Dark

AMZN20280121P280
AMZN Jan 21 2028 280.00 Put (AMZN280121P00280000)
option OPRA

EOD

Aug 20, 2026

47.80+4.940%(+2.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	47.8000	47.8000	47.8000	47.8000	+4.940%	1	1,346	0.000%
2026-08-19	46.1000	46.1000	45.5500	45.5500	-4.105%	15	1,346	+4.940%
2026-08-18	47.5000	47.5000	47.5000	47.5000	-1.961%	5	1,346	+0.632%
2026-08-17	48.4400	48.4500	48.4400	48.4500	+3.859%	2	1,346	-1.342%
2026-08-14	46.4000	46.6500	46.3000	46.6500	+1.590%	39	1,348	+2.465%
2026-08-13	45.9200	45.9200	45.9200	45.9200	+2.272%	1	1,346	+4.094%
2026-08-12	44.7000	45.1500	44.7000	44.9000	+2.982%	3	1,346	+6.459%
2026-08-11	43.4700	43.6000	43.4500	43.6000	+1.869%	5	1,344	+9.633%
2026-08-10	41.6500	42.8000	41.5900	42.8000	-0.696%	45	1,343	+11.682%
2026-08-07	43.0400	43.1000	43.0400	43.1000	-3.363%	5	1,334	+10.905%
2026-08-05	43.0000	44.6000	43.0000	44.6000	+4.254%	3	1,329	+7.175%
2026-08-04	42.4600	42.8500	42.1000	42.7800	+7.004%	25	1,329	+11.734%
2026-08-03	40.1000	40.1000	39.1400	39.9800	-11.156%	235	1,318	+19.560%
2026-07-31	46.3500	46.4400	44.5000	45.0000	-29.167%	66	1,473	+6.222%
2026-07-24	63.5300	63.5300	63.5300	63.5300	+11.554%	1	1,468	-24.760%
2026-07-20	55.1900	56.9500	55.1600	56.9500	-4.925%	34	1,469	-16.067%
2026-07-09	59.9000	59.9000	59.9000	59.9000	+0.927%	48	1,486	-20.200%
2026-07-06	59.3500	59.3500	59.3500	59.3500	-11.286%	3	1,486	-19.461%
2026-06-26	66.9000	66.9000	66.9000	66.9000	+1.440%	1	1,485	-28.550%
2026-06-22	65.3500	65.9700	65.3500	65.9500	+2.806%	5	1,485	-27.521%
2026-06-12	64.0000	64.1500	64.0000	64.1500	+4.649%	16	1,482	-25.487%
2026-06-11	61.3000	61.3000	61.3000	61.3000	-1.241%	1	1,468	-22.023%
2026-06-10	61.8300	62.0700	61.8300	62.0700	+6.012%	15	1,468	-22.990%
2026-06-09	58.5500	58.5500	58.5500	58.5500	+2.003%	1	1,457	-18.360%
2026-06-05	57.4000	57.4000	57.4000	57.4000	+6.277%	16	1,458	-16.725%
2026-06-03	54.0100	54.0100	54.0100	54.0100	+2.040%	1	1,442	-11.498%
2026-06-02	53.7500	53.7500	52.9000	52.9300	+6.008%	123	1,442	-9.692%
2026-06-01	49.8500	49.9300	49.8500	49.9300	+5.896%	30	1,420	-4.266%
2026-05-28	47.1500	47.1500	47.1500	47.1500	+1.858%	1	1,396	+1.379%
2026-05-27	46.2900	46.2900	46.2900	46.2900	-6.315%	1	1,395	+3.262%
2026-05-26	49.4100	49.4100	49.4100	49.4100	+5.352%	10	1,395	-3.258%
2026-05-22	46.9000	46.9500	46.9000	46.9000	+0.752%	23	1,373	+1.919%
2026-05-21	46.4700	46.5500	46.4700	46.5500	-8.815%	20	1,374	+2.685%
