Dark

AMZN20280121P270
AMZN Jan 21 2028 270.00 Put (AMZN280121P00270000)
option OPRA

EOD

Jun 30, 2026

55.65+0.090%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	55.6500	55.6500	55.6500	55.6500	+0.090%	2	1,655	0.000%
2026-06-29	55.5800	55.6000	55.0000	55.6000	-7.333%	19	1,653	+0.090%
2026-06-26	60.0800	60.0800	59.8500	60.0000	+2.302%	4	1,665	-7.250%
2026-06-22	58.6500	58.6500	58.6500	58.6500	+9.462%	13	1,665	-5.115%
2026-06-18	56.5500	56.5500	53.5800	53.5800	+3.636%	7	1,650	+3.863%
2026-06-15	51.7000	51.7000	51.7000	51.7000	-11.699%	1	1,650	+7.640%
2026-06-12	58.3900	58.6000	58.2500	58.5500	+4.834%	6	1,650	-4.953%
2026-06-11	55.8500	55.8500	55.8500	55.8500	+3.273%	1	1,650	-0.358%
2026-06-09	54.0800	54.0800	54.0800	54.0800	+2.153%	1	1,649	+2.903%
2026-06-08	52.9500	52.9500	52.9400	52.9400	+2.696%	128	1,648	+5.119%
2026-06-05	48.7000	51.6000	48.7000	51.5500	+1.476%	96	1,623	+7.953%
2026-06-03	50.3000	50.8000	50.3000	50.8000	+8.339%	14	1,563	+9.547%
2026-06-02	48.6900	48.6900	46.8900	46.8900	+4.200%	12	1,551	+18.682%
2026-06-01	44.6000	45.0000	44.6000	45.0000	+9.998%	20	1,550	+23.667%
2026-05-29	40.9100	40.9400	40.9100	40.9100	+0.640%	5	1,550	+36.030%
2026-05-28	41.7800	41.7800	40.6500	40.6500	-2.518%	12	1,548	+36.900%
2026-05-27	41.7000	41.7000	41.7000	41.7000	+0.240%	15	1,542	+33.453%
2026-05-22	41.6000	41.6000	41.6000	41.6000	+0.971%	1	1,556	+33.774%
2026-05-21	41.2000	41.2000	41.2000	41.2000	-6.065%	18	1,538	+35.073%
2026-05-19	43.8600	43.8600	43.8600	43.8600	+4.255%	1	1,538	+26.881%
2026-05-18	42.1000	42.3000	40.9600	42.0700	-2.390%	101	1,530	+32.280%
2026-05-15	43.6000	43.6000	43.1000	43.1000	+4.510%	2	1,530	+29.118%
2026-05-14	41.2400	41.2400	41.2400	41.2400	+1.078%	1	1,529	+34.942%
2026-05-13	41.1000	41.1000	40.6500	40.8000	-3.592%	41	1,523	+36.397%
2026-05-12	42.3200	42.3200	42.3200	42.3200	+4.365%	3	1,523	+31.498%
2026-05-11	40.0000	40.5500	39.7500	40.5500	+5.188%	14	1,523	+37.238%
2026-05-06	39.7900	39.7900	38.4300	38.5500	-2.970%	37	1,524	+44.358%
2026-05-05	39.5000	39.7300	39.5000	39.7300	-2.979%	2	1,523	+40.070%
2026-05-04	40.6400	41.4800	39.9000	40.9500	-2.847%	83	1,522	+35.897%
2026-05-01	41.2000	42.2400	41.2000	42.1500	-2.204%	67	1,450	+32.028%
2026-04-30	43.1000	43.1000	43.1000	43.1000	-4.265%	5	1,450	+29.118%
2026-04-29	45.3500	46.2500	44.9200	45.0200	-4.213%	35	1,445	+23.612%
2026-04-28	47.0000	47.0000	47.0000	47.0000	+1.184%	1	1,444	+18.404%
2026-04-27	46.4500	46.4500	46.4500	46.4500	+0.650%	1	1,443	+19.806%
2026-04-24	46.1500	46.1500	46.1500	46.1500	-4.352%	3	1,442	+20.585%
