Dark

AMZN20280121P230
AMZN Jan 21 2028 230.00 Put (AMZN280121P00230000)
option OPRA

EOD

Aug 19, 2026

22.25-4.506%(-1.05)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	22.9500	22.9500	22.2000	22.2500	-4.506%	27	6,865	0.000%
2026-08-18	23.1500	23.3000	23.0000	23.3000	+1.260%	3	6,870	-4.506%
2026-08-17	22.9700	23.2500	22.9700	23.0100	+2.267%	57	6,868	-3.303%
2026-08-14	22.5100	22.6000	22.4400	22.5000	+0.223%	19	6,858	-1.111%
2026-08-13	22.4500	22.4500	22.4500	22.4500	+3.218%	27	6,854	-0.891%
2026-08-12	21.5500	21.9000	21.5500	21.7500	+2.594%	4	6,827	+2.299%
2026-08-11	20.7500	21.3500	20.7500	21.2000	+5.211%	16	6,823	+4.953%
2026-08-10	20.1500	20.1500	20.1500	20.1500	-4.276%	20	6,828	+10.422%
2026-08-07	20.9500	21.2500	20.9500	21.0500	-1.636%	29	6,808	+5.701%
2026-08-06	21.4000	21.4000	21.4000	21.4000	-1.382%	1	6,803	+3.972%
2026-08-05	21.0000	21.7000	21.0000	21.7000	+3.432%	50	6,802	+2.535%
2026-08-04	20.4200	21.0000	20.3000	20.9800	+8.144%	34	6,843	+6.053%
2026-08-03	19.2700	19.4000	19.1500	19.4000	-11.617%	16	6,851	+14.691%
2026-07-31	22.2800	22.9000	21.9500	21.9500	-32.875%	430	6,850	+1.367%
2026-07-30	32.8800	32.9000	31.8600	32.7000	-5.162%	61	6,966	-31.957%
2026-07-29	35.0000	35.0100	34.2000	34.4800	+2.315%	254	6,933	-35.470%
2026-07-28	34.4000	34.4000	33.7000	33.7000	+0.687%	22	6,696	-33.976%
2026-07-27	32.6500	33.4700	32.5400	33.4700	+0.420%	25	6,674	-33.523%
2026-07-24	34.0100	34.0100	33.3300	33.3300	-1.681%	6	6,664	-33.243%
2026-07-23	32.9100	33.9000	32.9100	33.9000	+12.662%	4	6,659	-34.366%
2026-07-22	30.2800	30.2800	30.0900	30.0900	+2.312%	360	6,657	-26.055%
2026-07-21	29.4100	29.4100	29.4100	29.4100	+1.239%	2	7,007	-24.345%
2026-07-20	29.4800	29.4800	28.7300	29.0500	-4.157%	40	7,006	-23.408%
2026-07-17	30.3100	30.3100	30.3100	30.3100	+9.029%	1	7,009	-26.592%
2026-07-16	28.0200	28.0200	27.8000	27.8000	-1.453%	32	7,009	-19.964%
2026-07-15	28.1800	28.4000	28.1500	28.2100	-8.765%	57	7,010	-21.127%
2026-07-14	30.9500	30.9500	30.9200	30.9200	-3.526%	2	7,044	-28.040%
2026-07-09	32.9500	32.9500	31.8500	32.0500	-0.280%	5	7,044	-30.577%
2026-07-08	32.5400	32.5400	31.7400	32.1400	+1.324%	14	7,043	-30.772%
2026-07-06	32.3400	32.3400	31.7200	31.7200	+0.794%	6	7,045	-29.855%
2026-07-02	31.4700	31.4700	31.4700	31.4700	-1.255%	1	7,039	-29.298%
2026-07-01	34.3100	34.3100	31.8700	31.8700	-4.723%	132	7,039	-30.185%
2026-06-30	33.2400	33.4500	33.2400	33.4500	+1.364%	12	6,913	-33.483%
