Dark

AMZN20280616P200
AMZN Jun 16 2028 200.00 Put (AMZN280616P00200000)
option OPRA

EOD

Aug 19, 2026

16.18-4.374%(-0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	16.1800	16.1800	16.1800	16.1800	-4.374%	1	929	0.000%
2026-08-18	16.9200	16.9200	16.9200	16.9200	+3.171%	10	928	-4.374%
2026-08-17	16.4000	16.4000	16.4000	16.4000	+0.613%	1	918	-1.341%
2026-08-14	16.3000	16.3000	16.3000	16.3000	+1.054%	1	918	-0.736%
2026-08-13	16.0900	16.3000	15.8500	16.1300	0.000%	21	921	+0.310%
2026-08-12	16.1300	16.1300	16.1300	16.1300	+3.597%	10	921	+0.310%
2026-08-11	14.9500	15.5700	14.9500	15.5700	+1.235%	101	921	+3.918%
2026-08-10	15.3900	15.4400	15.3500	15.3800	-0.130%	30	820	+5.202%
2026-08-07	15.4000	15.4000	15.4000	15.4000	-2.222%	7	823	+5.065%
2026-08-05	15.7500	16.0000	15.7500	15.7500	+2.273%	8	823	+2.730%
2026-08-04	15.0000	15.4800	15.0000	15.4000	+5.335%	4	823	+5.065%
2026-08-03	15.1800	15.1800	14.5200	14.6200	-11.394%	37	823	+10.670%
2026-07-31	17.0000	17.0000	16.2000	16.5000	-25.943%	73	826	-1.939%
2026-07-30	22.3800	22.3800	22.2700	22.2800	-7.089%	15	865	-27.379%
2026-07-29	24.4500	24.4500	23.5500	23.9800	-1.113%	293	870	-32.527%
2026-07-23	24.2200	24.2500	24.2200	24.2500	+11.906%	42	733	-33.278%
2026-07-22	21.7000	21.7000	21.6700	21.6700	+2.169%	5	691	-25.335%
2026-07-20	21.3000	21.5000	21.0700	21.2100	-3.940%	25	691	-23.715%
2026-07-17	22.0800	22.0800	22.0800	22.0800	+5.143%	5	694	-26.721%
2026-07-15	21.0000	21.0000	21.0000	21.0000	-10.486%	1	689	-22.952%
2026-07-09	23.5100	23.5100	23.4600	23.4600	+0.471%	10	688	-31.032%
2026-07-08	23.0500	23.4000	22.9700	23.3500	-0.426%	29	688	-30.707%
2026-07-02	23.4000	23.4500	23.4000	23.4500	-13.309%	2	688	-31.002%
2026-06-26	27.0500	27.0500	27.0500	27.0500	+1.311%	1	688	-40.185%
2026-06-25	26.7000	26.7000	26.7000	26.7000	+4.338%	1	687	-39.401%
2026-06-23	25.5900	25.5900	25.5900	25.5900	+1.628%	30	688	-36.772%
2026-06-22	23.8000	25.4500	23.8000	25.1800	+9.431%	66	688	-35.743%
2026-06-18	23.2000	23.2000	22.8200	23.0100	+6.775%	222	517	-29.683%
2026-06-16	21.5500	21.5500	21.5500	21.5500	-2.621%	1	517	-24.919%
2026-06-15	22.1300	22.1300	22.1300	22.1300	-8.250%	1	517	-26.887%
2026-06-12	24.5000	24.6000	24.1200	24.1200	+0.500%	226	516	-32.919%
2026-06-11	24.0000	24.0000	24.0000	24.0000	+0.840%	1	313	-32.583%
2026-06-10	23.8000	23.8000	23.8000	23.8000	+5.450%	2	312	-32.017%
2026-06-08	22.5700	22.5700	22.5700	22.5700	+7.476%	2	312	-28.312%
2026-06-05	21.0000	21.0000	21.0000	21.0000	+6.599%	1	314	-22.952%
2026-06-04	19.7000	19.7000	19.7000	19.7000	-4.462%	1	313	-17.868%
