Dark

AMZN20280121P240
AMZN Jan 21 2028 240.00 Put (AMZN280121P00240000)
option OPRA

EOD

Aug 19, 2026

26.65-1.661%(-0.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	26.9000	26.9000	26.6500	26.6500	-1.661%	3	3,623	0.000%
2026-08-18	27.3900	27.3900	27.1000	27.1000	+0.519%	83	3,625	-1.661%
2026-08-17	27.0000	27.1200	26.9600	26.9600	+1.353%	154	3,543	-1.150%
2026-08-14	26.8000	26.8000	26.6000	26.6000	+1.025%	5	3,421	+0.188%
2026-08-13	26.1500	26.3300	26.1000	26.3300	+2.252%	23	3,421	+1.215%
2026-08-12	25.0500	25.7500	25.0500	25.7500	+2.590%	181	3,421	+3.495%
2026-08-11	24.4000	25.1000	24.3800	25.1000	+6.131%	74	3,541	+6.175%
2026-08-10	23.6500	23.6500	23.6500	23.6500	-4.444%	1	3,494	+12.685%
2026-08-07	24.9700	25.0000	24.7500	24.7500	+0.815%	36	3,494	+7.677%
2026-08-05	24.8000	24.8000	24.5500	24.5500	-0.486%	13	3,483	+8.554%
2026-08-04	24.2500	24.6700	23.6500	24.6700	+7.965%	28	3,489	+8.026%
2026-08-03	22.6000	23.1500	22.1500	22.8500	-10.145%	315	3,481	+16.630%
2026-07-31	26.2800	26.7500	25.3000	25.4300	-30.252%	221	3,449	+4.797%
2026-07-30	37.6200	37.6200	36.2000	36.4600	-9.416%	117	3,563	-26.906%
2026-07-29	40.0000	40.2500	40.0000	40.2500	+0.499%	13	3,575	-33.789%
2026-07-28	40.0000	40.0500	40.0000	40.0500	+6.093%	43	3,565	-33.458%
2026-07-27	37.7500	37.7500	37.7500	37.7500	-2.581%	4	3,530	-29.404%
2026-07-24	38.7500	38.7500	38.7500	38.7500	-1.022%	1	3,530	-31.226%
2026-07-23	39.6300	39.6300	39.1100	39.1500	+14.809%	11	3,529	-31.928%
2026-07-21	34.0000	34.2500	33.9500	34.1000	-3.262%	1,580	3,540	-21.848%
2026-07-17	35.2400	35.2500	35.2400	35.2500	+9.133%	2	2,044	-24.397%
2026-07-16	32.3000	32.3000	32.3000	32.3000	-0.951%	1	2,042	-17.492%
2026-07-15	32.6100	32.6100	32.6100	32.6100	-7.489%	1	2,041	-18.277%
2026-07-13	35.2400	35.2500	35.2400	35.2500	-5.648%	6	2,041	-24.397%
2026-07-08	37.4900	37.4900	37.2000	37.3600	+2.104%	16	2,041	-28.667%
2026-07-06	37.4500	37.4500	36.5900	36.5900	-1.375%	2	2,052	-27.166%
2026-07-02	37.1000	37.1000	37.1000	37.1000	+0.433%	14	2,052	-28.167%
2026-07-01	36.8900	36.9400	36.8900	36.9400	-4.301%	2	2,052	-27.856%
2026-06-30	38.2400	38.6000	38.2400	38.6000	+1.180%	12	2,053	-30.959%
2026-06-29	40.3300	40.3300	37.6500	38.1500	-11.546%	27	2,048	-30.144%
2026-06-25	41.0000	43.6000	41.0000	43.1300	+6.784%	115	2,037	-38.210%
2026-06-23	40.3900	40.3900	40.3900	40.3900	-0.762%	1	1,987	-34.018%
2026-06-22	39.0000	41.0700	39.0000	40.7000	+10.418%	40	1,986	-34.521%
2026-06-18	37.4200	37.4200	36.7800	36.8600	-3.659%	11	1,966	-27.699%