2026-06-29	33.5500	33.5500	32.4000	33.0000	-10.082%	93	6,912	-32.576%
2026-06-26	36.7000	36.7000	36.7000	36.7000	-2.055%	1	6,889	-39.373%
2026-06-25	36.0000	38.1500	36.0000	37.4700	+7.149%	10	6,888	-40.619%
2026-06-24	33.9200	34.9700	32.6000	34.9700	-0.143%	47	6,882	-36.374%
2026-06-23	35.0200	35.0200	35.0200	35.0200	-1.213%	1	6,899	-36.465%
2026-06-22	35.2000	35.7200	35.2000	35.4500	+10.471%	33	6,898	-37.236%
2026-06-18	33.0000	33.0000	32.0900	32.0900	-1.383%	3	6,885	-30.664%
2026-06-17	32.1600	32.5400	32.1600	32.5400	+6.969%	2	6,885	-31.623%
2026-06-16	30.0500	30.4200	30.0500	30.4200	+0.562%	27	6,886	-26.857%
2026-06-15	30.4700	30.4700	30.2500	30.2500	-10.898%	11	6,881	-26.446%
2026-06-12	34.1000	34.1000	33.9500	33.9500	+4.784%	2	6,874	-34.462%
2026-06-11	33.6700	34.2100	32.4000	32.4000	-3.139%	60	6,873	-31.327%
2026-06-10	32.4000	33.4500	32.4000	33.4500	+4.531%	5	6,902	-33.483%
2026-06-09	32.0000	32.0000	32.0000	32.0000	+1.846%	1	6,903	-30.469%
2026-06-08	31.6500	31.6500	30.8300	31.4200	+2.680%	413	6,953	-29.185%
2026-06-05	28.6500	30.6000	28.6500	30.6000	+8.051%	72	6,546	-27.288%
2026-06-04	28.5000	28.5000	28.3200	28.3200	-5.379%	7	6,540	-21.434%
2026-06-03	28.6400	29.9300	28.6400	29.9300	+8.836%	21	6,544	-25.660%
2026-06-02	28.2000	28.2000	27.5000	27.5000	+4.642%	2	6,556	-19.091%
2026-06-01	25.6000	26.2800	25.6000	26.2800	+9.046%	7	6,557	-15.335%
2026-05-28	24.1000	24.1000	24.1000	24.1000	+3.656%	5	6,552	-7.676%
2026-05-27	23.2500	23.2500	23.2500	23.2500	-4.986%	2	6,552	-4.301%
2026-05-26	23.7500	24.4700	23.7500	24.4700	+4.797%	9	6,554	-9.072%
2026-05-22	23.4000	23.4500	23.3500	23.3500	0.000%	13	6,539	-4.711%
2026-05-21	23.3500	23.3500	23.3500	23.3500	-10.365%	1	6,538	-4.711%
2026-05-19	26.0500	26.0500	26.0500	26.0500	+10.851%	1	6,538	-14.587%
2026-05-18	23.4500	23.5500	23.4500	23.5000	-4.665%	59	6,538	-5.319%
2026-05-15	24.8500	25.1000	24.6500	24.6500	+5.342%	4	6,538	-9.736%
2026-05-14	23.4000	23.4000	23.4000	23.4000	+0.214%	1	6,537	-4.915%
2026-05-13	23.3500	23.3500	23.3500	23.3500	-4.965%	51	6,537	-4.711%
2026-05-12	24.2600	24.5700	24.2600	24.5700	+5.451%	11	6,537	-9.442%
2026-05-11	22.6800	23.3000	22.6800	23.3000	+2.643%	82	6,537	-4.506%
2026-05-08	22.5500	22.7000	22.5500	22.7000	+0.889%	96	6,570	-1.982%
2026-05-07	22.5000	22.5000	22.5000	22.5000	+2.412%	1	6,582	-1.111%
2026-05-06	22.6000	22.7000	21.9700	21.9700	-2.788%	27	6,583	+1.274%