2026-06-03	20.2400	21.2200	20.2400	20.6200	+11.762%	16	312	-21.532%
2026-06-01	18.4500	18.5500	18.3600	18.4500	+7.267%	77	302	-12.304%
2026-05-28	17.2000	17.2000	17.2000	17.2000	-0.174%	1	283	-5.930%
2026-05-26	17.2000	17.4000	17.2000	17.2300	-3.473%	8	282	-6.094%
2026-05-20	18.1000	18.1000	17.8500	17.8500	+2.292%	2	274	-9.356%
2026-05-18	17.4700	17.4700	17.4500	17.4500	+2.406%	29	247	-7.278%
2026-05-14	17.0400	17.0400	17.0400	17.0400	-3.182%	1	247	-5.047%
2026-05-13	17.8000	17.8000	17.6000	17.6000	+0.057%	2	244	-8.068%
2026-05-12	17.6000	17.6000	17.5900	17.5900	+6.735%	3	244	-8.016%
2026-05-06	16.4800	16.4800	16.4800	16.4800	+2.679%	1	244	-1.820%
2026-05-05	16.5400	16.5400	16.0500	16.0500	-6.686%	8	245	+0.810%
2026-05-04	17.3000	17.3000	17.2000	17.2000	-4.815%	4	237	-5.930%
2026-05-01	18.2100	18.2100	17.5000	18.0700	-4.995%	23	220	-10.459%
2026-04-29	19.1200	19.3000	19.0000	19.0200	-6.536%	22	220	-14.932%
2026-04-28	20.3500	20.3500	20.3500	20.3500	-0.245%	1	212	-20.491%
2026-04-27	20.0000	20.5000	20.0000	20.4000	+1.493%	32	213	-20.686%
2026-04-24	20.5000	20.5000	20.1000	20.1000	-7.416%	6	215	-19.502%
2026-04-23	21.2800	21.7100	21.2800	21.7100	-1.720%	5	217	-25.472%
2026-04-21	22.0000	22.6000	22.0000	22.0900	-4.784%	15	229	-26.754%
2026-04-20	23.2000	23.2000	23.2000	23.2000	-0.472%	1	229	-30.259%
2026-04-15	23.4200	23.5800	23.3100	23.3100	+0.997%	4	228	-30.588%
2026-04-14	24.5800	24.5800	23.0800	23.0800	-10.264%	19	231	-29.896%
2026-04-10	25.8000	25.8000	25.7200	25.7200	-7.148%	10	237	-37.092%
2026-04-09	27.7000	27.7000	27.7000	27.7000	+1.280%	1	239	-41.588%
2026-04-08	28.3200	28.3200	27.3500	27.3500	-19.559%	13	238	-40.841%
2026-04-02	34.0000	34.0000	34.0000	34.0000	+3.218%	2	223	-52.412%
2026-04-01	33.2700	33.2700	32.8500	32.9400	-9.256%	24	223	-50.880%
2026-03-27	35.4500	36.3000	35.4500	36.3000	+14.331%	5	227	-55.427%
2026-03-17	31.7500	31.7500	31.7500	31.7500	-2.757%	1	230	-49.039%
2026-03-16	32.6500	32.6500	32.6500	32.6500	-0.579%	1	230	-50.444%
2026-03-11	32.8400	32.8400	32.8400	32.8400	-0.575%	1	231	-50.731%
2026-03-06	32.5500	33.0300	32.5500	33.0300	+2.993%	4	230	-51.014%
2026-03-04	32.2100	32.2700	32.0700	32.0700	-12.735%	7	226	-49.548%
2026-02-23	36.7500	36.7500	36.7500	36.7500	+6.676%	1	231	-55.973%
2026-02-20	34.8500	34.8500	34.4500	34.4500	-5.096%	2	231	-53.033%
2026-02-19	36.3000	36.3000	36.3000	36.3000	+0.276%	1	231	-55.427%
2026-02-18	36.1000	36.2000	36.1000	36.2000	-3.364%	3	231	-55.304%
2026-02-17	37.4600	37.4600	37.4600	37.4600	+1.107%	1	228	-56.807%
