Dark

AMZN20280616P220
AMZN Jun 16 2028 220.00 Put (AMZN280616P00220000)
option OPRA

EOD

Aug 19, 2026

22.50-3.640%(-0.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	23.6800	23.6800	22.5000	22.5000	-3.640%	6	477	0.000%
2026-08-18	23.2000	23.4000	23.2000	23.3500	-0.638%	3	473	-3.640%
2026-08-17	22.8000	23.5000	22.8000	23.5000	+3.070%	76	470	-4.255%
2026-08-14	22.8500	22.8500	22.8000	22.8000	+2.656%	4	404	-1.316%
2026-08-13	22.4500	22.4500	22.2000	22.2100	+1.601%	10	407	+1.306%
2026-08-11	21.8600	21.8600	21.8600	21.8600	+1.533%	1	407	+2.928%
2026-08-10	21.5300	21.5300	21.5300	21.5300	-1.011%	1	407	+4.505%
2026-08-07	21.1500	21.7500	21.1500	21.7500	-1.136%	51	407	+3.448%
2026-08-06	21.9600	22.0000	21.9600	22.0000	-1.786%	2	396	+2.273%
2026-08-05	21.5200	22.4000	21.3000	22.4000	+3.704%	17	396	+0.446%
2026-08-04	22.2000	22.2000	21.6000	21.6000	+7.196%	10	399	+4.167%
2026-08-03	20.1500	20.3300	19.6000	20.1500	-12.391%	58	400	+11.663%
2026-07-31	23.7500	23.7500	22.5000	23.0000	-25.179%	42	399	-2.174%
2026-07-30	30.6800	30.7800	30.6800	30.7400	-7.881%	32	411	-26.805%
2026-07-29	33.4500	33.4500	33.3700	33.3700	+0.694%	69	386	-32.574%
2026-07-28	33.1400	33.1400	33.1400	33.1400	+1.037%	1	317	-32.106%
2026-07-24	32.5900	32.8000	32.5900	32.8000	+14.166%	2	317	-31.402%
2026-07-20	28.9300	28.9300	28.7300	28.7300	-6.569%	11	315	-21.685%
2026-07-17	30.6700	30.7500	30.6700	30.7500	+9.043%	2	315	-26.829%
2026-07-16	28.2000	28.2000	28.2000	28.2000	+0.535%	1	317	-20.213%
2026-07-15	28.0500	28.0500	28.0500	28.0500	-11.094%	2	317	-19.786%
2026-07-09	31.7400	31.7500	31.5500	31.5500	-0.379%	4	315	-28.685%
2026-07-08	31.2500	31.8100	31.2000	31.6700	+3.059%	48	315	-28.955%
2026-07-07	31.1500	31.1500	30.7300	30.7300	-1.570%	4	318	-26.782%
2026-07-06	31.7000	31.7000	31.1500	31.2200	-1.452%	30	317	-27.931%
2026-07-01	31.6800	31.6800	31.6800	31.6800	-12.919%	2	317	-28.977%
2026-06-25	36.3800	36.3800	36.3800	36.3800	+6.312%	1	315	-38.153%
2026-06-22	33.1000	34.3700	33.1000	34.2200	+10.103%	12	315	-34.249%
2026-06-18	31.6700	31.6700	31.0800	31.0800	+5.356%	3	314	-27.606%
2026-06-16	29.5000	29.5000	29.5000	29.5000	-10.633%	2	314	-23.729%
2026-06-12	32.8000	33.0100	32.8000	33.0100	+4.528%	4	314	-31.839%
2026-06-11	33.0000	33.0000	31.5800	31.5800	-1.834%	11	315	-28.752%
2026-06-10	31.6400	32.1700	31.6400	32.1700	+4.652%	11	310	-30.059%
2026-06-09	30.7400	30.7400	30.7400	30.7400	+2.330%	1	304	-26.805%
2026-06-08	30.0400	30.0400	30.0400	30.0400	+2.877%	1	303	-25.100%