2026-05-05	22.4500	22.7000	22.4500	22.6000	-3.625%	129	6,609	-1.549%
2026-05-04	23.4500	23.9200	22.9500	23.4500	-3.775%	104	6,737	-5.117%
2026-05-01	25.4000	25.4000	24.2500	24.3700	-4.017%	10	6,756	-8.699%
2026-04-30	25.4300	26.5000	25.3900	25.3900	-2.758%	58	6,756	-12.367%
2026-04-29	27.1000	27.1000	26.1100	26.1100	-6.113%	174	6,728	-14.784%
2026-04-28	27.8900	27.8900	27.8100	27.8100	+0.397%	11	6,874	-19.993%
2026-04-27	27.8500	27.8500	27.4800	27.7000	+1.951%	24	6,883	-19.675%
2026-04-24	28.2500	28.6500	27.1700	27.1700	-8.240%	23	6,890	-18.108%
2026-04-23	29.9700	30.0300	28.8800	29.6100	+1.058%	57	6,898	-24.856%
2026-04-22	29.3500	29.3500	29.3000	29.3000	-5.178%	29	6,934	-24.061%
2026-04-21	30.1500	30.9000	30.0200	30.9000	+1.645%	60	6,925	-27.994%
2026-04-17	30.0700	30.4000	29.6700	30.4000	-2.093%	69	6,925	-26.809%
2026-04-16	32.1300	32.5200	31.0500	31.0500	-4.900%	9	6,962	-28.341%
2026-04-15	31.9400	32.6500	31.9400	32.6500	+1.398%	46	6,957	-31.853%
2026-04-14	32.8500	32.8500	31.2500	32.2000	-9.040%	155	6,975	-30.901%
2026-04-13	35.6500	36.1000	35.4000	35.4000	0.000%	14	6,933	-37.147%
2026-04-10	35.6700	35.6700	34.9000	35.4000	-5.726%	26	6,925	-37.147%
2026-04-09	37.5500	37.5500	37.5500	37.5500	-8.415%	1	6,945	-40.746%
2026-04-08	40.5200	41.0000	40.4000	41.0000	-9.492%	499	6,945	-45.732%
2026-04-07	46.2000	46.2000	45.3000	45.3000	+0.891%	100	6,498	-50.883%
2026-04-06	44.7500	44.9000	44.7500	44.9000	-4.060%	34	6,596	-50.445%
2026-04-02	48.3600	48.3600	46.0500	46.8000	+4.116%	59	6,562	-52.457%
2026-04-01	45.7500	45.7500	44.9500	44.9500	-11.025%	23	6,562	-50.501%
2026-03-30	50.5500	50.5500	50.5200	50.5200	-1.019%	2	6,563	-55.958%
2026-03-27	50.3000	51.0400	50.3000	51.0400	+7.907%	15	6,563	-56.407%
2026-03-26	45.4700	47.3000	45.4700	47.3000	+4.254%	6	6,548	-52.960%
2026-03-25	45.1000	45.3700	44.6500	45.3700	+2.300%	25	6,548	-50.959%
2026-03-23	44.4500	44.4500	44.3500	44.3500	-6.632%	4	6,546	-49.831%
2026-03-20	47.1500	47.5000	47.1500	47.5000	+5.485%	8	6,550	-53.158%
2026-03-18	45.2000	45.2000	45.0300	45.0300	-3.369%	1,002	6,542	-50.588%
2026-03-16	46.8300	46.8300	46.6000	46.6000	-1.688%	2	6,694	-52.253%
2026-03-13	47.3000	47.4000	47.3000	47.4000	+4.016%	2	6,694	-53.059%
2026-03-11	45.7100	45.7100	45.5700	45.5700	+2.175%	2	6,692	-51.174%
2026-03-10	44.2800	44.6000	44.2800	44.6000	+2.647%	5	6,692	-50.112%
