Dark

AMZN20280121P250
AMZN Jan 21 2028 250.00 Put (AMZN280121P00250000)
option OPRA

EOD

Aug 20, 2026

31.50+4.756%(+1.43)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.5000	31.6700	31.4500	31.5000	+4.756%	41	3,340	0.000%
2026-08-19	31.3500	31.3500	30.0700	30.0700	-4.842%	3	3,331	+4.756%
2026-08-18	31.8900	31.8900	31.6000	31.6000	-1.404%	13	3,331	-0.316%
2026-08-17	31.4800	32.2700	31.4800	32.0500	+4.534%	109	3,331	-1.716%
2026-08-14	30.8000	31.0000	30.6600	30.6600	-0.260%	17	3,332	+2.740%
2026-08-13	30.7400	30.7400	30.7400	30.7400	+2.982%	1	3,327	+2.472%
2026-08-12	29.7000	30.1000	29.5500	29.8500	+2.051%	157	3,327	+5.528%
2026-08-11	28.6800	29.2500	28.6800	29.2500	+5.596%	1,282	3,301	+7.692%
2026-08-10	27.7000	27.7000	27.7000	27.7000	-3.853%	1	2,391	+13.718%
2026-08-07	28.9000	29.1000	28.6500	28.8100	-1.504%	37	2,392	+9.337%
2026-08-06	29.0500	29.3700	29.0500	29.2500	-2.500%	15	2,365	+7.692%
2026-08-05	28.3700	30.0000	28.3700	30.0000	+4.676%	6	2,364	+5.000%
2026-08-04	28.4000	28.7000	28.0000	28.6600	+8.973%	25	2,360	+9.909%
2026-08-03	28.7500	28.7500	25.9500	26.3000	-11.804%	457	2,361	+19.772%
2026-07-31	31.0500	31.2400	29.7000	29.8200	-29.670%	111	2,515	+5.634%
2026-07-30	42.5000	42.5000	41.8600	42.4000	-8.126%	35	2,542	-25.708%
2026-07-29	46.1500	46.1500	46.1500	46.1500	+0.326%	11	2,522	-31.744%
2026-07-28	46.0000	46.0000	46.0000	46.0000	+2.679%	3	2,528	-31.522%
2026-07-27	44.8000	44.8000	44.8000	44.8000	+0.561%	1	2,527	-29.688%
2026-07-24	44.7000	44.7000	44.5500	44.5500	-1.132%	3	2,527	-29.293%
2026-07-23	45.0000	45.0900	45.0000	45.0600	+10.577%	13	2,525	-30.093%
2026-07-22	40.0000	40.7500	40.0000	40.7500	+3.981%	69	2,529	-22.699%
2026-07-21	39.0200	39.1900	39.0200	39.1900	+1.135%	33	2,470	-19.622%
2026-07-20	38.1500	38.7500	38.1500	38.7500	-4.321%	36	2,437	-18.710%
2026-07-17	40.5000	40.5000	40.5000	40.5000	+5.058%	5	2,418	-22.222%
2026-07-16	38.3000	38.5500	36.8500	38.5500	+1.048%	24	2,418	-18.288%
2026-07-15	38.8000	38.8000	37.5700	38.1500	-4.625%	20	2,410	-17.431%
2026-07-13	40.6000	40.6000	40.0000	40.0000	-2.913%	6	2,412	-21.250%
2026-07-10	40.6700	41.2000	40.6700	41.2000	-3.761%	105	2,407	-23.544%
2026-07-08	42.7700	42.8100	42.4500	42.8100	+2.736%	4	2,326	-26.419%
2026-07-07	41.9600	41.9600	41.6700	41.6700	+0.216%	2	2,328	-24.406%
2026-07-06	41.5800	41.5800	41.5800	41.5800	-1.934%	1	2,328	-24.242%
2026-07-02	42.4000	42.4000	42.4000	42.4000	-1.670%	2	2,327	-25.708%
2026-07-01	43.0000	43.1200	43.0000	43.1200	-1.665%	2	2,327	-26.948%
2026-06-30	43.7000	43.8500	43.1800	43.8500	+0.573%	4	2,327	-28.164%
2026-06-29	41.9700	43.6000	41.9700	43.6000	-10.325%	42	2,325	-27.752%
2026-06-26	48.6200	48.6200	48.6200	48.6200	-1.058%	1	2,317	-35.212%
2026-06-25	49.1400	49.1400	49.1400	49.1400	+9.541%	50	2,317	-35.897%
