Dark

AMZN20280121P300
AMZN Jan 21 2028 300.00 Put (AMZN280121P00300000)
option OPRA

EOD

Aug 20, 2026

59.66+3.397%(+1.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	59.6600	59.6600	59.6600	59.6600	+3.397%	1	1,169	0.000%
2026-08-19	59.2000	59.2000	57.7000	57.7000	-3.350%	8	1,170	+3.397%
2026-08-18	59.4000	59.7000	59.4000	59.7000	-1.159%	103	1,164	-0.067%
2026-08-17	59.0000	60.9500	59.0000	60.4000	+3.691%	3	1,150	-1.225%
2026-08-13	58.2500	58.2500	58.2500	58.2500	+4.842%	50	1,149	+2.421%
2026-08-11	55.5600	55.5600	55.5600	55.5600	+3.657%	1	1,199	+7.379%
2026-08-10	52.6200	54.0000	52.5300	53.6000	-0.741%	285	1,198	+11.306%
2026-08-07	53.8500	54.4500	53.7400	54.0000	-3.571%	5	1,132	+10.481%
2026-08-05	54.5500	56.0000	54.5500	56.0000	+3.321%	42	1,131	+6.536%
2026-08-04	54.2000	54.2000	54.2000	54.2000	+6.588%	1	1,130	+10.074%
2026-08-03	50.3300	51.0000	50.3300	50.8500	-9.568%	107	1,129	+17.325%
2026-07-31	58.5500	58.5500	56.0000	56.2300	-25.720%	3	1,025	+6.100%
2026-07-30	75.7000	75.7000	75.7000	75.7000	-5.846%	1	1,027	-21.189%
2026-07-28	80.4000	80.4000	80.4000	80.4000	+11.620%	1	1,027	-25.796%
2026-07-22	72.0300	72.0300	72.0300	72.0300	+4.619%	1	1,027	-17.173%
2026-07-16	68.8500	68.8500	68.8500	68.8500	+2.731%	10	1,027	-13.348%
2026-07-15	67.5600	67.5600	67.0200	67.0200	-7.405%	3	1,017	-10.982%
2026-07-14	72.3800	72.3800	72.3800	72.3800	-0.097%	1	1,018	-17.574%
2026-07-13	72.4500	72.4500	72.4500	72.4500	-2.477%	30	1,019	-17.654%
2026-07-08	74.3100	74.3100	74.2900	74.2900	+1.447%	2	989	-19.693%
2026-07-06	73.2300	73.2300	73.2300	73.2300	-0.772%	1	989	-18.531%
2026-07-02	73.8000	73.8000	73.8000	73.8000	-4.342%	22	967	-19.160%
2026-07-01	77.1500	77.1500	77.1500	77.1500	+0.065%	4	967	-22.670%
2026-06-30	76.5500	77.1000	76.5500	77.1000	+1.514%	11	967	-22.620%
2026-06-29	76.2500	76.2500	75.9500	75.9500	-6.992%	20	956	-21.448%
2026-06-26	82.5500	82.5500	81.6600	81.6600	-3.086%	6	956	-26.941%
2026-06-25	83.3800	84.2600	83.3800	84.2600	+10.230%	2	950	-29.195%
2026-06-24	76.4500	76.4500	76.3100	76.4400	-3.387%	10	950	-21.952%
2026-06-23	79.0400	79.1200	79.0400	79.1200	+3.574%	2	946	-24.596%
2026-06-17	75.4500	76.3900	75.4500	76.3900	+6.482%	2	944	-21.901%
2026-06-16	71.7000	71.7400	71.7000	71.7400	+0.126%	2	944	-16.839%
2026-06-15	71.7000	71.7000	71.6500	71.6500	-6.948%	3	944	-16.734%
2026-06-10	77.0000	77.0000	77.0000	77.0000	+7.919%	2	943	-22.519%