2026-06-05	29.2000	29.2000	29.2000	29.2000	+3.730%	2	304	-22.945%
2026-06-04	28.1500	28.1500	28.1500	28.1500	+5.431%	1	304	-20.071%
2026-06-02	27.5100	27.9000	26.7000	26.7000	+4.501%	4	304	-15.730%
2026-06-01	25.6000	25.6000	25.5500	25.5500	+8.309%	3	305	-11.937%
2026-05-29	23.5500	23.5900	23.3500	23.5900	+0.468%	4	303	-4.621%
2026-05-28	23.4800	23.4800	23.4800	23.4800	-0.928%	1	302	-4.174%
2026-05-27	23.9900	23.9900	23.5200	23.7000	+0.084%	9	301	-5.063%
2026-05-22	23.6800	23.6800	23.6800	23.6800	-3.544%	1	300	-4.983%
2026-05-20	24.7000	24.7000	24.5500	24.5500	-1.800%	3	300	-8.350%
2026-05-19	25.0000	25.0000	25.0000	25.0000	+3.178%	10	287	-10.000%
2026-05-13	24.2300	24.2300	24.2300	24.2300	+4.892%	1	287	-7.140%
2026-05-07	23.1000	23.1000	23.1000	23.1000	+1.852%	1	286	-2.597%
2026-05-06	22.6800	22.6800	22.6800	22.6800	-4.183%	1	286	-0.794%
2026-05-04	23.8500	23.9000	23.6400	23.6700	-1.045%	7	286	-4.943%
2026-05-01	23.2500	24.3200	23.2500	23.9200	-1.806%	13	284	-5.936%
2026-04-30	24.3600	24.3600	24.3600	24.3600	-8.249%	1	284	-7.635%
2026-04-29	26.7000	26.7000	26.1200	26.5500	-3.630%	6	285	-15.254%
2026-04-27	27.0900	27.6500	27.0900	27.5500	-4.671%	78	282	-18.330%
2026-04-22	28.9000	28.9000	28.9000	28.9000	-6.924%	1	306	-22.145%
2026-04-20	31.0200	31.0500	30.9900	31.0500	+3.500%	49	307	-27.536%
2026-04-17	29.9200	30.0000	29.1200	30.0000	-3.069%	36	299	-25.000%
2026-04-14	31.2700	31.3200	30.5800	30.9500	-8.756%	24	296	-27.302%
2026-04-10	34.1500	34.2500	33.6700	33.9200	-7.068%	34	275	-33.667%
2026-04-09	36.5000	36.5000	36.5000	36.5000	-5.636%	5	283	-38.356%
2026-04-08	38.8500	38.8500	38.5500	38.6800	-8.167%	21	288	-41.830%
2026-04-06	42.1200	42.1200	42.1200	42.1200	-2.228%	10	283	-46.581%
2026-04-01	43.3500	43.3500	43.0800	43.0800	-10.306%	2	283	-47.772%
2026-03-27	47.0900	48.0300	46.7900	48.0300	+13.627%	31	282	-53.154%
2026-03-23	42.2700	42.2700	42.2700	42.2700	-5.857%	2	289	-46.771%
2026-03-20	44.9000	45.0000	44.9000	44.9000	+8.193%	5	289	-49.889%
2026-03-18	41.5000	41.5000	41.5000	41.5000	+1.840%	1	290	-45.783%
2026-03-17	40.9800	40.9800	40.7500	40.7500	-10.242%	2	289	-44.785%
2026-03-13	44.3000	45.4500	44.3000	45.4000	+2.483%	27	289	-50.441%
2026-03-12	43.6300	44.3000	43.6300	44.3000	+3.869%	3	297	-49.210%
2026-03-06	42.6500	42.6500	42.6500	42.6500	+1.258%	1	300	-47.245%
2026-03-05	40.9500	42.1200	40.9500	42.1200	-0.142%	30	299	-46.581%
2026-03-04	42.1800	42.1800	42.1800	42.1800	-6.681%	2	289	-46.657%
2026-03-03	45.3500	45.3500	45.2000	45.2000	-1.461%	206	287	-50.221%