2026-06-24	44.0200	44.8600	44.0200	44.8600	-2.900%	25	2,330	-29.782%
2026-06-22	44.6000	46.9700	44.6000	46.2000	+4.054%	72	2,355	-31.818%
2026-06-18	44.4000	44.4000	44.4000	44.4000	+10.861%	1	2,390	-29.054%
2026-06-16	40.0500	40.0500	40.0500	40.0500	0.000%	2	2,390	-21.348%
2026-06-15	40.4500	40.5000	40.0500	40.0500	-10.101%	14	2,390	-21.348%
2026-06-12	45.5600	45.5600	44.5500	44.5500	+2.437%	2	2,391	-29.293%
2026-06-11	44.5000	45.1000	43.4900	43.4900	-0.229%	23	2,390	-27.570%
2026-06-10	43.5900	43.5900	43.5900	43.5900	+1.514%	1	2,400	-27.736%
2026-06-09	42.9400	42.9400	42.9400	42.9400	+2.974%	2	2,400	-26.642%
2026-06-08	40.1500	41.7000	40.1500	41.7000	+3.218%	5	2,402	-24.460%
2026-06-05	37.9100	40.8500	37.9100	40.4000	+6.624%	114	2,398	-22.030%
2026-06-04	37.7300	37.9400	37.7300	37.8900	-3.588%	14	2,416	-16.865%
2026-06-03	38.8700	39.4300	38.8700	39.3000	+8.414%	299	2,410	-19.847%
2026-06-02	37.0500	37.1500	35.8000	36.2500	+5.994%	66	2,447	-13.103%
2026-06-01	34.2000	34.2000	34.2000	34.2000	+7.547%	10	2,441	-7.895%
2026-05-29	31.8000	31.8000	31.8000	31.8000	-1.700%	3	2,441	-0.943%
2026-05-28	32.3500	32.3500	32.3500	32.3500	+3.025%	1	2,441	-2.628%
2026-05-27	31.4000	31.4000	31.4000	31.4000	-4.704%	15	2,441	+0.318%
2026-05-26	32.0500	33.0000	32.0500	32.9500	+4.272%	49	2,426	-4.401%
2026-05-22	31.5000	31.6000	31.5000	31.6000	+0.222%	2	2,432	-0.316%
2026-05-21	31.5300	31.5300	31.5300	31.5300	-3.282%	1	2,432	-0.095%
2026-05-20	33.0900	33.0900	32.6000	32.6000	-4.230%	15	2,432	-3.374%
2026-05-19	33.9000	35.0100	33.9000	34.0400	+5.387%	21	2,439	-7.462%
2026-05-18	31.4700	32.3000	31.4000	32.3000	-4.069%	76	2,439	-2.477%
2026-05-15	33.6700	33.6700	33.6700	33.6700	+5.881%	1	2,439	-6.445%
2026-05-14	31.5000	31.8000	31.5000	31.8000	-1.943%	24	2,439	-0.943%
2026-05-12	32.3500	32.4300	31.9000	32.4300	+5.463%	4	2,417	-2.868%
2026-05-11	30.8000	30.8500	30.4900	30.7500	-0.324%	12	2,417	+2.439%
2026-05-08	30.7000	30.8500	30.6000	30.8500	+1.647%	39	2,423	+2.107%
2026-05-07	30.3000	30.4000	30.3000	30.3500	+2.017%	29	2,418	+3.789%
2026-05-06	30.3800	30.6200	29.6800	29.7500	-1.977%	13	2,414	+5.882%
2026-05-05	30.3500	30.4200	30.1500	30.3500	-4.259%	55	2,417	+3.789%
2026-05-04	31.5400	32.0700	30.6000	31.7000	-2.311%	233	2,378	-0.631%
2026-05-01	33.5000	33.8400	31.7800	32.4500	-3.423%	54	2,194	-2.928%
2026-04-30	35.7500	35.7500	33.6000	33.6000	-3.835%	11	2,194	-6.250%
2026-04-29	35.4000	35.4000	34.9400	34.9400	-6.126%	254	2,189	-9.845%
2026-04-28	37.2200	37.2200	37.2200	37.2200	+2.393%	25	2,435	-15.368%
2026-04-27	36.8500	36.8500	36.3500	36.3500	+0.944%	2	2,460	-13.343%
2026-04-24	36.9200	37.3500	36.0100	36.0100	-5.361%	64	2,459	-12.524%
2026-04-23	38.6200	38.6200	38.0500	38.0500	-1.220%	15	2,450	-17.214%