2026-03-05	43.4500	43.4500	43.4500	43.4500	-3.122%	2	6,687	-48.792%
2026-03-04	44.9900	45.1900	44.6400	44.8500	-5.896%	5	6,687	-50.390%
2026-02-24	48.8300	48.8300	47.6600	47.6600	-5.549%	11	6,690	-53.315%
2026-02-23	49.7000	51.1000	49.6400	50.4600	+0.318%	40	6,680	-55.906%
2026-02-20	50.3000	50.3000	50.3000	50.3000	-0.495%	2	6,670	-55.765%
2026-02-19	50.5500	50.5500	50.5500	50.5500	+0.697%	2	6,668	-55.984%
2026-02-18	51.0800	51.0800	49.0300	50.2000	-3.462%	504	6,668	-55.677%
2026-02-17	52.0000	52.0000	52.0000	52.0000	+0.289%	1	6,842	-57.212%
2026-02-13	53.2200	53.2200	51.8500	51.8500	-0.955%	66	6,777	-57.088%
2026-02-12	50.6600	52.5000	50.6600	52.3500	+6.122%	4	6,777	-57.498%
2026-02-11	49.6400	49.6400	49.3300	49.3300	+6.200%	7	6,774	-54.896%
2026-02-10	46.4500	46.4500	46.4500	46.4500	0.000%	1	6,767	-52.099%
2026-02-09	50.1000	50.1000	46.4500	46.4500	-3.531%	11	6,767	-52.099%
2026-02-06	50.0000	50.0600	47.4500	48.1500	+14.371%	37	6,758	-53.790%
2026-02-05	41.7300	43.0800	41.7300	42.1000	+15.185%	76	6,751	-47.150%
2026-02-04	36.5500	36.5500	36.5500	36.5500	-0.544%	10	6,698	-39.124%
2026-02-03	36.7500	36.7500	36.7500	36.7500	+8.760%	1	6,698	-39.456%
2026-02-02	33.0200	33.7900	33.0200	33.7900	-1.773%	151	6,798	-34.152%
2026-01-30	34.4000	34.4000	34.4000	34.4000	-2.411%	1	6,799	-35.320%
2026-01-29	34.3000	35.3500	34.3000	35.2500	+2.920%	12	6,800	-36.879%
2026-01-28	33.0000	34.2500	33.0000	34.2500	+1.753%	101	6,810	-35.036%
2026-01-27	34.9500	34.9500	33.6500	33.6600	-3.415%	40	6,711	-33.898%
2026-01-26	34.5500	34.8500	34.5300	34.8500	+0.432%	45	6,744	-36.155%
2026-01-23	35.2000	35.2000	34.1000	34.7000	-2.937%	69	6,773	-35.879%
2026-01-22	36.4000	36.4000	35.7300	35.7500	-3.872%	32	6,842	-37.762%
2026-01-21	37.2000	37.2800	37.0400	37.1900	-1.090%	4	6,868	-40.172%
2026-01-20	36.4900	37.9500	36.2300	37.6000	+8.201%	1,364	6,871	-40.824%
2026-01-16	35.6500	35.6500	34.7500	34.7500	-3.793%	19	5,526	-35.971%
2026-01-14	36.0000	36.1200	36.0000	36.1200	+12.000%	11	5,526	-38.400%
2026-01-12	32.5000	32.5000	32.1700	32.2500	-1.767%	5	5,537	-31.008%
2026-01-09	33.0200	33.0400	32.8300	32.8300	-1.411%	12	5,541	-32.227%
2026-01-08	33.7400	33.7400	33.3000	33.3000	-4.035%	18	5,551	-33.183%
2026-01-07	34.1400	34.7000	33.8000	34.7000	-0.430%	22	5,565	-35.879%
2026-01-06	36.7600	36.7600	34.2900	34.8500	-6.568%	115	5,546	-36.155%
2026-01-05	38.2000	38.2000	37.3000	37.3000	-6.516%	19	5,623	-40.349%