2026-05-19	49.4800	51.0500	49.4800	51.0500	+6.133%	2	1,374	-6.366%
2026-05-18	48.3000	48.3000	46.2500	48.1000	-1.131%	72	1,368	-0.624%
2026-05-15	48.6500	49.0500	48.5000	48.6500	+7.847%	1,885	1,368	-1.747%
2026-05-11	44.9500	45.1100	44.9500	45.1100	+0.917%	4	754	+5.963%
2026-05-08	45.0000	45.0000	44.7000	44.7000	-0.821%	4	750	+6.935%
2026-05-05	45.0700	45.0700	45.0700	45.0700	-0.945%	1	749	+6.057%
2026-05-04	46.2500	46.2500	45.5000	45.5000	-4.211%	4	750	+5.055%
2026-05-01	47.0100	47.5000	47.0100	47.5000	-6.496%	46	721	+0.632%
2026-04-30	50.8000	50.8000	50.8000	50.8000	-2.308%	1	721	-5.906%
2026-04-29	52.0000	52.0000	52.0000	52.0000	-1.235%	1	721	-8.077%
2026-04-28	52.6500	52.6500	52.6500	52.6500	-10.732%	1	720	-9.212%
2026-04-20	59.7700	59.9700	58.9800	58.9800	+5.889%	104	720	-18.956%
2026-04-17	55.7500	55.7500	55.7000	55.7000	-5.561%	2	700	-14.183%
2026-04-16	59.3000	59.3000	58.9800	58.9800	+0.769%	12	700	-18.956%
2026-04-14	58.5300	58.5300	58.5300	58.5300	-13.250%	2	700	-18.332%
2026-04-09	67.4700	67.4700	67.4700	67.4700	-17.980%	30	702	-29.154%
2026-04-02	82.2600	82.2600	82.2600	82.2600	+3.070%	1	731	-41.892%
2026-04-01	79.8100	79.8100	79.8100	79.8100	-4.270%	36	731	-40.108%
2026-03-31	83.3000	83.3700	83.2500	83.3700	-3.507%	4	735	-42.665%
2026-03-30	86.3500	86.4000	86.3500	86.4000	+4.373%	2	735	-44.676%
2026-03-20	82.7500	82.7800	82.7500	82.7800	+5.171%	10	736	-42.257%
2026-03-18	78.7500	78.7500	78.7100	78.7100	+2.287%	10	726	-39.271%
2026-03-17	77.4500	77.4500	76.9500	76.9500	-4.208%	21	726	-37.882%
2026-03-12	80.3300	80.3300	80.3300	80.3300	-5.871%	2	726	-40.495%
2026-02-23	85.3400	85.3400	85.3400	85.3400	+2.326%	1	724	-43.989%
2026-02-06	83.4000	83.4000	83.4000	83.4000	+40.759%	1	723	-42.686%
2026-01-28	59.2500	59.2500	59.2500	59.2500	-3.250%	1	724	-19.325%
2026-01-27	62.4500	62.4500	61.2400	61.2400	-6.203%	301	724	-21.946%
2026-01-20	65.2900	65.2900	65.2900	65.2900	+11.094%	1	424	-26.788%
2026-01-12	58.6900	59.0000	58.6800	58.7700	-1.968%	46	423	-18.666%
2026-01-08	60.1600	60.1600	59.9500	59.9500	-4.233%	10	377	-20.267%
2026-01-06	64.0400	64.0400	62.0100	62.6000	-11.544%	8	379	-23.642%
2026-01-02	68.2200	71.1000	68.2200	70.7700	+5.203%	46	379	-32.457%
2025-12-23	67.2700	67.2700	67.2700	67.2700	-3.348%	2	337	-28.943%
2025-12-22	69.5000	69.6000	69.5000	69.6000	-5.035%	2	339	-31.322%
2025-12-17	71.7400	73.2900	71.7000	73.2900	+0.191%	4	339	-34.780%