2026-04-23	48.2500	48.2500	48.2400	48.2500	-2.525%	13	1,439	+15.337%
2026-04-22	49.5000	49.5000	49.5000	49.5000	-0.802%	1	1,429	+12.424%
2026-04-17	49.8400	49.9000	49.8400	49.9000	-5.421%	2	1,429	+11.523%
2026-04-15	52.7600	52.7600	52.7600	52.7600	-8.243%	43	1,429	+5.478%
2026-04-13	57.5500	57.5500	57.5000	57.5000	+1.143%	4	1,429	-3.217%
2026-04-10	56.9400	56.9500	56.8500	56.8500	-6.420%	4	1,429	-2.111%
2026-04-09	59.9500	60.7500	59.6500	60.7500	-7.787%	20	1,429	-8.395%
2026-04-08	65.8800	65.8800	65.8800	65.8800	-10.611%	2	1,446	-15.528%
2026-03-31	73.7000	73.7000	73.7000	73.7000	-5.754%	20	1,448	-24.491%
2026-03-27	78.2000	78.2000	78.2000	78.2000	+9.142%	10	1,468	-28.836%
2026-03-25	71.6500	71.6500	71.6500	71.6500	-2.318%	25	1,478	-22.331%
2026-03-24	73.3500	73.3500	73.3500	73.3500	+2.159%	15	1,503	-24.131%
2026-03-16	71.8000	71.8000	71.8000	71.8000	+0.673%	1	1,518	-22.493%
2026-03-10	71.3200	71.3200	71.3200	71.3200	-4.422%	4	1,519	-21.971%
2026-03-09	74.6200	74.6200	74.6200	74.6200	+6.448%	4	1,515	-25.422%
2026-03-04	70.1000	70.1000	70.1000	70.1000	-10.301%	25	1,519	-20.613%
2026-03-03	78.1500	78.1500	78.1500	78.1500	+0.502%	15	1,544	-28.791%
2026-02-24	77.3200	77.7900	77.3200	77.7600	-3.679%	6	1,559	-28.434%
2026-02-17	80.7300	80.7300	80.7300	80.7300	+1.102%	2	1,559	-31.067%
2026-02-13	79.6000	79.8500	79.6000	79.8500	+5.762%	4	1,557	-30.307%
2026-02-10	75.5000	75.5000	75.5000	75.5000	+38.532%	40	1,557	-26.291%
2026-02-02	54.5000	54.5000	54.5000	54.5000	-3.795%	1	1,597	+2.110%
2026-01-30	56.8000	56.8000	56.6500	56.6500	-1.478%	10	1,597	-1.765%
2026-01-29	57.4500	57.5000	57.4500	57.5000	+2.496%	10	1,597	-3.217%
2026-01-27	56.3000	56.3000	56.1000	56.1000	-10.168%	20	1,597	-0.802%
2026-01-21	62.4500	62.4500	62.4500	62.4500	+5.046%	10	1,577	-10.889%
2026-01-20	59.4500	59.4500	59.4500	59.4500	+3.752%	10	1,587	-6.392%
2026-01-16	57.3000	57.3000	57.3000	57.3000	+8.915%	200	1,397	-2.880%
2026-01-12	52.7300	53.1000	52.6000	52.6100	-0.736%	79	1,397	+5.778%
2026-01-09	53.0000	53.0000	53.0000	53.0000	-5.442%	30	1,322	+5.000%
2026-01-07	54.8800	56.0500	54.8800	56.0500	+0.846%	7	1,352	-0.714%
2026-01-06	57.2100	57.3500	55.4900	55.5800	-7.521%	4	1,347	+0.126%
2026-01-05	60.0100	60.1000	60.0100	60.1000	-2.053%	4	1,348	-7.404%
2026-01-02	61.2500	61.3600	61.2500	61.3600	+2.523%	2	1,348	-9.306%
2025-12-31	59.8500	59.8500	59.8500	59.8500	-0.250%	150	1,198	-7.018%
2025-12-29	60.0000	60.0000	60.0000	60.0000	-0.050%	1	1,198	-7.250%
2025-12-24	59.9500	60.0300	59.9500	60.0300	-1.022%	2	1,199	-7.296%