2026-01-02	36.3300	40.0100	36.3300	39.9000	+6.913%	12	5,623	-44.236%
2025-12-31	37.6900	37.6900	37.3200	37.3200	-0.080%	4	5,626	-40.380%
2025-12-30	37.4000	37.4000	37.2000	37.3500	-0.638%	12	5,626	-40.428%
2025-12-29	37.5000	37.5900	37.5000	37.5900	+0.913%	7	5,634	-40.809%
2025-12-26	37.6000	37.7200	37.2500	37.2500	-0.134%	14	5,627	-40.268%
2025-12-24	37.5000	37.5000	37.3000	37.3000	-0.798%	3	5,636	-40.349%
2025-12-23	38.0900	38.2700	37.6000	37.6000	-2.968%	40	5,636	-40.824%
2025-12-22	39.3000	39.3000	38.7500	38.7500	-2.638%	19	5,605	-42.581%
2025-12-19	39.5100	39.8000	39.2000	39.8000	-1.607%	83	5,586	-44.095%
2025-12-18	39.7800	40.4500	39.4100	40.4500	-2.058%	11	5,550	-44.994%
2025-12-17	41.2000	41.5500	41.1100	41.3000	-0.840%	15	5,546	-46.126%
2025-12-16	41.8100	41.9000	41.5500	41.6500	-0.216%	60	5,540	-46.579%
2025-12-15	40.9300	41.8000	40.9300	41.7400	+3.317%	17	5,541	-46.694%
2025-12-12	40.5400	40.9500	40.4000	40.4000	+1.892%	4	5,532	-44.926%
2025-12-11	39.6500	39.6500	39.6500	39.6500	+1.148%	10	5,529	-43.884%
2025-12-10	39.0000	39.2000	39.0000	39.2000	-2.609%	7	5,519	-43.240%
2025-12-09	40.3000	40.3000	40.1700	40.2500	-2.068%	24	5,514	-44.720%
2025-12-08	40.2500	41.1000	40.2500	41.1000	+2.366%	349	5,500	-45.864%
2025-12-05	40.0000	40.2400	40.0000	40.1500	-2.264%	2,336	5,158	-44.583%
2025-12-04	40.3200	41.4000	40.3200	41.0800	+3.737%	362	5,080	-45.837%
2025-12-03	38.9500	40.2000	38.9000	39.6000	+2.194%	2,326	4,832	-43.813%
2025-12-02	38.7500	39.1300	38.1200	38.7500	-0.895%	1,367	2,685	-42.581%
2025-12-01	38.7600	39.1000	38.6500	39.1000	-2.005%	14	1,459	-43.095%
2025-11-28	39.9200	39.9200	39.9000	39.9000	-2.206%	3	1,453	-44.236%
2025-11-26	39.9700	40.8000	39.9700	40.8000	+1.417%	36	1,446	-45.466%
2025-11-25	40.6500	40.6500	40.1800	40.2300	-4.328%	60	1,446	-44.693%
2025-11-24	42.1000	42.1000	41.8000	42.0500	-6.013%	8	1,390	-47.087%
2025-11-21	46.3200	46.4000	44.7400	44.7400	-3.055%	55	1,389	-50.268%
2025-11-20	41.9200	46.5200	41.7000	46.1500	+5.849%	34	1,338	-51.788%
2025-11-19	44.1400	44.3800	43.6000	43.6000	+0.879%	7	1,337	-48.968%
2025-11-18	42.5900	43.2500	42.5900	43.2200	+8.866%	55	1,332	-48.519%
2025-11-17	39.9300	40.6000	39.5800	39.7000	+2.531%	396	1,325	-43.955%
2025-11-14	39.1000	39.1200	37.6900	38.7200	+3.253%	9	938	-42.536%
2025-11-13	36.5600	37.5000	36.5600	37.5000	+11.276%	2	935	-40.667%
2025-11-11	33.7000	33.7000	33.7000	33.7000	+0.898%	1	935	-33.976%
