029	5,725	-35.377%
2026-07-24	28.7900	28.9800	28.2700	28.9800	+0.104%	5	5,513	-36.335%
2026-07-23	28.8700	28.9900	28.8700	28.9500	+12.079%	30	5,513	-36.269%
2026-07-22	25.9000	25.9000	25.8300	25.8300	+2.826%	710	5,542	-28.571%
2026-07-21	25.1500	25.1500	25.1200	25.1200	-0.711%	3	6,232	-26.553%
2026-07-20	25.1700	25.3000	25.1700	25.3000	-2.954%	16	6,232	-27.075%
2026-07-17	25.9000	26.0700	25.7000	26.0700	+9.768%	705	6,232	-29.229%
2026-07-16	23.7500	23.7500	23.7500	23.7500	-2.062%	20	5,536	-22.316%
2026-07-15	24.9300	24.9300	24.1000	24.2500	-7.970%	8	5,556	-23.918%
2026-07-14	26.8100	26.8100	26.3500	26.3500	+2.729%	1,296	5,553	-29.981%
2026-07-13	26.4000	26.4000	25.6500	25.6500	-4.255%	1,799	4,671	-28.070%
2026-07-10	25.7500	26.7900	25.7500	26.7900	-2.688%	123	3,645	-31.131%
2026-07-08	27.9300	28.0000	27.5300	27.5300	+3.070%	94	3,565	-32.982%
2026-07-07	27.5500	27.5500	26.7100	26.7100	-1.910%	38	3,565	-30.925%
2026-07-06	27.6500	27.9500	27.1000	27.2300	-0.729%	96	3,564	-32.244%
2026-07-02	27.7700	28.1500	27.4300	27.4300	+0.109%	8	3,636	-32.738%
2026-07-01	28.0900	28.0900	27.4000	27.4000	-4.861%	3	3,636	-32.664%
2026-06-30	27.8400	28.8000	27.8400	28.8000	+1.587%	13	3,633	-35.938%
2026-06-29	28.6500	28.6500	27.3700	28.3500	-11.737%	32	3,630	-34.921%
2026-06-26	31.5100	32.1200	31.5100	32.1200	-2.814%	2	3,634	-42.559%
2026-06-25	30.9900	33.0500	30.9900	33.0500	+12.799%	30	3,632	-44.175%
2026-06-24	29.1100	29.3000	29.1100	29.3000	-2.398%	8	3,610	-37.031%
2026-06-23	29.6900	30.1000	29.6900	30.0200	-0.596%	8	3,614	-38.541%
2026-06-22	30.3000	30.7000	30.1000	30.2000	+6.978%	140	3,608	-38.907%
2026-06-18	28.2300	28.2300	28.2300	28.2300	-0.599%	1	3,655	-34.644%
2026-06-17	27.5300	28.4000	27.5300	28.4000	+9.063%	3	3,655	-35.035%
2026-06-16	25.6000	26.0400	25.5800	26.0400	+0.813%	59	3,653	-29.147%
2026-06-15	26.2000	26.2000	25.8300	25.8300	-10.716%	5	3,594	-28.571%
2026-06-12	29.2900	29.2900	28.9300	28.9300	+1.866%	61	3,591	-36.225%
2026-06-11	28.6000	28.6500	28.4000	28.4000	-1.011%	19	3,584	-35.035%
2026-06-10	28.2600	28.7500	28.2600	28.6900	+2.282%	22	3,581	-35.692%
2026-06-09	28.0500	28.0500	28.0500	28.0500	+6.452%	15	3,579	-34.225%
2026-06-08	26.3500	26.3500	26.3500	26.3500	+0.958%	1	3,579	-29.981%
2026-06-05	24.1500	26.1000	24.1500	26.1000	+7.055%	45	3,579	-29.310%
2026-06-04	24.3800	24.3800	24.3800	24.3800	-3.636%	1	3,536	-24.323%
2026-06-03	24.2500	25.3000	24.2500	25.3000	+9.334%	8	3,540	-27.075%
2026-06-02	22.9500	23.1400	22.9500	23.1400	+4.000%	10	3,538	-20.268%
2026-06-01	22.0000	22.2500	21.9000	22.2500	+11.250%	49	3,548	-17.079%
2026-05-29	20.0000	20.0000	20.0000	20.0000	+2.669%	1	3,540	-7.750%
2026-05-28	20.5300	20.5300	19.4800	19.4800	-3.469%	6	3,539	-5.287%
2026-05-27	20.0000	20.2500	19.8500	20.1800	-4.360%	47	3,542	-8.573%
2026-05-26	20.7000	21.1000	20.7000	21.1000	+6.404%	6	3,554	-12.559%
