Dark

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

EOD

Jul 2, 2026

37.10+0.433%(+0.16)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	37.1000	37.1000	37.1000	37.1000	+0.433%	14	2,052	0.000%
2026-07-01	36.8900	36.9400	36.8900	36.9400	-4.301%	2	2,052	+0.433%
2026-06-30	38.2400	38.6000	38.2400	38.6000	+1.180%	12	2,053	-3.886%
2026-06-29	40.3300	40.3300	37.6500	38.1500	-11.546%	27	2,048	-2.752%
2026-06-25	41.0000	43.6000	41.0000	43.1300	+6.784%	115	2,037	-13.981%
2026-06-23	40.3900	40.3900	40.3900	40.3900	-0.762%	1	1,987	-8.146%
2026-06-22	39.0000	41.0700	39.0000	40.7000	+10.418%	40	1,986	-8.845%
2026-06-18	37.4200	37.4200	36.7800	36.8600	-3.659%	11	1,966	+0.651%
2026-06-17	37.0500	38.2600	37.0500	38.2600	+8.293%	9	1,966	-3.032%
2026-06-16	34.5500	35.3300	34.5500	35.3300	+0.085%	26	1,960	+5.010%
2026-06-15	35.0400	35.3000	35.0400	35.3000	-10.224%	10	1,934	+5.099%
2026-06-12	39.3200	39.3200	39.3200	39.3200	+4.187%	1	1,938	-5.646%
2026-06-11	38.6500	38.6500	37.7400	37.7400	-2.481%	19	1,937	-1.696%
2026-06-10	37.5500	38.7000	37.5500	38.7000	+5.163%	68	1,946	-4.134%
2026-06-08	36.8000	36.8000	36.8000	36.8000	+4.545%	30	1,903	+0.815%
2026-06-05	33.0000	35.6500	33.0000	35.2000	+6.861%	22	1,882	+5.398%
2026-06-04	32.8500	33.1700	32.8000	32.9400	-4.522%	84	1,868	+12.629%
2026-06-03	33.9500	34.6500	33.9500	34.5000	+10.224%	164	1,864	+7.536%
2026-06-02	32.8300	32.8300	31.1500	31.3000	+5.034%	18	1,736	+18.530%
2026-06-01	29.6500	29.8000	29.5500	29.8000	+8.561%	30	1,734	+24.497%
2026-05-29	27.4500	27.4500	27.4500	27.4500	+0.845%	2	1,726	+35.155%
2026-05-28	27.6200	27.6200	27.2200	27.2200	+0.074%	31	1,725	+36.297%
2026-05-27	27.2000	27.2000	27.2000	27.2000	-4.561%	1	1,720	+36.397%
2026-05-26	28.5500	28.5500	28.5000	28.5000	+4.396%	6	1,719	+30.175%
2026-05-22	27.3600	27.3600	27.2500	27.3000	-0.183%	14	1,726	+35.897%
2026-05-21	27.2000	27.3500	27.1500	27.3500	-3.731%	27	1,726	+35.649%
2026-05-20	28.5000	28.7000	28.3900	28.4100	-4.214%	29	1,726	+30.588%
2026-05-19	29.9000	30.4500	29.6600	29.6600	+6.614%	165	1,717	+25.084%
2026-05-18	27.8000	27.8200	27.3500	27.8200	-3.032%	8	1,717	+33.357%
2026-05-15	28.6900	28.6900	28.6900	28.6900	+3.949%	1	1,717	+29.313%
2026-05-14	27.6000	27.6000	27.6000	27.6000	-2.473%	10	1,717	+34.420%
2026-05-13	28.1500	28.3000	28.1500	28.3000	+0.712%	7	1,736	+31.095%
2026-05-12	27.9300	28.3000	27.9300	28.1000	+5.283%	26	1,736	+32.028%
2026-05-11	26.6900	26.6900	26.6900	26.6900	+0.452%	2	1,736	+39.003%
2026-05-08	26.4200	26.5800	26.4200	26.5700	+0.416%	3	1,738	+39.631%
2026-05-07	26.2500	26.4600	26.2500	26.4600	+3.158%	27	1,737	+40.212%
2026-05-06	26.4000	26.4000	25.5500	25.6500	-2.099%	161	1,731	+44.639%