2026-02-13	37.0500	37.0500	36.7500	37.0500	-1.541%	16	211	-56.329%
2026-02-12	36.6700	37.8300	36.6700	37.6300	+6.150%	7	211	-57.002%
2026-02-11	36.0500	36.0500	35.4500	35.4500	+5.443%	26	206	-54.358%
2026-02-10	33.6200	33.6200	33.6200	33.6200	+0.418%	10	200	-51.874%
2026-02-09	35.5000	35.5000	33.0600	33.4800	-3.655%	14	200	-51.673%
2026-02-06	36.8000	36.8000	33.2500	34.7500	+14.122%	79	190	-53.439%
2026-02-05	30.8000	31.0500	30.4500	30.4500	+11.990%	23	118	-46.864%
2026-02-04	27.1900	27.1900	27.1900	27.1900	+13.576%	2	95	-40.493%
2026-02-02	23.9400	23.9400	23.9400	23.9400	-1.278%	1	93	-32.414%
2026-01-27	24.2500	24.2500	24.2500	24.2500	-13.082%	2	94	-33.278%
2026-01-21	27.9000	27.9000	27.9000	27.9000	+4.104%	1	96	-42.007%
2026-01-20	26.8000	26.8000	26.8000	26.8000	+4.688%	1	95	-39.627%
2026-01-15	25.6000	25.6000	25.6000	25.6000	-0.852%	1	94	-36.797%
2026-01-14	25.6700	25.8200	25.6700	25.8200	+4.113%	2	93	-37.335%
2026-01-13	24.1400	24.8000	24.1400	24.8000	+5.442%	6	95	-34.758%
2026-01-12	23.1000	23.5200	23.1000	23.5200	-1.052%	4	89	-31.207%
2026-01-09	23.9500	23.9500	23.6500	23.7700	-2.342%	3	85	-31.931%
2026-01-08	24.3400	24.3400	24.3400	24.3400	+0.330%	1	83	-33.525%
2026-01-07	24.8000	24.8000	24.2600	24.2600	-3.539%	8	84	-33.306%
2026-01-06	26.5500	26.5500	25.1500	25.1500	-6.610%	10	90	-35.666%
2026-01-05	26.8300	26.9300	26.8300	26.9300	-6.298%	7	85	-39.918%
2026-01-02	28.0000	28.7400	28.0000	28.7400	+6.052%	12	85	-43.702%
2025-12-31	27.1000	27.1000	27.1000	27.1000	+2.457%	10	83	-40.295%
2025-12-29	27.0000	27.0500	26.4500	26.4500	-1.158%	6	83	-38.828%
2025-12-26	26.6600	26.7600	26.6600	26.7600	-1.072%	2	82	-39.537%
2025-12-24	27.0500	27.0500	27.0500	27.0500	-0.551%	3	85	-40.185%
2025-12-23	27.2000	27.3400	27.1800	27.2000	-2.649%	8	85	-40.515%
2025-12-22	28.6000	28.6000	27.9400	27.9400	-1.062%	11	91	-42.090%
2025-12-19	28.8500	29.0000	28.2200	28.2400	-3.022%	5	84	-42.705%
2025-12-18	29.2000	29.2000	29.1000	29.1200	-2.085%	12	80	-44.437%
2025-12-17	29.4500	29.7400	29.4500	29.7400	-1.523%	30	70	-45.595%
2025-12-16	30.2000	30.2000	30.2000	30.2000	+0.667%	1	67	-46.424%
2025-12-15	29.1800	30.1200	29.1800	30.0000	+3.057%	27	67	-46.067%
2025-12-12	29.1100	29.1100	29.1100	29.1100	+2.248%	1	63	-44.418%
2025-12-11	28.4700	28.4700	28.4700	28.4700	-1.997%	5	62	-43.168%
2025-12-09	29.0500	29.0500	29.0000	29.0500	-0.172%	48	57	-44.303%
2025-12-05	29.1000	29.1000	29.1000	29.1000	-1.356%	1	5	-44.399%
2025-12-04	30.2500	30.2500	29.5000	29.5000	+2.609%	3	4	-45.153%
2025-12-03	28.7500	28.7500	28.7500	28.7500	0.000%	1	1	-43.722%