Dark

AMZN20280616P240
AMZN Jun 16 2028 240.00 Put (AMZN280616P00240000)
option OPRA

EOD

Aug 20, 2026

31.45+1.616%(+0.50)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.4000	31.4500	31.4000	31.4500	+1.616%	18	477	0.000%
2026-08-19	30.7600	30.9500	30.7600	30.9500	-1.433%	2	477	+1.616%
2026-08-18	32.0000	32.0000	31.0000	31.4000	-0.475%	7	475	+0.159%
2026-08-17	30.7900	32.0300	30.7000	31.5500	+1.774%	17	472	-0.317%
2026-08-14	30.7200	31.0000	30.1500	31.0000	+2.990%	61	469	+1.452%
2026-08-13	30.1000	30.8000	30.1000	30.1000	-1.794%	140	425	+4.485%
2026-08-12	30.6500	30.6500	30.6500	30.6500	+4.216%	1	425	+2.610%
2026-08-11	29.4100	29.4100	29.4100	29.4100	+1.344%	1	424	+6.936%
2026-08-07	29.0200	29.0200	29.0200	29.0200	+2.544%	3	424	+8.374%
2026-08-05	28.3400	28.3400	28.3000	28.3000	+0.533%	2	424	+11.131%
2026-08-04	28.1500	28.1500	28.1500	28.1500	+3.569%	1	424	+11.723%
2026-08-03	27.3100	27.4500	27.1800	27.1800	-9.611%	5	424	+15.710%
2026-07-31	31.7500	31.7500	30.0700	30.0700	-25.972%	157	424	+4.589%
2026-07-30	40.8000	40.8000	40.6200	40.6200	-3.790%	15	352	-22.575%
2026-07-23	42.2200	42.2200	42.2200	42.2200	+9.378%	5	347	-25.509%
2026-07-21	38.6000	38.6000	38.6000	38.6000	+0.026%	1	342	-18.523%
2026-07-20	38.5900	38.5900	38.5900	38.5900	+4.836%	1	342	-18.502%
2026-07-15	36.8100	36.8100	36.8100	36.8100	-8.296%	1	342	-14.561%
2026-07-14	40.1400	40.1400	40.1400	40.1400	-3.300%	1	341	-21.649%
2026-07-08	41.1500	41.8600	40.9500	41.5100	+0.998%	46	341	-24.235%
2026-07-07	41.2000	41.3500	41.0700	41.1000	+0.342%	4	319	-23.479%
2026-07-06	40.8000	41.1000	40.7800	40.9600	-1.039%	49	317	-23.218%
2026-07-02	41.2400	41.3900	40.6700	41.3900	-5.394%	10	272	-24.015%
2026-06-30	43.3300	43.7500	43.3300	43.7500	+3.673%	4	272	-28.114%
2026-06-29	41.0600	42.2000	41.0600	42.2000	-2.111%	7	269	-25.474%
2026-06-24	42.0200	43.1100	41.9500	43.1100	-2.245%	5	269	-27.047%
2026-06-23	44.1000	44.1000	44.1000	44.1000	+7.666%	2	266	-28.685%
2026-06-22	40.9600	40.9600	40.9600	40.9600	-0.389%	1	264	-23.218%
2026-06-18	42.3200	42.3200	41.1200	41.1200	-0.676%	3	262	-23.517%
2026-06-17	41.4000	41.4000	41.4000	41.4000	+5.130%	1	262	-24.034%
2026-06-16	39.3300	39.3800	39.3300	39.3800	-0.581%	2	262	-20.137%
2026-06-15	39.6100	39.6100	39.6100	39.6100	-9.669%	2	263	-20.601%
2026-06-12	43.8500	43.8500	43.8500	43.8500	+5.663%	2	263	-28.278%
2026-06-11	42.7100	42.7100	41.5000	41.5000	-2.330%	55	261	-24.217%
2026-06-10	42.5000	42.5000	42.4900	42.4900	+4.914%	20	285	-25.983%
2026-06-09	40.5000	40.5000	40.5000	40.5000	+20.214%	1	265	-22.346%
2026-06-01	33.8000	33.9900	33.6800	33.6900	+8.154%	61	264	-6.649%
2026-05-29	31.1500	31.1500	31.1500	31.1500	-0.985%	1	259	+0.963%
2026-05-28	31.4600	31.4600	31.4600	31.4600	-0.285%	1	259	-0.032%
2026-05-27	31.5500	31.5500	31.5500	31.5500	-0.221%	1	258	-0.317%
2026-05-14	31.6200	31.6200	31.6200	31.6200	+4.116%	1	257	-0.538%
2026-05-11	30.3700	30.3700	30.3700	30.3700	+1.470%	1	257	+3.556%
2026-05-07	29.9300	29.9300	29.9300	29.9300	-0.763%	1	257	+5.079%
2026-05-06	30.5700	30.5700	30.1600	30.1600	-3.949%	32	257	+4.277%
2026-05-04	31.7300	31.7300	31.3900	31.4000	-12.778%	5	228	+0.159%