2025-11-10	32.9000	33.4000	32.9000	33.4000	-3.663%	157	935	-33.383%
2025-11-07	35.0400	36.4500	34.6700	34.6700	-0.288%	55	940	-35.823%
2025-11-06	32.7200	34.8300	32.7200	34.7700	+11.729%	7	940	-36.008%
2025-11-04	32.5000	32.5000	31.0500	31.1200	-1.206%	11	944	-28.503%
2025-11-03	30.5200	31.5000	30.3200	31.5000	-6.667%	23	920	-29.365%
2025-10-31	33.0000	33.7500	31.5100	33.7500	-17.723%	234	920	-34.074%
2025-10-30	39.6500	41.1200	39.3500	41.0200	+6.823%	124	896	-45.758%
2025-10-29	38.0000	38.6500	37.6300	38.4000	+2.345%	70	786	-42.057%
2025-10-28	38.2000	38.6900	37.1700	37.5200	+0.321%	29	724	-40.698%
2025-10-27	37.5500	38.1600	37.4000	37.4000	-3.608%	132	605	-40.508%
2025-10-24	39.2100	39.2100	38.8000	38.8000	-5.134%	204	605	-42.655%
2025-10-23	41.2000	41.5500	40.8500	40.9000	-1.801%	103	403	-45.599%
2025-10-22	42.2300	42.2300	41.6500	41.6500	+4.465%	102	301	-46.579%
2025-10-21	40.4900	40.5300	39.8700	39.8700	-8.827%	23	207	-44.194%
2025-10-20	43.7300	43.7300	43.7300	43.7300	-4.290%	1	204	-49.120%
2025-10-17	45.2500	45.6900	45.2500	45.6900	+0.440%	16	204	-51.302%
2025-10-16	44.2000	45.4900	43.8500	45.4900	+3.645%	24	188	-51.088%
2025-10-15	42.6800	43.9300	42.6800	43.8900	+8.344%	22	191	-49.305%
2025-10-13	40.6900	40.8500	40.5100	40.5100	-2.830%	3	169	-45.075%
2025-10-10	41.0000	41.6900	41.0000	41.6900	+14.001%	4	168	-46.630%
2025-10-09	38.4500	38.4500	36.5700	36.5700	-0.137%	4	164	-39.158%
2025-10-08	36.6200	36.6200	36.6200	36.6200	-6.819%	1	165	-39.241%
2025-10-06	39.9200	39.9200	39.3000	39.3000	+2.611%	4	165	-43.384%
2025-10-03	37.0500	38.3000	37.0500	38.3000	-1.212%	3	163	-41.906%
2025-10-02	38.8100	38.8100	38.7700	38.7700	+2.920%	2	162	-42.610%
2025-09-29	38.0600	38.0600	37.6700	37.6700	-2.029%	2	160	-40.934%
2025-09-26	38.4000	38.4500	38.4000	38.4500	-2.163%	2	159	-42.133%
2025-09-25	39.3000	39.3000	39.3000	39.3000	+2.051%	1	157	-43.384%
2025-09-24	38.0000	39.1500	38.0000	38.5100	-0.952%	11	156	-42.223%
2025-09-23	37.9000	38.8800	37.7500	38.8800	+9.583%	18	153	-42.773%
2025-09-22	34.7000	35.5000	34.3500	35.4800	+6.228%	15	136	-37.289%
2025-09-19	32.8500	33.7500	32.8500	33.4000	+0.090%	104	123	-33.383%
2025-09-18	33.7100	33.7100	33.3700	33.3700	-2.427%	5	22	-33.323%
2025-09-17	34.1500	34.7900	34.1500	34.2000	+3.386%	16	18	-34.942%
2025-09-16	33.0800	33.0800	33.0800	33.0800	+0.091%	1	4	-32.739%
2025-09-15	33.7800	33.7800	33.0500	33.0500	0.000%	3	3	-32.678%