2026-02-27	45.9500	45.9500	45.8700	45.8700	+0.044%	2	110	-50.948%
2026-02-26	44.5400	45.8500	44.4300	45.8500	-0.650%	12	109	-50.927%
2026-02-20	46.0800	46.1500	46.0800	46.1500	-6.389%	2	105	-51.246%
2026-02-13	49.3000	49.3000	49.3000	49.3000	+3.789%	10	93	-54.361%
2026-02-11	47.3000	47.5000	47.3000	47.5000	+5.345%	3	93	-52.632%
2026-02-10	44.0500	45.0900	44.0500	45.0900	+4.254%	11	96	-50.100%
2026-02-06	45.9800	45.9800	43.2500	43.2500	+7.990%	2	85	-47.977%
2026-02-05	40.0500	40.0500	40.0500	40.0500	+16.357%	2	85	-43.820%
2026-02-03	34.5000	34.5000	34.4200	34.4200	+1.355%	3	87	-34.631%
2026-01-30	32.8800	33.9600	32.8800	33.9600	+4.204%	2	86	-33.746%
2026-01-28	32.2000	32.5900	32.2000	32.5900	+0.092%	3	87	-30.960%
2026-01-27	32.2800	32.5600	31.8700	32.5600	+0.339%	31	87	-30.897%
2026-01-23	32.4500	32.4500	32.4500	32.4500	-4.783%	2	80	-30.663%
2026-01-22	34.0800	34.0800	34.0800	34.0800	-4.162%	2	80	-33.979%
2026-01-20	34.9900	35.5600	34.5500	35.5600	+6.149%	20	82	-36.727%
2026-01-16	33.7500	33.7500	33.5000	33.5000	-1.063%	2	86	-32.836%
2026-01-14	34.0400	34.0600	33.8600	33.8600	+4.895%	14	86	-33.550%
2026-01-13	32.2800	32.2800	32.2800	32.2800	+3.761%	1	72	-30.297%
2026-01-12	31.1100	31.1100	31.1100	31.1100	-3.024%	1	73	-27.676%
2026-01-08	32.6000	32.6000	32.0800	32.0800	-1.353%	2	73	-29.863%
2026-01-07	32.5200	32.5200	32.5200	32.5200	-2.342%	1	72	-30.812%
2026-01-06	34.1000	34.1000	33.3000	33.3000	-6.461%	6	73	-32.432%
2026-01-05	35.5900	35.6000	35.5700	35.6000	+0.850%	4	77	-36.798%
2025-12-30	35.3100	35.3100	35.3000	35.3000	-0.731%	53	77	-36.261%
2025-12-29	35.5600	35.5600	35.5600	35.5600	+0.169%	1	90	-36.727%
2025-12-26	35.0800	35.5000	35.0800	35.5000	0.000%	3	90	-36.620%
2025-12-24	35.5000	35.5000	35.5000	35.5000	0.000%	2	89	-36.620%
2025-12-23	35.5000	35.5000	35.5000	35.5000	-3.401%	1	89	-36.620%
2025-12-22	37.3500	37.4400	36.7500	36.7500	-3.162%	12	89	-38.776%
2025-12-19	37.6900	37.9500	37.6400	37.9500	-1.172%	3	85	-40.711%
2025-12-18	38.8900	38.8900	38.4000	38.4000	-0.903%	31	84	-41.406%
2025-12-17	38.8000	38.8300	38.7500	38.7500	-1.849%	31	55	-41.935%
2025-12-16	39.5000	39.5000	39.4600	39.4800	-0.051%	5	44	-43.009%
2025-12-15	39.5000	39.5000	39.5000	39.5000	+2.464%	2	39	-43.038%
2025-12-12	38.5500	38.5500	38.5500	38.5500	+1.528%	1	37	-41.634%
2025-12-09	38.1000	38.1000	37.9700	37.9700	+0.185%	3	36	-40.743%
2025-12-05	38.0800	38.0800	37.8600	37.9000	-2.696%	22	35	-40.633%
2025-12-04	38.8000	39.4000	38.8000	38.9500	-3.827%	15	13	-42.234%
2025-12-03	40.5000	40.5000	40.5000	40.5000	0.000%	1	1	-44.444%