2026-05-22	19.7000	19.8400	19.7000	19.8300	-0.352%	33	3,522	-6.959%
2026-05-21	20.5000	20.5000	19.8000	19.9000	-5.238%	12	3,523	-7.286%
2026-05-20	20.9500	21.0000	20.5500	21.0000	-2.326%	35	3,523	-12.143%
2026-05-19	21.4500	22.2000	21.4500	21.5000	+4.369%	31	3,503	-14.186%
2026-05-18	20.3400	20.7000	20.3400	20.6000	-2.600%	7	3,503	-10.437%
2026-05-15	21.4000	21.4000	21.1500	21.1500	+4.703%	19	3,503	-12.766%
2026-05-14	20.0500	20.2500	20.0500	20.2000	+2.020%	6	3,492	-8.663%
2026-05-13	19.8000	19.8000	19.8000	19.8000	-4.348%	2	3,488	-6.818%
2026-05-12	20.4500	20.7300	20.1900	20.7000	+8.038%	49	3,488	-10.870%
2026-05-11	19.3000	19.3200	19.1600	19.1600	-1.744%	32	3,488	-3.706%
2026-05-08	19.6000	19.6000	19.5000	19.5000	-0.256%	27	3,483	-5.385%
2026-05-07	19.1000	19.5500	19.0000	19.5500	+5.391%	96	3,488	-5.627%
2026-05-06	19.3500	19.3500	18.5500	18.5500	-3.385%	26	3,474	-0.539%
2026-05-05	19.1100	19.5000	19.1100	19.2000	-4.239%	11	3,475	-3.906%
2026-05-04	19.9500	20.4600	19.3900	20.0500	-4.296%	374	3,486	-7.980%
2026-05-01	21.2500	21.2500	20.5900	20.9500	-2.919%	134	3,253	-11.933%
2026-04-30	20.4500	23.0000	20.4500	21.5800	-4.217%	220	3,253	-14.504%
2026-04-29	23.7700	23.7700	22.4000	22.5300	-5.693%	36	3,445	-18.109%
2026-04-28	24.6000	24.6000	23.8900	23.8900	-0.251%	8	3,455	-22.771%
2026-04-27	23.6500	23.9500	23.6300	23.9500	+2.045%	14	3,447	-22.965%
2026-04-24	24.5500	24.5500	23.4700	23.4700	-6.120%	38	3,435	-21.389%
2026-04-23	25.3000	25.3000	24.7600	25.0000	-0.794%	29	3,460	-26.200%
2026-04-22	26.0200	26.1500	25.2000	25.2000	-3.448%	109	3,439	-26.786%
2026-04-21	26.0500	26.1000	26.0000	26.1000	-0.571%	4	3,344	-29.310%
2026-04-17	26.1000	26.2500	25.6000	26.2500	-4.719%	14	3,344	-29.714%
2026-04-16	27.3000	27.5500	27.3000	27.5500	-0.613%	42	3,355	-33.031%
2026-04-14	29.9500	29.9500	27.0700	27.7200	-9.234%	49	3,395	-33.442%
2026-04-13	31.2300	31.2300	30.5400	30.5400	-1.165%	312	3,424	-39.587%
2026-04-10	31.1000	31.1000	30.4200	30.9000	-5.649%	14	3,714	-40.291%
2026-04-09	35.0000	35.0000	32.6000	32.7500	-8.876%	160	3,710	-43.664%
2026-04-08	34.6700	35.9400	34.6700	35.9400	-9.357%	247	3,716	-48.664%
2026-04-06	39.6000	39.6500	39.3000	39.6500	-3.528%	5	3,694	-53.468%
2026-04-02	41.2100	41.2200	40.2000	41.1000	+2.239%	246	3,714	-55.109%
2026-04-01	40.7100	40.7100	39.3000	40.2000	-2.309%	35	3,714	-54.104%
2026-03-31	41.1000	41.1500	41.1000	41.1500	-6.264%	2	3,683	-55.164%
2026-03-30	43.9000	43.9000	43.9000	43.9000	-2.336%	15	3,681	-57.973%
2026-03-27	43.0000	44.9500	43.0000	44.9500	+11.677%	41	3,666	-58.954%
2026-03-26	40.2500	40.2500	40.2500	40.2500	+1.513%	25	3,665	-54.161%
2026-03-25	39.5000	39.6500	39.0500	39.6500	-2.938%	40	3,640	-53.468%
2026-03-24	40.6300	40.9000	40.6300	40.8500	+3.444%	54	3,600	-54.835%
2026-03-23	39.3000	39.4900	38.9000	39.4900	-5.186%	6	3,550	-53.279%