2026-06-17	37.0500	38.2600	37.0500	38.2600	+8.293%	9	1,966	-30.345%
2026-06-16	34.5500	35.3300	34.5500	35.3300	+0.085%	26	1,960	-24.568%
2026-06-15	35.0400	35.3000	35.0400	35.3000	-10.224%	10	1,934	-24.504%
2026-06-12	39.3200	39.3200	39.3200	39.3200	+4.187%	1	1,938	-32.223%
2026-06-11	38.6500	38.6500	37.7400	37.7400	-2.481%	19	1,937	-29.385%
2026-06-10	37.5500	38.7000	37.5500	38.7000	+5.163%	68	1,946	-31.137%
2026-06-08	36.8000	36.8000	36.8000	36.8000	+4.545%	30	1,903	-27.582%
2026-06-05	33.0000	35.6500	33.0000	35.2000	+6.861%	22	1,882	-24.290%
2026-06-04	32.8500	33.1700	32.8000	32.9400	-4.522%	84	1,868	-19.095%
2026-06-03	33.9500	34.6500	33.9500	34.5000	+10.224%	164	1,864	-22.754%
2026-06-02	32.8300	32.8300	31.1500	31.3000	+5.034%	18	1,736	-14.856%
2026-06-01	29.6500	29.8000	29.5500	29.8000	+8.561%	30	1,734	-10.570%
2026-05-29	27.4500	27.4500	27.4500	27.4500	+0.845%	2	1,726	-2.914%
2026-05-28	27.6200	27.6200	27.2200	27.2200	+0.074%	31	1,725	-2.094%
2026-05-27	27.2000	27.2000	27.2000	27.2000	-4.561%	1	1,720	-2.022%
2026-05-26	28.5500	28.5500	28.5000	28.5000	+4.396%	6	1,719	-6.491%
2026-05-22	27.3600	27.3600	27.2500	27.3000	-0.183%	14	1,726	-2.381%
2026-05-21	27.2000	27.3500	27.1500	27.3500	-3.731%	27	1,726	-2.559%
2026-05-20	28.5000	28.7000	28.3900	28.4100	-4.214%	29	1,726	-6.195%
2026-05-19	29.9000	30.4500	29.6600	29.6600	+6.614%	165	1,717	-10.148%
2026-05-18	27.8000	27.8200	27.3500	27.8200	-3.032%	8	1,717	-4.206%
2026-05-15	28.6900	28.6900	28.6900	28.6900	+3.949%	1	1,717	-7.110%
2026-05-14	27.6000	27.6000	27.6000	27.6000	-2.473%	10	1,717	-3.442%
2026-05-13	28.1500	28.3000	28.1500	28.3000	+0.712%	7	1,736	-5.830%
2026-05-12	27.9300	28.3000	27.9300	28.1000	+5.283%	26	1,736	-5.160%
2026-05-11	26.6900	26.6900	26.6900	26.6900	+0.452%	2	1,736	-0.150%
2026-05-08	26.4200	26.5800	26.4200	26.5700	+0.416%	3	1,738	+0.301%
2026-05-07	26.2500	26.4600	26.2500	26.4600	+3.158%	27	1,737	+0.718%
2026-05-06	26.4000	26.4000	25.5500	25.6500	-2.099%	161	1,731	+3.899%
2026-05-05	26.2500	26.3500	26.2000	26.2000	-4.831%	21	1,872	+1.718%
2026-05-04	27.3800	27.8700	26.7200	27.5300	-0.971%	25	1,882	-3.197%
2026-05-01	28.3500	28.3500	27.8000	27.8000	-5.603%	101	1,785	-4.137%
2026-04-30	30.0500	30.5800	29.4500	29.4500	-3.189%	53	1,785	-9.508%
2026-04-29	30.6000	31.1500	30.4200	30.4200	-6.371%	31	1,750	-12.393%
2026-04-28	33.1500	33.1500	32.4900	32.4900	+1.500%	11	1,770	-17.975%
2026-04-27	32.0000	32.0100	32.0000	32.0100	+2.432%	5	1,780	-16.745%