2026-04-22	39.4500	39.4500	38.5200	38.5200	-3.119%	34	2,437	-18.224%
2026-04-21	39.2900	40.1600	39.2900	39.7600	-3.635%	26	2,427	-20.775%
2026-04-20	41.1500	41.3300	41.1500	41.2600	+4.061%	28	2,425	-23.655%
2026-04-17	39.0500	39.6500	39.0500	39.6500	-2.026%	3	2,409	-20.555%
2026-04-16	41.6500	42.2100	40.4700	40.4700	-4.100%	14	2,408	-22.165%
2026-04-15	41.7500	42.2000	41.5500	42.2000	+1.223%	418	2,405	-25.355%
2026-04-14	42.5700	42.6700	40.4000	41.6900	-8.374%	8	2,095	-24.442%
2026-04-13	45.5000	45.5000	45.5000	45.5000	-0.088%	3	2,096	-30.769%
2026-04-10	45.7500	45.8500	45.2000	45.5400	-6.200%	25	2,093	-30.830%
2026-04-09	48.1500	48.6500	48.1300	48.5500	-16.980%	13	2,114	-35.118%
2026-04-02	60.6200	60.6200	58.4800	58.4800	+0.741%	2	2,113	-46.135%
2026-04-01	57.4300	58.4100	57.4000	58.0500	-7.916%	55	2,113	-45.736%
2026-03-30	63.5700	63.6000	63.0000	63.0400	-2.686%	34	2,164	-50.032%
2026-03-27	63.7000	64.7800	63.6000	64.7800	+12.857%	156	2,144	-51.374%
2026-03-23	56.8000	57.4000	56.8000	57.4000	-4.254%	2	2,203	-45.122%
2026-03-19	60.3000	60.3000	59.9500	59.9500	+3.541%	3	2,203	-47.456%
2026-03-18	57.9000	57.9000	57.9000	57.9000	+2.933%	1	2,204	-45.596%
2026-03-17	56.4000	56.4000	56.2500	56.2500	-4.742%	4	2,203	-44.000%
2026-03-16	60.1600	60.1600	59.0500	59.0500	+2.057%	11	2,203	-46.655%
2026-03-11	57.8400	57.9000	57.8400	57.8600	+1.420%	3	2,202	-45.558%
2026-03-10	57.6400	57.6400	57.0500	57.0500	+1.099%	4	2,202	-44.785%
2026-03-05	55.5000	57.1500	55.5000	56.4300	-0.124%	352	2,201	-44.179%
2026-03-04	56.7600	57.3500	56.5000	56.5000	-9.845%	9	1,948	-44.248%
2026-03-03	62.6700	62.6700	62.6700	62.6700	-0.048%	2	1,953	-49.737%
2026-02-27	62.7000	62.7000	62.7000	62.7000	+0.901%	2	1,954	-49.761%
2026-02-26	61.3000	62.1400	61.3000	62.1400	+3.913%	6	1,952	-49.308%
2026-02-25	60.2000	60.2000	59.8000	59.8000	-5.797%	3	1,943	-47.324%
2026-02-24	63.4800	63.4800	63.4800	63.4800	-0.204%	1	1,943	-50.378%
2026-02-23	61.5100	64.1500	61.5100	63.6100	+5.054%	18	1,942	-50.479%
2026-02-20	61.0000	61.0000	60.3800	60.5500	-4.646%	13	1,932	-47.977%
2026-02-19	63.5000	63.5000	63.5000	63.5000	+0.922%	1	1,934	-50.394%
2026-02-18	62.0000	62.9200	62.0000	62.9200	-4.739%	4	1,933	-49.936%
2026-02-17	67.4600	67.8700	65.2600	66.0500	-0.227%	10	1,935	-52.309%
2026-02-12	64.7200	66.3100	64.7200	66.2000	+3.599%	31	1,939	-52.417%
2026-02-11	61.0000	63.9000	61.0000	63.9000	+4.072%	8	1,925	-50.704%
2026-02-10	59.4000	61.4000	59.4000	61.4000	+1.740%	13	1,922	-48.697%
2026-02-09	59.6800	60.3500	59.6800	60.3500	+2.811%	2	1,916	-47.804%
2026-02-06	62.7500	62.7500	58.7000	58.7000	+8.303%	10	1,916	-46.337%
2026-02-05	54.6000	54.6100	53.9500	54.2000	+12.448%	83	1,914	-41.882%
2026-02-04	47.1000	48.4000	47.1000	48.2000	+11.963%	34	1,841	-34.647%