2026-06-09	71.3500	71.3500	71.3500	71.3500	-1.586%	1	941	-16.384%
2026-06-08	72.4500	72.5000	72.4500	72.5000	+6.383%	651	942	-17.710%
2026-06-05	68.3700	68.4600	67.8600	68.1500	+0.176%	108	341	-12.458%
2026-06-04	67.9400	68.0300	67.9400	68.0300	+2.998%	2	266	-12.303%
2026-06-02	64.9700	66.0500	64.9700	66.0500	+6.395%	4	268	-9.674%
2026-06-01	61.9500	62.1000	61.9500	62.0800	+7.834%	3	267	-3.898%
2026-05-29	57.5700	57.5700	57.5700	57.5700	-0.208%	2	268	+3.630%
2026-05-28	58.7500	58.7500	57.6500	57.6900	-0.620%	13	268	+3.415%
2026-05-27	58.0500	58.0500	58.0500	58.0500	-5.748%	1	256	+2.773%
2026-05-26	61.5900	61.5900	61.5900	61.5900	+5.643%	1	256	-3.134%
2026-05-22	58.3000	58.3000	58.3000	58.3000	-0.478%	1	256	+2.333%
2026-05-21	58.5800	58.5800	58.5800	58.5800	-7.251%	18	238	+1.844%
2026-05-19	63.1600	63.1600	63.1600	63.1600	+6.870%	1	238	-5.541%
2026-05-18	58.0500	59.1000	58.0500	59.1000	+0.681%	5	237	+0.948%
2026-05-14	58.7000	58.7000	58.7000	58.7000	-1.129%	1	237	+1.635%
2026-05-13	59.3700	59.3700	59.3700	59.3700	+3.522%	1	237	+0.488%
2026-05-11	57.3500	57.3500	57.3500	57.3500	+1.829%	1	237	+4.028%
2026-05-08	56.5800	56.6700	56.3200	56.3200	-0.740%	3	236	+5.930%
2026-05-07	56.7400	56.7400	56.7400	56.7400	+3.258%	50	236	+5.146%
2026-05-06	56.0600	56.0600	54.9500	54.9500	-3.342%	11	258	+8.571%
2026-05-04	56.9000	56.9000	56.8500	56.8500	-3.119%	10	268	+4.943%
2026-05-01	58.6800	58.6800	58.6800	58.6800	-2.976%	1	269	+1.670%
2026-04-30	57.6000	64.7500	57.6000	60.4800	-4.000%	136	269	-1.356%
2026-04-29	62.6900	64.0200	62.6500	63.0000	-0.678%	9	142	-5.302%
2026-04-24	63.4300	63.4300	63.4300	63.4300	-4.645%	25	135	-5.944%
2026-04-23	66.5200	66.5200	66.5200	66.5200	-8.564%	1	113	-10.313%
2026-04-16	71.5100	72.7500	71.5100	72.7500	+1.182%	3	113	-17.993%
2026-04-14	73.2200	73.2200	71.9000	71.9000	-8.349%	2	112	-17.024%
2026-04-13	78.4500	78.4500	78.4500	78.4500	+0.448%	1	112	-23.952%
2026-04-10	78.1000	78.1000	78.1000	78.1000	-4.231%	1	112	-23.611%
2026-04-09	81.2300	81.8400	81.2300	81.5500	-7.066%	12	111	-26.842%
2026-04-08	87.5800	87.8000	87.5800	87.7500	-8.651%	19	107	-32.011%
2026-04-02	96.0600	96.0600	96.0600	96.0600	+0.063%	1	106	-37.893%
2026-03-31	101.0000	101.0000	96.0000	96.0000	-6.796%	2	106	-37.854%
2026-03-30	101.4000	103.0000	101.4000	103.0000	+5.360%	2	106	-42.078%
2026-03-26	94.0000	97.7600	94.0000	97.7600	+3.934%	12	106	-38.973%