2026-03-20	42.3600	42.3600	41.3500	41.6500	+0.144%	10	3,549	-55.702%
2026-03-19	41.5400	41.7100	41.5400	41.5900	+5.291%	6	3,541	-55.638%
2026-03-18	38.6500	39.5000	38.6500	39.5000	+4.497%	3	3,538	-53.291%
2026-03-17	38.7200	38.9000	37.8000	37.8000	-7.444%	74	3,538	-51.190%
2026-03-16	41.0000	41.1000	40.8400	40.8400	-1.472%	361	3,471	-54.824%
2026-03-13	41.5500	41.5500	41.4500	41.4500	+0.363%	3	3,710	-55.489%
2026-03-12	41.4400	41.4400	40.7800	41.3000	+2.609%	11	3,707	-55.327%
2026-03-11	38.9000	40.2500	38.9000	40.2500	+2.705%	4	3,710	-54.161%
2026-03-10	39.2200	39.4900	39.1900	39.1900	-6.579%	11	3,710	-52.922%
2026-03-09	41.7000	43.1800	41.7000	41.9500	+4.275%	34	3,721	-56.019%
2026-03-06	40.2300	40.2300	40.2300	40.2300	+2.628%	1	4,103	-54.139%
2026-03-05	39.1500	39.2000	38.4600	39.2000	+0.128%	18	4,102	-52.934%
2026-03-04	41.1300	41.1300	38.9800	39.1500	-7.882%	415	4,106	-52.874%
2026-03-02	42.9000	42.9000	42.5000	42.5000	-1.163%	3	4,106	-56.588%
2026-02-27	43.8500	43.8500	43.0000	43.0000	+0.210%	2	4,106	-57.093%
2026-02-26	43.5500	43.5500	42.8200	42.9100	+2.288%	5	4,106	-57.003%
2026-02-25	41.4600	41.9500	41.4000	41.9500	-1.061%	64	4,046	-56.019%
2026-02-24	42.9000	42.9000	41.8000	42.4000	-5.420%	120	4,046	-56.486%
2026-02-23	44.3000	45.0300	44.3000	44.8300	+6.535%	8	3,926	-58.845%
2026-02-20	42.0000	42.5000	41.9000	42.0800	-5.544%	16	3,922	-56.155%
2026-02-19	44.6000	44.6000	44.5500	44.5500	-1.915%	2	3,934	-58.586%
2026-02-17	45.8200	45.8300	45.4200	45.4200	-2.762%	5	3,934	-59.379%
2026-02-13	46.7400	47.1000	46.6700	46.7100	+0.625%	13	3,929	-60.501%
2026-02-12	44.9500	47.2500	44.9500	46.4200	+9.481%	35	3,929	-60.254%
2026-02-10	41.5000	42.5000	41.2500	42.4000	+1.801%	9	3,896	-56.486%
2026-02-09	43.2000	43.2000	40.9400	41.6500	-1.069%	14	3,893	-55.702%
2026-02-06	44.6600	44.6600	41.2300	42.1000	+13.050%	38	3,892	-56.176%
2026-02-05	37.1000	38.2500	37.1000	37.2400	+11.164%	785	3,865	-50.456%
2026-02-04	33.5000	33.5000	33.5000	33.5000	+7.475%	1	3,126	-44.925%
2026-02-03	31.6000	31.7000	31.1700	31.1700	+5.661%	4	3,125	-40.808%
2026-02-02	30.3500	30.3500	29.5000	29.5000	-2.865%	7	3,123	-37.458%
2026-01-30	29.6500	30.3700	29.6500	30.3700	+2.015%	5	3,130	-39.249%
2026-01-28	29.7700	29.7700	29.7700	29.7700	+1.431%	1	3,135	-38.025%
2026-01-27	29.4000	29.4400	29.3500	29.3500	-2.975%	12	3,134	-37.138%
2026-01-26	30.2300	30.5000	30.0300	30.2500	+1.340%	74	3,145	-39.008%
2026-01-23	29.8600	29.8600	29.8500	29.8500	-4.633%	2	3,207	-38.191%
2026-01-22	31.5000	31.5000	31.0600	31.3000	-4.340%	7	3,207	-41.054%
2026-01-21	33.3000	33.9500	32.2000	32.7200	-0.396%	17	3,207	-43.612%
2026-01-20	32.0000	32.8500	31.5200	32.8500	+10.420%	16	3,205	-43.836%
2026-01-16	30.5000	30.5000	29.7500	29.7500	-4.032%	45	3,169	-37.983%
2026-01-15	30.8800	31.0000	30.8800	31.0000	+1.639%	2	3,169	-40.484%