2026-04-28	36.0000	36.0000	36.0000	36.0000	0.000%	2	231	-12.639%
2026-04-27	35.9500	36.0000	35.9500	36.0000	-0.607%	30	231	-12.639%
2026-04-24	36.3700	36.3700	36.1000	36.2200	-11.117%	25	242	-13.170%
2026-04-20	40.7500	40.7500	40.7500	40.7500	+5.844%	1	245	-22.822%
2026-04-17	38.7500	38.8200	38.5000	38.5000	-4.157%	3	245	-18.312%
2026-04-16	40.6000	40.6000	39.8900	40.1700	-0.569%	5	246	-21.708%
2026-04-15	40.4700	41.1200	40.4000	40.4000	+1.686%	5	247	-22.153%
2026-04-14	39.9500	40.1000	39.7300	39.7300	-9.663%	10	244	-20.841%
2026-04-13	43.9800	43.9800	43.9800	43.9800	+0.756%	88	251	-28.490%
2026-04-10	43.9500	43.9500	43.6500	43.6500	-5.519%	7	163	-27.950%
2026-04-09	46.2000	46.2000	46.2000	46.2000	-5.772%	1	157	-31.926%
2026-04-08	49.0300	49.0300	49.0300	49.0300	-8.132%	4	157	-35.856%
2026-04-07	53.3700	53.3700	53.3700	53.3700	-1.839%	1	157	-41.072%
2026-04-01	54.8400	54.8400	54.3500	54.3700	-7.613%	4	157	-42.156%
2026-03-30	58.8500	58.8500	58.8500	58.8500	+3.482%	30	157	-46.559%
2026-03-20	56.8700	56.8700	56.8700	56.8700	+6.200%	10	145	-44.698%
2026-03-18	53.5500	53.5500	53.5500	53.5500	-3.946%	10	145	-41.270%
2026-03-16	55.7500	55.7500	55.7500	55.7500	+1.789%	1	136	-43.587%
2026-03-11	54.7700	54.7700	54.7700	54.7700	+2.758%	1	136	-42.578%
2026-03-05	53.3000	53.3000	53.3000	53.3000	-14.267%	1	136	-40.994%
2026-02-13	62.0000	62.1700	62.0000	62.1700	+5.731%	12	136	-49.413%
2026-02-11	58.7300	58.8000	58.7300	58.8000	+15.407%	2	136	-46.514%
2026-02-05	51.4000	51.4000	50.9500	50.9500	+15.193%	30	137	-38.273%
2026-02-03	44.0500	44.2300	44.0500	44.2300	+2.669%	2	127	-28.894%
2026-01-29	43.0800	43.0800	43.0800	43.0800	+0.490%	1	128	-26.996%
2026-01-26	42.8700	42.8700	42.8700	42.8700	-5.155%	15	127	-26.639%
2026-01-21	46.8200	46.8200	45.2000	45.2000	+4.147%	16	137	-30.420%
2026-01-14	43.4000	43.4000	43.4000	43.4000	+3.333%	15	127	-27.535%
2026-01-13	42.5000	42.5100	42.0000	42.0000	+3.270%	22	122	-25.119%
2026-01-09	41.0000	41.0000	40.6700	40.6700	-1.358%	2	121	-22.670%
2026-01-08	42.3700	42.3700	41.2300	41.2300	-1.246%	6	119	-23.721%
2026-01-07	41.7500	41.8100	41.7500	41.7500	-2.225%	3	117	-24.671%
2026-01-06	42.6000	42.7000	42.6000	42.7000	-6.216%	2	117	-26.347%
2026-01-05	45.3000	45.6400	45.3000	45.5300	-0.720%	6	122	-30.925%
2025-12-31	45.8700	45.8700	45.8600	45.8600	+0.570%	6	122	-31.422%
2025-12-29	45.6900	45.7900	45.5900	45.6000	+1.221%	4	122	-31.031%
2025-12-26	45.0500	45.0500	45.0500	45.0500	-2.405%	1	123	-30.189%
2025-12-23	46.1600	46.1600	46.1600	46.1600	-3.086%	2	123	-31.867%
2025-12-22	47.6300	47.6300	47.6300	47.6300	-1.794%	1	123	-33.970%
2025-12-18	48.5000	48.5000	48.5000	48.5000	-3.348%	46	123	-35.155%
2025-12-16	50.1800	50.1800	50.1800	50.1800	+0.280%	1	77	-37.326%
2025-12-15	50.0400	50.0400	50.0400	50.0400	+2.646%	1	77	-37.150%
2025-12-12	48.5200	48.7500	48.5200	48.7500	+2.137%	6	77	-35.487%
2025-12-11	47.7300	47.7300	47.7300	47.7300	-2.153%	1	70	-34.109%
2025-12-09	48.7800	48.7800	48.7800	48.7800	-0.184%	1	70	-35.527%
2025-12-08	48.8700	48.8700	48.8700	48.8700	+1.495%	1	71	-35.646%
2025-12-05	48.0200	48.2500	48.0200	48.1500	-2.015%	80	70	-34.683%
2025-12-04	49.4500	49.4500	49.1400	49.1400	0.000%	2	2	-35.999%