2026-05-05	26.2500	26.3500	26.2000	26.2000	-4.831%	21	1,872	+41.603%
2026-05-04	27.3800	27.8700	26.7200	27.5300	-0.971%	25	1,882	+34.762%
2026-05-01	28.3500	28.3500	27.8000	27.8000	-5.603%	101	1,785	+33.453%
2026-04-30	30.0500	30.5800	29.4500	29.4500	-3.189%	53	1,785	+25.976%
2026-04-29	30.6000	31.1500	30.4200	30.4200	-6.371%	31	1,750	+21.959%
2026-04-28	33.1500	33.1500	32.4900	32.4900	+1.500%	11	1,770	+14.189%
2026-04-27	32.0000	32.0100	32.0000	32.0100	+2.432%	5	1,780	+15.901%
2026-04-24	32.8500	32.8500	31.2500	31.2500	-8.169%	58	1,780	+18.720%
2026-04-23	33.3500	34.0300	33.0800	34.0300	+0.830%	66	1,804	+9.021%
2026-04-22	34.4500	34.5000	33.7500	33.7500	-4.526%	35	1,765	+9.926%
2026-04-21	34.9000	35.3500	34.7800	35.3500	+0.142%	11	1,753	+4.950%
2026-04-17	34.4000	35.3000	34.3500	35.3000	-3.552%	24	1,753	+5.099%
2026-04-16	36.3300	36.8400	36.2500	36.6000	-0.598%	278	1,750	+1.366%
2026-04-15	37.9000	37.9000	36.3000	36.8200	+1.377%	15	1,792	+0.760%
2026-04-14	37.5800	37.5800	36.3200	36.3200	-9.313%	4	1,803	+2.148%
2026-04-13	40.3500	40.3500	40.0500	40.0500	-1.111%	66	1,803	-7.366%
2026-04-10	40.2000	40.5000	40.1600	40.5000	-5.241%	305	1,761	-8.395%
2026-04-09	43.5900	43.5900	41.8400	42.7400	-7.087%	17	1,603	-13.196%
2026-04-08	46.0000	46.0000	46.0000	46.0000	-12.046%	6	1,604	-19.348%
2026-04-02	52.3000	52.3000	52.3000	52.3000	+1.850%	4	1,608	-29.063%
2026-04-01	52.0200	52.0200	50.9000	51.3500	-7.076%	41	1,608	-27.751%
2026-03-31	55.2600	55.2600	55.2600	55.2600	-1.409%	1	1,603	-32.863%
2026-03-30	56.3000	56.3000	56.0500	56.0500	+7.252%	59	1,602	-33.809%
2026-03-26	52.2600	52.2600	52.2600	52.2600	+2.390%	1	1,543	-29.009%
2026-03-25	50.7500	51.0400	50.7500	51.0400	+3.404%	3	1,544	-27.312%
2026-03-17	49.3600	49.3600	49.3600	49.3600	-1.869%	5	1,543	-24.838%
2026-03-10	50.6600	50.6700	50.3000	50.3000	-0.060%	6	1,538	-26.243%
2026-03-04	51.1900	51.2800	50.3000	50.3300	-7.311%	6	1,544	-26.287%
2026-03-02	54.3000	54.3000	54.3000	54.3000	-1.950%	3	1,542	-31.676%
2026-02-26	55.3800	55.3800	55.3800	55.3800	-2.259%	10	1,539	-33.008%
2026-02-23	57.3200	57.4500	56.6600	56.6600	+5.023%	17	1,549	-34.522%
2026-02-20	54.4000	54.4000	53.9500	53.9500	-4.259%	10	1,536	-31.233%
2026-02-19	56.6400	56.7000	56.3500	56.3500	-3.029%	15	1,534	-34.161%
2026-02-17	58.0600	58.1100	58.0600	58.1100	-3.150%	2	1,520	-36.156%
2026-02-12	58.5400	60.0000	58.5400	60.0000	+6.686%	4	1,521	-38.167%
2026-02-11	56.2400	56.2400	56.2400	56.2400	+5.220%	1	1,520	-34.033%
2026-02-10	53.4600	53.4600	53.1800	53.4500	-4.554%	3	1,519	-30.589%
2026-02-09	56.0000	56.0000	56.0000	56.0000	+1.047%	1	1,518	-33.750%
2026-02-06	56.8500	56.8500	55.4200	55.4200	+13.799%	24	1,517	-33.057%