2026-01-14	30.5000	30.5000	30.5000	30.5000	+1.329%	2	3,167	-39.508%
2026-01-13	28.8500	30.1000	28.5500	30.1000	+7.538%	18	3,165	-38.704%
2026-01-12	28.2000	28.2000	27.9000	27.9900	-0.427%	15	3,169	-34.084%
2026-01-09	28.9000	28.9000	28.1100	28.1100	-3.236%	508	3,161	-34.365%
2026-01-08	29.7500	29.7500	28.9400	29.0500	-1.358%	7	3,654	-36.489%
2026-01-07	29.8000	29.8000	29.4500	29.4500	-3.443%	3	3,651	-37.351%
2026-01-06	31.1700	31.1700	29.8600	30.5000	-5.368%	221	3,652	-39.508%
2026-01-05	32.5700	32.6600	32.2300	32.2300	-7.412%	7	3,777	-42.755%
2026-01-02	33.9000	34.8100	33.9000	34.8100	+7.009%	18	3,777	-46.998%
2025-12-31	32.5200	32.5300	32.5200	32.5300	+0.092%	5	3,777	-43.283%
2025-12-30	32.5000	32.5000	32.5000	32.5000	-0.154%	1	3,777	-43.231%
2025-12-29	32.8200	32.8200	32.5500	32.5500	-1.064%	34	3,776	-43.318%
2025-12-26	32.9000	32.9000	32.9000	32.9000	+0.152%	4	3,791	-43.921%
2025-12-24	32.8500	32.8500	32.8500	32.8500	-0.303%	2	3,788	-43.836%
2025-12-23	33.2500	33.2500	32.9500	32.9500	-3.031%	12	3,788	-44.006%
2025-12-22	34.2600	34.2600	33.9000	33.9800	-1.077%	1,011	3,789	-45.703%
2025-12-19	34.7500	34.7500	34.3500	34.3500	-2.691%	12	2,788	-46.288%
2025-12-18	35.2400	35.3000	35.0300	35.3000	-2.216%	6	2,776	-47.734%
2025-12-17	35.9000	36.5200	35.9000	36.1000	-0.551%	192	2,773	-48.892%
2025-12-16	36.6100	36.6100	36.3000	36.3000	+1.538%	36	2,596	-49.174%
2025-12-12	35.4800	35.7500	35.4800	35.7500	+3.623%	104	2,595	-48.392%
2025-12-11	34.6500	34.6500	34.5000	34.5000	+0.058%	110	2,491	-46.522%
2025-12-10	34.3700	34.4800	34.3000	34.4800	-2.599%	7	2,401	-46.491%
2025-12-09	35.2500	35.4000	35.2200	35.4000	-1.912%	4	2,401	-47.881%
2025-12-08	35.4400	36.1500	35.4400	36.0900	+2.383%	9	2,403	-48.878%
2025-12-05	35.1300	35.2500	35.1300	35.2500	-2.436%	6	2,402	-47.660%
2025-12-04	36.2500	36.5000	36.0700	36.1300	+3.882%	12	2,400	-48.934%
2025-12-03	35.5000	35.5000	34.7500	34.7800	+2.234%	4	2,400	-46.952%
2025-12-02	34.0000	34.3700	33.4500	34.0200	-0.526%	5	2,401	-45.767%
2025-12-01	34.1500	34.2000	34.1500	34.2000	-1.156%	3	2,398	-46.053%
2025-11-28	35.1500	35.1500	34.5200	34.6000	-2.945%	5	2,399	-46.676%
2025-11-26	35.6900	35.6900	35.6500	35.6500	0.000%	2	2,399	-48.247%
2025-11-25	37.4000	37.7000	35.5600	35.6500	-4.012%	21	2,399	-48.247%
2025-11-24	37.3600	37.4900	36.7200	37.1400	-4.130%	38	2,393	-50.323%
2025-11-21	40.9000	41.1700	38.7400	38.7400	-5.165%	12	2,368	-52.375%
2025-11-20	36.5100	40.8500	36.4000	40.8500	+6.658%	24	2,359	-54.835%
2025-11-19	38.8000	39.3600	38.3000	38.3000	-0.104%	439	2,356	-51.828%
2025-11-18	36.5700	38.5000	36.5700	38.3400	+8.000%	242	1,951	-51.878%
2025-11-17	35.0500	35.5000	35.0500	35.5000	+4.566%	3	1,733	-48.028%
2025-11-14	34.1000	34.1000	33.9500	33.9500	+3.191%	16	1,734	-45.655%
2025-11-13	32.9000	32.9000	32.9000	32.9000	+12.942%	1	1,733	-43.921%