2026-03-25	94.2500	94.2500	94.0600	94.0600	-2.021%	10	116	-36.572%
2026-03-23	94.0000	96.0000	94.0000	96.0000	-1.790%	11	121	-37.854%
2026-03-19	98.5000	98.5000	97.7500	97.7500	+1.781%	2	118	-38.967%
2026-03-18	95.0000	96.0400	92.5000	96.0400	+3.269%	11	118	-37.880%
2026-03-17	93.0000	93.0000	93.0000	93.0000	-4.566%	2	118	-35.849%
2026-03-12	97.8500	97.8500	97.4500	97.4500	+4.292%	2	118	-38.779%
2026-03-10	93.4400	93.4400	93.4400	93.4400	-1.247%	1	117	-36.152%
2026-03-06	93.8000	94.6200	93.7000	94.6200	+0.499%	9	118	-36.948%
2026-03-04	94.8000	94.8000	94.1000	94.1500	-3.929%	4	113	-36.633%
2026-02-27	98.0000	98.0000	98.0000	98.0000	-3.591%	2	111	-39.122%
2026-02-24	101.6500	101.6500	101.6500	101.6500	-0.781%	1	111	-41.308%
2026-02-23	99.1100	102.4500	99.1100	102.4500	+4.948%	4	110	-41.767%
2026-02-20	98.2400	98.2400	97.6200	97.6200	-3.174%	12	106	-38.885%
2026-02-19	101.5700	101.5700	100.8200	100.8200	+0.468%	2	102	-40.825%
2026-02-18	103.2100	103.2100	100.3500	100.3500	+3.347%	12	102	-40.548%
2026-02-09	97.1000	97.1000	97.1000	97.1000	-1.451%	1	90	-38.558%
2026-02-06	100.1400	100.1400	98.5300	98.5300	+28.294%	2	90	-39.450%
2026-01-29	77.6500	77.6500	76.8000	76.8000	-2.240%	30	90	-22.318%
2026-01-22	78.5600	78.5600	78.5600	78.5600	-6.298%	1	69	-24.058%
2026-01-21	83.6100	83.8500	83.5000	83.8400	+9.810%	4	69	-28.841%
2026-01-15	76.3000	76.3500	76.3000	76.3500	+6.071%	2	68	-21.860%
2026-01-12	71.5500	71.9800	71.3700	71.9800	-0.717%	4	68	-17.116%
2026-01-09	72.5000	72.5000	72.5000	72.5000	-0.685%	5	68	-17.710%
2026-01-08	73.1700	73.1700	73.0000	73.0000	-5.746%	6	68	-18.274%
2026-01-06	77.8000	77.8000	77.4500	77.4500	-4.501%	4	62	-22.970%
2026-01-05	81.1000	81.1000	81.1000	81.1000	-3.222%	2	64	-26.436%
2026-01-02	80.0000	84.2600	80.0000	83.8000	+3.202%	7	64	-28.807%
2025-12-30	81.1200	81.2000	81.1200	81.2000	+0.099%	2	64	-26.527%
2025-12-29	81.1200	81.1200	81.1200	81.1200	+1.337%	2	63	-26.455%
2025-12-26	80.4000	80.4000	80.0500	80.0500	-4.189%	6	63	-25.472%
2025-12-22	83.7500	83.8500	83.4800	83.5500	-3.633%	4	61	-28.594%
2025-12-17	86.2500	86.7000	86.2500	86.7000	-0.379%	4	59	-31.188%
2025-12-16	87.1000	87.5400	87.0300	87.0300	-0.651%	8	57	-31.449%
2025-12-15	87.2200	87.6000	87.2200	87.6000	+2.877%	3	57	-31.895%
2025-12-12	85.1400	85.1500	85.1300	85.1500	+2.209%	3	54	-29.935%
2025-12-10	82.6600	83.3100	82.6600	83.3100	-2.947%	4	54	-28.388%