2026-04-24	32.8500	32.8500	31.2500	31.2500	-8.169%	58	1,780	-14.720%
2026-04-23	33.3500	34.0300	33.0800	34.0300	+0.830%	66	1,804	-21.687%
2026-04-22	34.4500	34.5000	33.7500	33.7500	-4.526%	35	1,765	-21.037%
2026-04-21	34.9000	35.3500	34.7800	35.3500	+0.142%	11	1,753	-24.611%
2026-04-17	34.4000	35.3000	34.3500	35.3000	-3.552%	24	1,753	-24.504%
2026-04-16	36.3300	36.8400	36.2500	36.6000	-0.598%	278	1,750	-27.186%
2026-04-15	37.9000	37.9000	36.3000	36.8200	+1.377%	15	1,792	-27.621%
2026-04-14	37.5800	37.5800	36.3200	36.3200	-9.313%	4	1,803	-26.624%
2026-04-13	40.3500	40.3500	40.0500	40.0500	-1.111%	66	1,803	-33.458%
2026-04-10	40.2000	40.5000	40.1600	40.5000	-5.241%	305	1,761	-34.198%
2026-04-09	43.5900	43.5900	41.8400	42.7400	-7.087%	17	1,603	-37.646%
2026-04-08	46.0000	46.0000	46.0000	46.0000	-12.046%	6	1,604	-42.065%
2026-04-02	52.3000	52.3000	52.3000	52.3000	+1.850%	4	1,608	-49.044%
2026-04-01	52.0200	52.0200	50.9000	51.3500	-7.076%	41	1,608	-48.101%
2026-03-31	55.2600	55.2600	55.2600	55.2600	-1.409%	1	1,603	-51.773%
2026-03-30	56.3000	56.3000	56.0500	56.0500	+7.252%	59	1,602	-52.453%
2026-03-26	52.2600	52.2600	52.2600	52.2600	+2.390%	1	1,543	-49.005%
2026-03-25	50.7500	51.0400	50.7500	51.0400	+3.404%	3	1,544	-47.786%
2026-03-17	49.3600	49.3600	49.3600	49.3600	-1.869%	5	1,543	-46.009%
2026-03-10	50.6600	50.6700	50.3000	50.3000	-0.060%	6	1,538	-47.018%
2026-03-04	51.1900	51.2800	50.3000	50.3300	-7.311%	6	1,544	-47.049%
2026-03-02	54.3000	54.3000	54.3000	54.3000	-1.950%	3	1,542	-50.921%
2026-02-26	55.3800	55.3800	55.3800	55.3800	-2.259%	10	1,539	-51.878%
2026-02-23	57.3200	57.4500	56.6600	56.6600	+5.023%	17	1,549	-52.965%
2026-02-20	54.4000	54.4000	53.9500	53.9500	-4.259%	10	1,536	-50.602%
2026-02-19	56.6400	56.7000	56.3500	56.3500	-3.029%	15	1,534	-52.706%
2026-02-17	58.0600	58.1100	58.0600	58.1100	-3.150%	2	1,520	-54.139%
2026-02-12	58.5400	60.0000	58.5400	60.0000	+6.686%	4	1,521	-55.583%
2026-02-11	56.2400	56.2400	56.2400	56.2400	+5.220%	1	1,520	-52.614%
2026-02-10	53.4600	53.4600	53.1800	53.4500	-4.554%	3	1,519	-50.140%
2026-02-09	56.0000	56.0000	56.0000	56.0000	+1.047%	1	1,518	-52.411%
2026-02-06	56.8500	56.8500	55.4200	55.4200	+13.799%	24	1,517	-51.913%
2026-02-05	49.5700	49.6000	48.0000	48.7000	+13.652%	141	1,508	-45.277%
2026-02-04	43.1700	43.1700	42.8500	42.8500	+2.048%	15	1,473	-37.806%
2026-02-03	39.5000	41.9900	39.5000	41.9900	+8.361%	136	1,461	-36.533%
2026-02-02	39.5700	39.5700	38.1500	38.7500	-4.250%	18	1,433	-31.226%
2026-01-30	39.4600	40.4700	39.4600	40.4700	+2.197%	9	1,448	-34.149%