2025-11-10	28.9800	29.6000	28.5500	29.1300	-3.543%	115	1,732	-36.663%
2025-11-07	31.7000	31.8000	30.2000	30.2000	-0.984%	66	1,734	-38.907%
2025-11-06	29.4200	30.5000	29.4200	30.5000	+7.206%	3	1,734	-39.508%
2025-11-05	28.4500	28.4500	28.4500	28.4500	-0.420%	5	1,733	-35.149%
2025-11-04	27.9000	28.5700	27.7000	28.5700	+5.815%	5	1,733	-35.422%
2025-11-03	26.4600	27.0000	26.0500	27.0000	-8.475%	272	1,624	-31.667%
2025-10-31	27.6600	29.5000	27.3000	29.5000	-18.845%	74	1,624	-37.458%
2025-10-30	34.8900	36.3500	34.6000	36.3500	+8.346%	23	1,666	-49.243%
2025-10-29	32.3300	33.7200	32.3300	33.5500	+2.914%	33	1,678	-45.007%
2025-10-28	33.6900	33.7600	32.6000	32.6000	-1.807%	21	1,664	-43.405%
2025-10-27	32.5000	33.2500	32.5000	33.2000	-2.065%	33	1,657	-44.428%
2025-10-24	34.0800	34.3500	33.6900	33.9000	-5.095%	11	1,657	-45.575%
2025-10-23	36.8400	36.8400	35.7200	35.7200	-2.803%	11	1,664	-48.348%
2025-10-22	36.8000	36.8000	36.7500	36.7500	+4.582%	2	1,657	-49.796%
2025-10-21	36.1700	36.2100	34.6600	35.1400	-5.027%	96	1,656	-47.496%
2025-10-20	38.2100	38.2100	36.9800	37.0000	-6.518%	168	1,628	-50.135%
2025-10-17	40.3000	40.4500	39.5500	39.5800	-0.051%	15	1,624	-53.386%
2025-10-16	37.7100	39.6200	37.7100	39.6000	+3.125%	16	1,613	-53.409%
2025-10-15	37.6600	39.5200	37.6600	38.4000	+0.893%	342	1,613	-51.953%
2025-10-14	37.9400	39.2200	37.0700	38.0600	+7.151%	24	1,283	-51.524%
2025-10-13	36.0900	36.5900	35.3400	35.5200	-4.000%	9	1,272	-48.057%
2025-10-10	34.2500	37.0000	34.2500	37.0000	+12.087%	17	1,265	-50.135%
2025-10-09	33.4300	33.6000	32.8400	33.0100	+2.707%	109	1,251	-44.108%
2025-10-08	33.1000	33.1000	31.5300	32.1400	-4.203%	5	1,151	-42.595%
2025-10-07	33.8000	33.8500	33.5500	33.5500	-1.468%	13	1,151	-45.007%
2025-10-06	35.4600	35.4600	33.8500	34.0500	+0.740%	12	1,148	-45.815%
2025-10-03	33.3500	34.0000	33.3500	33.8000	+1.807%	12	1,138	-45.414%
2025-10-02	33.8600	33.8700	33.0000	33.2000	-0.599%	264	1,126	-44.428%
2025-10-01	33.7300	33.7800	33.0500	33.4000	-1.183%	6	873	-44.760%
2025-09-30	32.9000	34.1000	32.9000	33.8000	+2.455%	31	871	-45.414%
2025-09-29	33.4500	33.4500	32.8000	32.9900	-1.552%	20	860	-44.074%
2025-09-26	33.4500	33.5100	33.3300	33.5100	-3.845%	9	840	-44.942%
2025-09-25	33.9000	34.9000	33.6300	34.8500	+2.802%	32	837	-47.059%
2025-09-24	32.9300	34.0000	32.9300	33.9000	+1.497%	29	818	-45.575%
2025-09-23	31.0000	33.5800	31.0000	33.4000	+8.618%	27	801	-44.760%
2025-09-22	30.0800	30.7500	29.4600	30.7500	+6.401%	15	783	-40.000%
2025-09-19	28.6100	29.1500	28.6100	28.9000	-0.173%	51	775	-36.159%
2025-09-18	29.2500	29.2500	28.9500	28.9500	-3.500%	703	725	-36.269%
2025-09-17	29.4200	30.0000	29.4200	30.0000	+5.079%	4	24	-38.500%
2025-09-16	28.6000	28.6000	28.4000	28.5500	-3.155%	32	20	-35.377%
2025-09-15	29.1500	29.4800	29.1500	29.4800	0.000%	2	2	-37.415%