2026-02-02	43.4500	43.5000	43.0500	43.0500	-4.440%	1,253	1,812	-26.829%
2026-01-30	45.1000	45.5500	45.0500	45.0500	-0.398%	34	2,106	-30.078%
2026-01-29	46.0300	46.0300	45.2300	45.2300	+3.336%	8	2,076	-30.356%
2026-01-28	42.8500	44.2500	42.8500	43.7700	-0.160%	7	2,075	-28.033%
2026-01-27	43.6800	43.8400	43.6800	43.8400	-1.172%	4	2,079	-28.148%
2026-01-23	45.1500	45.1500	44.3600	44.3600	-4.376%	16	2,075	-28.990%
2026-01-22	46.3900	46.3900	46.3900	46.3900	-3.132%	2	2,091	-32.097%
2026-01-21	49.4500	49.4500	47.8900	47.8900	+2.329%	3	2,093	-34.224%
2026-01-20	47.5500	47.5500	46.6900	46.8000	+3.197%	47	2,090	-32.692%
2026-01-16	45.3500	45.3500	45.3500	45.3500	-0.548%	2	2,051	-30.540%
2026-01-15	45.8500	46.2800	45.1200	45.6000	+2.818%	1,145	2,051	-30.921%
2026-01-13	43.1500	44.3500	43.1500	44.3500	+4.723%	5	1,224	-28.974%
2026-01-12	41.7300	42.3500	41.7000	42.3500	-0.236%	99	1,223	-25.620%
2026-01-09	42.6900	42.7500	42.3800	42.4500	-1.049%	82	1,186	-25.795%
2026-01-08	43.4000	43.4000	42.9000	42.9000	-2.589%	44	1,144	-26.573%
2026-01-07	44.0900	44.0900	43.5500	44.0400	-0.989%	13	1,108	-28.474%
2026-01-06	47.3400	47.3400	44.1700	44.4800	-7.256%	23	1,105	-29.182%
2026-01-05	48.4000	48.4000	47.9000	47.9600	-6.511%	85	1,081	-34.320%
2026-01-02	48.8800	51.4500	48.8800	51.3000	+6.653%	16	1,081	-38.596%
2025-12-30	48.1800	48.2000	48.0500	48.1000	-0.083%	18	1,081	-34.511%
2025-12-29	48.2500	48.2500	48.1400	48.1400	+0.817%	5	1,083	-34.566%
2025-12-26	47.7500	47.7500	47.7500	47.7500	-5.539%	11	1,079	-34.031%
2025-12-22	50.6500	50.6500	50.4000	50.5500	+0.517%	7	1,065	-37.685%
2025-12-19	50.2900	50.2900	50.2900	50.2900	-2.255%	1	1,065	-37.363%
2025-12-18	50.8000	51.4500	50.8000	51.4500	-2.242%	5	1,065	-38.776%
2025-12-17	52.5500	52.6300	52.5500	52.6300	-0.114%	2	1,061	-40.148%
2025-12-16	53.2400	53.3300	52.6900	52.6900	-1.330%	62	1,060	-40.216%
2025-12-15	53.3500	53.4000	53.3500	53.4000	+3.468%	3	1,000	-41.011%
2025-12-12	51.4300	51.6100	51.4300	51.6100	+1.594%	8	997	-38.965%
2025-12-11	50.8000	50.8000	50.8000	50.8000	+2.213%	5	993	-37.992%
2025-12-10	49.8500	49.9500	49.6000	49.7000	-2.930%	24	988	-36.620%
2025-12-09	51.7000	51.7000	51.2000	51.2000	-1.444%	2	969	-38.477%
2025-12-08	51.4000	51.9500	51.4000	51.9500	+1.863%	30	968	-39.365%
2025-12-05	51.1000	51.1000	50.4700	51.0000	-0.778%	3	961	-38.235%
2025-12-04	52.2500	52.2500	51.4000	51.4000	+1.903%	77	959	-38.716%
2025-12-03	50.3000	50.4400	50.2900	50.4400	+2.209%	8	910	-37.550%
2025-12-02	49.1300	49.3500	47.6700	49.3500	+0.142%	12	913	-36.170%
2025-12-01	49.2800	49.2800	49.2800	49.2800	-1.479%	1	901	-36.080%
2025-11-28	50.0500	50.0500	50.0200	50.0200	-3.175%	10	901	-37.025%
2025-11-26	50.9500	51.6600	50.9500	51.6600	+0.330%	185	710	-39.024%