2026-02-05	49.5700	49.6000	48.0000	48.7000	+13.652%	141	1,508	-23.819%
2026-02-04	43.1700	43.1700	42.8500	42.8500	+2.048%	15	1,473	-13.419%
2026-02-03	39.5000	41.9900	39.5000	41.9900	+8.361%	136	1,461	-11.646%
2026-02-02	39.5700	39.5700	38.1500	38.7500	-4.250%	18	1,433	-4.258%
2026-01-30	39.4600	40.4700	39.4600	40.4700	+2.197%	9	1,448	-8.327%
2026-01-29	39.7800	39.7800	39.6000	39.6000	+1.799%	3	1,452	-6.313%
2026-01-28	37.7900	38.9100	37.7900	38.9000	+1.249%	4	1,451	-4.627%
2026-01-27	39.1200	39.3000	38.4200	38.4200	-2.906%	7	1,450	-3.436%
2026-01-23	39.9600	39.9600	39.5700	39.5700	-4.189%	22	1,445	-6.242%
2026-01-22	41.5500	41.5500	40.7300	41.3000	-5.815%	360	1,428	-10.169%
2026-01-21	43.5300	43.8500	42.6500	43.8500	+1.340%	18	1,686	-15.393%
2026-01-20	41.0900	43.2700	41.0900	43.2700	+6.840%	25	1,671	-14.259%
2026-01-15	39.6100	40.6000	39.6100	40.5000	-1.099%	246	1,650	-8.395%
2026-01-14	40.0000	40.9500	40.0000	40.9500	+5.270%	98	1,409	-9.402%
2026-01-13	38.2500	39.4000	37.5600	38.9000	+4.290%	55	1,312	-4.627%
2026-01-12	36.8600	37.3000	36.7200	37.3000	-1.113%	55	1,265	-0.536%
2026-01-09	38.3800	38.9000	37.3500	37.7200	-0.475%	49	1,231	-1.644%
2026-01-08	39.0200	39.0200	37.9000	37.9000	-2.042%	104	1,187	-2.111%
2026-01-07	39.2500	39.6300	38.6900	38.6900	-2.544%	28	1,092	-4.110%
2026-01-06	40.2800	40.2800	38.6700	39.7000	-6.522%	24	1,097	-6.549%
2026-01-05	42.8600	42.8600	42.4400	42.4700	-6.371%	6	1,106	-12.644%
2026-01-02	41.4100	45.5000	41.4100	45.3600	+5.660%	14	1,104	-18.210%
2025-12-31	42.9300	42.9300	42.9300	42.9300	+0.869%	1	1,101	-13.580%
2025-12-30	42.6500	42.6500	42.3000	42.5600	-0.211%	55	1,101	-12.829%
2025-12-29	43.0000	43.0000	42.6500	42.6500	+0.947%	21	1,054	-13.013%
2025-12-26	42.7000	42.7000	42.2500	42.2500	-1.515%	2	1,033	-12.189%
2025-12-23	42.9000	42.9000	42.9000	42.9000	-3.051%	1	1,033	-13.520%
2025-12-22	44.6900	44.7200	44.2500	44.2500	-3.173%	4	1,032	-16.158%
2025-12-18	45.7500	45.7500	45.7000	45.7000	-2.350%	2	1,034	-18.818%
2025-12-17	46.8000	46.8000	46.3000	46.8000	-0.952%	57	1,032	-20.726%
2025-12-16	47.2700	47.2700	47.2500	47.2500	-0.631%	45	977	-21.481%
2025-12-15	47.5500	47.5500	47.5500	47.5500	+3.482%	10	960	-21.977%
2025-12-12	45.9500	45.9500	45.9500	45.9500	+2.339%	10	950	-19.260%
2025-12-11	44.9000	44.9000	44.9000	44.9000	+1.814%	5	940	-17.372%
2025-12-10	44.1000	44.1000	44.1000	44.1000	-5.161%	10	935	-15.873%
2025-12-08	45.7900	46.5000	45.7900	46.5000	+2.086%	41	925	-20.215%
2025-12-05	45.3500	45.5500	45.1500	45.5500	-0.524%	113	901	-18.551%
2025-12-04	45.5600	46.6000	45.5600	45.7900	+2.438%	53	788	-18.978%
2025-12-03	45.4500	45.4500	44.5000	44.7000	+3.233%	25	738	-17.002%