2025-12-08	85.8500	85.8500	85.8400	85.8400	+1.048%	2	52	-30.499%
2025-12-04	84.9500	85.2000	84.9500	84.9500	+2.609%	8	51	-29.770%
2025-12-03	82.6100	82.8500	82.5500	82.7900	+2.463%	7	54	-27.938%
2025-12-02	78.8200	81.1200	78.8200	80.8000	-2.262%	12	51	-26.163%
2025-11-28	82.6000	82.6700	82.6000	82.6700	-1.443%	2	46	-27.834%
2025-11-26	83.8800	83.8800	83.8800	83.8800	-0.083%	1	45	-28.875%
2025-11-25	83.9500	83.9500	83.9500	83.9500	-3.539%	1	45	-28.934%
2025-11-24	87.0300	87.0300	87.0300	87.0300	-7.415%	1	44	-31.449%
2025-11-21	94.0000	94.0000	94.0000	94.0000	+8.482%	1	44	-36.532%
2025-11-20	86.6500	86.6500	86.6500	86.6500	-3.249%	10	43	-31.148%
2025-11-19	92.0000	92.0000	89.5600	89.5600	+2.354%	13	48	-33.385%
2025-11-18	87.5000	87.5000	87.5000	87.5000	+6.707%	5	46	-31.817%
2025-11-17	84.4000	84.5000	82.0000	82.0000	+1.498%	6	50	-27.244%
2025-11-14	80.7900	80.7900	80.7900	80.7900	+4.218%	1	45	-26.154%
2025-11-13	77.5200	77.5200	77.5200	77.5200	+3.609%	1	44	-23.039%
2025-11-12	74.6300	74.8200	74.6300	74.8200	+3.629%	11	44	-20.262%
2025-11-10	72.2000	72.2000	72.2000	72.2000	-3.424%	2	33	-17.368%
2025-11-07	76.7600	76.9500	74.7600	74.7600	+0.551%	4	31	-20.198%
2025-11-06	75.5000	75.5000	74.3500	74.3500	+4.600%	20	27	-19.758%
2025-11-05	71.0800	71.0800	71.0800	71.0800	-0.587%	1	31	-16.066%
2025-11-04	71.5000	71.5000	71.5000	71.5000	+5.193%	1	32	-16.559%
2025-11-03	67.1400	68.7700	67.1400	67.9700	-7.081%	12	31	-12.226%
2025-10-31	72.6300	73.1500	72.0700	73.1500	-13.381%	9	31	-18.442%
2025-10-30	84.3000	84.4500	84.3000	84.4500	+2.364%	2	25	-29.355%
2025-10-28	81.4000	82.5000	81.4000	82.5000	-0.266%	5	24	-27.685%
2025-10-27	82.9100	82.9100	82.6500	82.7200	-2.141%	7	19	-27.877%
2025-10-24	85.2000	85.2000	84.5300	84.5300	-3.801%	3	19	-29.422%
2025-10-23	87.8700	87.8700	87.8700	87.8700	-2.062%	1	22	-32.104%
2025-10-22	89.0000	89.8100	89.0000	89.7200	-2.478%	4	22	-33.504%
2025-10-15	90.3800	92.0000	90.3800	92.0000	+3.139%	4	18	-35.152%
2025-10-14	89.3000	89.3000	89.2000	89.2000	+2.013%	6	18	-33.117%
2025-10-13	87.3100	87.4400	87.3100	87.4400	+2.007%	2	15	-31.770%
2025-10-01	85.7200	85.7200	85.7200	85.7200	-0.534%	2	14	-30.401%
2025-09-30	86.8300	86.8300	85.9400	86.1800	+1.043%	8	12	-30.773%
2025-09-26	86.7200	86.7200	85.2400	85.2900	+13.781%	3	8	-30.050%
2025-09-16	74.9700	75.0000	74.9600	74.9600	+1.434%	4	6	-20.411%
2025-09-15	76.3500	76.3500	73.9000	73.9000	0.000%	4	4	-19.269%