2026-01-29	39.7800	39.7800	39.6000	39.6000	+1.799%	3	1,452	-32.702%
2026-01-28	37.7900	38.9100	37.7900	38.9000	+1.249%	4	1,451	-31.491%
2026-01-27	39.1200	39.3000	38.4200	38.4200	-2.906%	7	1,450	-30.635%
2026-01-23	39.9600	39.9600	39.5700	39.5700	-4.189%	22	1,445	-32.651%
2026-01-22	41.5500	41.5500	40.7300	41.3000	-5.815%	360	1,428	-35.472%
2026-01-21	43.5300	43.8500	42.6500	43.8500	+1.340%	18	1,686	-39.225%
2026-01-20	41.0900	43.2700	41.0900	43.2700	+6.840%	25	1,671	-38.410%
2026-01-15	39.6100	40.6000	39.6100	40.5000	-1.099%	246	1,650	-34.198%
2026-01-14	40.0000	40.9500	40.0000	40.9500	+5.270%	98	1,409	-34.921%
2026-01-13	38.2500	39.4000	37.5600	38.9000	+4.290%	55	1,312	-31.491%
2026-01-12	36.8600	37.3000	36.7200	37.3000	-1.113%	55	1,265	-28.552%
2026-01-09	38.3800	38.9000	37.3500	37.7200	-0.475%	49	1,231	-29.348%
2026-01-08	39.0200	39.0200	37.9000	37.9000	-2.042%	104	1,187	-29.683%
2026-01-07	39.2500	39.6300	38.6900	38.6900	-2.544%	28	1,092	-31.119%
2026-01-06	40.2800	40.2800	38.6700	39.7000	-6.522%	24	1,097	-32.872%
2026-01-05	42.8600	42.8600	42.4400	42.4700	-6.371%	6	1,106	-37.250%
2026-01-02	41.4100	45.5000	41.4100	45.3600	+5.660%	14	1,104	-41.248%
2025-12-31	42.9300	42.9300	42.9300	42.9300	+0.869%	1	1,101	-37.922%
2025-12-30	42.6500	42.6500	42.3000	42.5600	-0.211%	55	1,101	-37.383%
2025-12-29	43.0000	43.0000	42.6500	42.6500	+0.947%	21	1,054	-37.515%
2025-12-26	42.7000	42.7000	42.2500	42.2500	-1.515%	2	1,033	-36.923%
2025-12-23	42.9000	42.9000	42.9000	42.9000	-3.051%	1	1,033	-37.879%
2025-12-22	44.6900	44.7200	44.2500	44.2500	-3.173%	4	1,032	-39.774%
2025-12-18	45.7500	45.7500	45.7000	45.7000	-2.350%	2	1,034	-41.685%
2025-12-17	46.8000	46.8000	46.3000	46.8000	-0.952%	57	1,032	-43.056%
2025-12-16	47.2700	47.2700	47.2500	47.2500	-0.631%	45	977	-43.598%
2025-12-15	47.5500	47.5500	47.5500	47.5500	+3.482%	10	960	-43.954%
2025-12-12	45.9500	45.9500	45.9500	45.9500	+2.339%	10	950	-42.002%
2025-12-11	44.9000	44.9000	44.9000	44.9000	+1.814%	5	940	-40.646%
2025-12-10	44.1000	44.1000	44.1000	44.1000	-5.161%	10	935	-39.569%
2025-12-08	45.7900	46.5000	45.7900	46.5000	+2.086%	41	925	-42.688%
2025-12-05	45.3500	45.5500	45.1500	45.5500	-0.524%	113	901	-41.493%
2025-12-04	45.5600	46.6000	45.5600	45.7900	+2.438%	53	788	-41.800%
2025-12-03	45.4500	45.4500	44.5000	44.7000	+3.233%	25	738	-40.380%
2025-12-02	43.3000	43.3000	43.3000	43.3000	-1.546%	2	719	-38.453%
2025-12-01	43.7900	43.9800	43.7900	43.9800	-1.213%	11	719	-39.404%