2025-12-02	43.3000	43.3000	43.3000	43.3000	-1.546%	2	719	-14.319%
2025-12-01	43.7900	43.9800	43.7900	43.9800	-1.213%	11	719	-15.643%
2025-11-28	45.5000	45.5000	44.5200	44.5200	-3.343%	12	709	-16.667%
2025-11-26	45.5500	46.1000	45.5500	46.0600	+0.524%	69	715	-19.453%
2025-11-25	45.7100	45.8400	45.6000	45.8200	-4.542%	77	715	-19.031%
2025-11-24	48.1400	48.1400	47.1700	48.0000	-7.103%	95	661	-22.708%
2025-11-21	52.3000	52.3600	51.6700	51.6700	+2.014%	34	750	-28.198%
2025-11-20	46.6500	50.6500	46.6500	50.6500	+2.117%	2	717	-26.752%
2025-11-19	49.4000	50.3200	49.4000	49.6000	+4.224%	53	717	-25.202%
2025-11-18	48.3000	48.3000	47.5900	47.5900	+4.593%	3	670	-22.042%
2025-11-17	44.8800	45.9400	44.7200	45.5000	+3.858%	14	667	-18.462%
2025-11-14	42.6700	43.8100	42.6700	43.8100	+2.865%	2	668	-15.316%
2025-11-13	40.9000	42.5900	40.0500	42.5900	+7.768%	277	666	-12.890%
2025-11-12	39.4200	39.5200	39.4200	39.5200	+3.727%	2	394	-6.123%
2025-11-11	38.1000	38.1000	38.1000	38.1000	+0.954%	1	392	-2.625%
2025-11-10	37.7000	38.2000	37.7000	37.7400	-4.359%	114	393	-1.696%
2025-11-07	41.1500	41.2500	39.3800	39.4600	+0.535%	271	424	-5.981%
2025-11-06	38.3800	39.5000	38.1000	39.2500	+5.228%	35	235	-5.478%
2025-11-05	37.5000	37.5900	37.3000	37.3000	+1.441%	29	245	-0.536%
2025-11-04	35.3100	36.7700	35.3100	36.7700	+4.460%	11	241	+0.897%
2025-11-03	34.4500	35.2500	34.4500	35.2000	-8.190%	13	249	+5.398%
2025-10-31	37.0200	38.3500	36.3300	38.3400	-18.426%	80	249	-3.234%
2025-10-30	45.6500	47.0000	45.6500	47.0000	+7.551%	23	226	-21.064%
2025-10-29	43.9500	43.9500	43.7000	43.7000	+2.969%	2	204	-15.103%
2025-10-28	43.9500	43.9500	42.3500	42.4400	-1.302%	3	205	-12.582%
2025-10-27	43.0000	43.0000	43.0000	43.0000	-3.000%	45	203	-13.721%
2025-10-24	44.4000	44.4000	44.3200	44.3300	-4.420%	67	203	-16.309%
2025-10-23	46.4500	46.4500	46.3800	46.3800	-1.841%	50	138	-20.009%
2025-10-22	47.2500	47.2500	47.2500	47.2500	+2.829%	25	88	-21.481%
2025-10-21	46.0600	46.0600	45.9500	45.9500	-7.134%	3	63	-19.260%
2025-10-20	49.4800	49.4800	49.4800	49.4800	+6.294%	1	64	-25.020%
2025-10-13	46.4800	46.5500	46.0000	46.5500	+7.755%	47	63	-20.301%
2025-10-09	43.2100	43.2100	43.2000	43.2000	+1.719%	3	17	-14.120%
2025-10-08	43.8900	44.0500	42.4700	42.4700	-4.153%	4	14	-12.644%
2025-10-07	44.3100	44.3100	44.3100	44.3100	-3.211%	1	12	-16.272%
2025-10-06	45.7800	45.7800	45.7800	45.7800	+2.784%	1	11	-18.960%
2025-09-30	43.7900	44.5900	43.7900	44.5400	-1.981%	3	11	-16.704%
2025-09-25	44.4100	45.4400	43.9000	45.4400	+18.026%	22	11	-18.354%
2025-09-19	37.9100	38.5000	37.8900	38.5000	+1.530%	3	4	-3.636%
2025-09-16	37.9200	37.9200	37.9200	37.9200	0.000%	1	1	-2.162%