2025-12-23	60.6500	60.6500	60.6500	60.6500	-2.570%	10	1,199	-8.244%
2025-12-22	62.6400	63.0000	62.2500	62.2500	-6.264%	14	1,209	-10.602%
2025-12-17	65.3400	66.4100	65.3000	66.4100	+0.090%	4	1,208	-16.202%
2025-12-16	66.2900	66.3500	66.2900	66.3500	+1.143%	2	1,208	-16.127%
2025-12-15	65.6000	65.6000	65.6000	65.6000	+4.542%	15	1,208	-15.168%
2025-12-11	62.6900	62.7500	62.6900	62.7500	+2.265%	2	1,223	-11.315%
2025-12-10	61.8800	61.9500	61.3600	61.3600	-3.065%	3	1,223	-9.306%
2025-12-08	63.2100	63.3000	63.2100	63.3000	-1.723%	2	1,222	-12.085%
2025-12-04	64.2900	64.4100	64.2900	64.4100	+4.392%	2	1,222	-13.600%
2025-12-03	63.0500	63.0500	61.7000	61.7000	+1.983%	215	1,222	-9.806%
2025-12-01	61.3300	61.3300	60.5000	60.5000	-3.045%	251	1,022	-8.017%
2025-11-28	62.4000	62.4000	62.4000	62.4000	-1.964%	10	772	-10.817%
2025-11-26	63.5800	63.6500	63.5800	63.6500	+0.394%	2	762	-12.569%
2025-11-25	63.3000	63.4000	63.3000	63.4000	-11.453%	91	762	-12.224%
2025-11-21	71.9700	71.9700	71.5500	71.6000	+5.372%	3	671	-22.277%
2025-11-19	68.5000	68.5000	67.9500	67.9500	+1.950%	51	669	-18.102%
2025-11-18	66.1500	66.6500	66.1000	66.6500	+12.395%	181	620	-16.504%
2025-11-14	59.3000	59.3000	59.3000	59.3000	+2.418%	38	489	-6.155%
2025-11-13	57.9000	57.9000	57.9000	57.9000	+4.137%	1	451	-3.886%
2025-11-12	55.7000	55.7000	55.6000	55.6000	+3.731%	30	450	+0.090%
2025-11-11	53.6000	53.6000	53.6000	53.6000	+0.187%	10	420	+3.825%
2025-11-10	53.4000	54.2000	53.4000	53.5000	-4.635%	94	410	+4.019%
2025-11-07	57.8000	58.0500	56.1000	56.1000	+1.630%	101	316	-0.802%
2025-11-06	56.2000	56.2500	55.2000	55.2000	+4.368%	40	215	+0.815%
2025-11-05	53.3500	53.3500	52.8900	52.8900	+2.006%	51	185	+5.218%
2025-11-04	52.8700	52.8700	51.5500	51.8500	+2.673%	3	134	+7.329%
2025-11-03	49.6600	50.7000	49.6600	50.5000	-6.308%	19	117	+10.198%
2025-10-31	53.0600	53.9000	53.0000	53.9000	-11.856%	60	117	+3.247%
2025-10-29	61.1000	61.1500	61.1000	61.1500	-0.504%	2	57	-8.994%
2025-10-27	60.8500	61.9000	60.8500	61.4600	-9.843%	8	57	-9.453%
2025-10-20	68.0500	68.1700	68.0500	68.1700	-4.897%	2	57	-18.366%
2025-10-17	71.6800	71.6800	71.6800	71.6800	+6.461%	30	57	-22.363%
2025-10-14	67.3300	67.3300	67.3300	67.3300	+3.664%	30	57	-17.347%
2025-10-13	65.1400	65.2500	64.8800	64.9500	-1.962%	6	27	-14.319%
2025-10-10	66.2500	66.2500	66.2500	66.2500	+9.794%	10	25	-16.000%
2025-10-08	60.8300	61.2200	60.3400	60.3400	-3.626%	4	15	-7.773%
2025-09-24	62.7100	62.7100	62.6100	62.6100	+10.287%	26	13	-11.116%
2025-09-22	56.7700	56.7700	56.7700	56.7700	0.000%	10	10	-1.973%