2025-11-28	45.5000	45.5000	44.5200	44.5200	-3.343%	12	709	-40.139%
2025-11-26	45.5500	46.1000	45.5500	46.0600	+0.524%	69	715	-42.141%
2025-11-25	45.7100	45.8400	45.6000	45.8200	-4.542%	77	715	-41.838%
2025-11-24	48.1400	48.1400	47.1700	48.0000	-7.103%	95	661	-44.479%
2025-11-21	52.3000	52.3600	51.6700	51.6700	+2.014%	34	750	-48.423%
2025-11-20	46.6500	50.6500	46.6500	50.6500	+2.117%	2	717	-47.384%
2025-11-19	49.4000	50.3200	49.4000	49.6000	+4.224%	53	717	-46.270%
2025-11-18	48.3000	48.3000	47.5900	47.5900	+4.593%	3	670	-44.001%
2025-11-17	44.8800	45.9400	44.7200	45.5000	+3.858%	14	667	-41.429%
2025-11-14	42.6700	43.8100	42.6700	43.8100	+2.865%	2	668	-39.169%
2025-11-13	40.9000	42.5900	40.0500	42.5900	+7.768%	277	666	-37.427%
2025-11-12	39.4200	39.5200	39.4200	39.5200	+3.727%	2	394	-32.566%
2025-11-11	38.1000	38.1000	38.1000	38.1000	+0.954%	1	392	-30.052%
2025-11-10	37.7000	38.2000	37.7000	37.7400	-4.359%	114	393	-29.385%
2025-11-07	41.1500	41.2500	39.3800	39.4600	+0.535%	271	424	-32.463%
2025-11-06	38.3800	39.5000	38.1000	39.2500	+5.228%	35	235	-32.102%
2025-11-05	37.5000	37.5900	37.3000	37.3000	+1.441%	29	245	-28.552%
2025-11-04	35.3100	36.7700	35.3100	36.7700	+4.460%	11	241	-27.522%
2025-11-03	34.4500	35.2500	34.4500	35.2000	-8.190%	13	249	-24.290%
2025-10-31	37.0200	38.3500	36.3300	38.3400	-18.426%	80	249	-30.490%
2025-10-30	45.6500	47.0000	45.6500	47.0000	+7.551%	23	226	-43.298%
2025-10-29	43.9500	43.9500	43.7000	43.7000	+2.969%	2	204	-39.016%
2025-10-28	43.9500	43.9500	42.3500	42.4400	-1.302%	3	205	-37.205%
2025-10-27	43.0000	43.0000	43.0000	43.0000	-3.000%	45	203	-38.023%
2025-10-24	44.4000	44.4000	44.3200	44.3300	-4.420%	67	203	-39.883%
2025-10-23	46.4500	46.4500	46.3800	46.3800	-1.841%	50	138	-42.540%
2025-10-22	47.2500	47.2500	47.2500	47.2500	+2.829%	25	88	-43.598%
2025-10-21	46.0600	46.0600	45.9500	45.9500	-7.134%	3	63	-42.002%
2025-10-20	49.4800	49.4800	49.4800	49.4800	+6.294%	1	64	-46.140%
2025-10-13	46.4800	46.5500	46.0000	46.5500	+7.755%	47	63	-42.750%
2025-10-09	43.2100	43.2100	43.2000	43.2000	+1.719%	3	17	-38.310%
2025-10-08	43.8900	44.0500	42.4700	42.4700	-4.153%	4	14	-37.250%
2025-10-07	44.3100	44.3100	44.3100	44.3100	-3.211%	1	12	-39.856%
2025-10-06	45.7800	45.7800	45.7800	45.7800	+2.784%	1	11	-41.787%
2025-09-30	43.7900	44.5900	43.7900	44.5400	-1.981%	3	11	-40.166%
2025-09-25	44.4100	45.4400	43.9000	45.4400	+18.026%	22	11	-41.351%
2025-09-19	37.9100	38.5000	37.8900	38.5000	+1.530%	3	4	-30.779%
2025-09-16	37.9200	37.9200	37.9200	37.9200	0.000%	1	1	-29.720%