2025-11-25	53.0800	53.0800	51.2500	51.4900	-3.577%	29	710	-38.823%
2025-11-24	53.0500	53.4000	53.0500	53.4000	-4.043%	22	686	-41.011%
2025-11-21	58.2100	58.7900	55.5400	55.6500	-2.710%	7	664	-43.396%
2025-11-20	52.3000	57.4500	52.3000	57.2000	+3.717%	24	663	-44.930%
2025-11-19	56.0000	56.0000	55.1500	55.1500	+1.960%	3	676	-42.883%
2025-11-18	53.5000	55.0000	53.3500	54.0900	+5.541%	125	675	-41.764%
2025-11-17	50.3300	51.3500	50.2300	51.2500	+4.167%	62	622	-38.537%
2025-11-14	49.2000	49.2000	49.2000	49.2000	+1.443%	1	580	-35.976%
2025-11-13	46.2100	48.5000	46.0000	48.5000	+8.018%	16	581	-35.052%
2025-11-12	44.9000	44.9000	44.9000	44.9000	+5.029%	5	576	-29.844%
2025-11-11	42.8500	42.8500	42.7500	42.7500	+0.187%	2	571	-26.316%
2025-11-10	42.2600	43.7500	42.1500	42.6700	-5.178%	155	570	-26.178%
2025-11-07	46.0000	46.0000	45.0000	45.0000	+6.635%	3	542	-30.000%
2025-11-06	42.2000	42.2000	42.2000	42.2000	+1.321%	20	542	-25.355%
2025-11-05	42.3000	42.3000	41.6500	41.6500	-0.359%	8	532	-24.370%
2025-11-04	42.0100	42.1900	41.0500	41.8000	+2.526%	120	531	-24.641%
2025-11-03	39.5600	40.7700	39.1000	40.7700	-7.045%	63	455	-22.737%
2025-10-31	41.1100	43.9500	40.6200	43.8600	-15.654%	281	455	-28.181%
2025-10-30	49.8000	52.0900	49.8000	52.0000	+6.122%	38	336	-39.423%
2025-10-29	49.0500	49.0500	48.5000	49.0000	-1.508%	46	302	-35.714%
2025-10-28	49.0000	49.7500	49.0000	49.7500	+1.531%	26	269	-36.683%
2025-10-27	48.4700	49.0500	48.4700	49.0000	-1.804%	154	95	-35.714%
2025-10-24	50.7000	50.7000	49.9000	49.9000	-9.107%	17	95	-36.874%
2025-10-20	54.7000	54.9000	54.7000	54.9000	-5.345%	2	79	-42.623%
2025-10-17	58.0000	58.0000	58.0000	58.0000	+3.850%	1	78	-45.690%
2025-10-16	54.0200	56.7700	53.4200	55.8500	-2.018%	7	77	-43.599%
2025-10-15	55.2000	57.0000	55.2000	57.0000	+6.742%	4	73	-44.737%
2025-10-14	53.7500	53.8000	53.4000	53.4000	+1.811%	7	69	-41.011%
2025-10-13	52.2500	52.4500	51.8100	52.4500	-1.206%	7	63	-39.943%
2025-10-10	52.0000	53.2000	52.0000	53.0900	+6.778%	34	65	-40.667%
2025-10-09	49.5600	49.7200	49.5600	49.7200	-1.545%	2	92	-36.645%
2025-10-07	50.0700	50.5000	50.0700	50.5000	-0.630%	3	92	-37.624%
2025-10-06	52.0500	52.0500	50.8200	50.8200	+0.954%	10	92	-38.017%
2025-10-03	48.5000	50.3400	48.5000	50.3400	+2.903%	13	82	-37.426%
2025-10-02	50.1000	50.1000	48.7700	48.9200	-0.224%	18	70	-35.609%
2025-10-01	49.0300	49.0300	49.0300	49.0300	-2.641%	1	70	-35.754%
2025-09-30	50.4400	50.5400	50.2200	50.3600	-0.238%	44	70	-37.450%
2025-09-26	50.5700	50.5700	50.0500	50.4800	-1.598%	32	38	-37.599%
2025-09-25	50.1700	51.3000	50.1700	51.3000	+2.110%	2	7	-38.596%
2025-09-23	50.2400	50.2400	50.2400	50.2400	+8.957%	1	5	-37.301%
2025-09-22	45.2500	46.1300	45.2500	46.1100	+7.033%	4	5	-31.685%
2025-09-16	43.0800	43.0800	43.0800	43.0800	0.000%	1	1	-26.880%