2025-12-16	73.1000	73.1500	73.0900	73.1500	+3.685%	4	340	-34.655%
2025-12-12	70.6000	70.6000	70.5500	70.5500	+1.833%	2	340	-32.247%
2025-12-10	69.2800	69.2800	69.2800	69.2800	-1.730%	1	340	-31.005%
2025-12-09	70.4400	70.5000	70.4400	70.5000	+1.439%	2	340	-32.199%
2025-12-05	69.3500	69.5000	69.3500	69.5000	+0.944%	2	339	-31.223%
2025-12-03	68.5600	68.8500	68.5600	68.8500	+2.182%	4	339	-30.574%
2025-12-01	67.3800	67.3800	67.3800	67.3800	-1.275%	3	339	-29.059%
2025-11-28	68.3400	68.4000	68.2500	68.2500	-2.847%	5	342	-29.963%
2025-11-26	70.1500	70.2500	70.1500	70.2500	0.000%	2	341	-31.957%
2025-11-25	71.1000	71.1000	69.8500	70.2500	-2.363%	147	341	-31.957%
2025-11-24	72.9500	73.2500	71.9500	71.9500	-4.614%	127	194	-33.565%
2025-11-19	75.4300	75.4300	75.4300	75.4300	+2.696%	1	72	-36.630%
2025-11-18	73.4500	73.4500	73.4500	73.4500	+4.258%	2	72	-34.922%
2025-11-17	70.4500	70.4500	70.4500	70.4500	+7.590%	2	71	-32.150%
2025-11-13	65.4800	65.4800	65.4800	65.4800	+6.299%	1	73	-27.001%
2025-11-12	61.6000	61.6000	61.6000	61.6000	+3.529%	1	72	-22.403%
2025-11-10	59.2500	59.8500	59.2500	59.5000	-6.151%	6	71	-19.664%
2025-11-07	63.5200	63.5200	63.4000	63.4000	+9.974%	2	67	-24.606%
2025-11-04	57.2500	57.6500	57.2500	57.6500	+3.002%	2	68	-17.086%
2025-11-03	55.9500	56.1500	55.8500	55.9700	-7.181%	4	70	-14.597%
2025-10-31	58.3000	60.3300	57.9500	60.3000	-15.993%	22	70	-20.730%
2025-10-30	69.7200	71.7800	69.7200	71.7800	+4.865%	2	64	-33.408%
2025-10-29	67.6500	68.5000	67.6500	68.4500	-7.960%	4	65	-30.168%
2025-10-22	74.4700	74.4700	74.3700	74.3700	+4.746%	2	65	-35.727%
2025-10-21	71.0000	71.0000	71.0000	71.0000	-9.933%	16	63	-32.676%
2025-10-17	78.8300	78.8300	78.8300	78.8300	+9.593%	30	79	-39.363%
2025-10-13	72.0900	72.0900	71.9300	71.9300	+3.720%	2	49	-33.547%
2025-10-09	69.3500	69.3500	69.3500	69.3500	-1.211%	1	49	-31.074%
2025-10-02	70.2000	70.2000	70.2000	70.2000	-0.749%	1	48	-31.909%
2025-09-30	70.7300	70.8200	70.6400	70.7300	-2.036%	5	47	-32.419%
2025-09-25	72.0000	72.2000	72.0000	72.2000	+3.394%	6	44	-33.795%
2025-09-24	69.7300	69.9100	69.6600	69.8300	+1.497%	36	44	-31.548%
2025-09-23	64.9000	69.1000	64.9000	68.8000	+5.814%	6	26	-30.523%
2025-09-22	64.3700	65.0200	64.3700	65.0200	+5.724%	3	20	-26.484%
2025-09-19	61.5000	61.5000	61.5000	61.5000	-2.226%	1	17	-22.276%
2025-09-18	62.1700	62.9000	62.1300	62.9000	+2.644%	15	16	-24.006%
2025-09-16	61.2800	61.2800	61.2800	61.2800	0.000%	1	1	-21.997%