Dark

AMZN20260116P105
AMZN Jan 16 2026 105.00 Put (AMZN260116P00105000)
option OPRA

EOD

May 15, 2025

0.9500+3.261%(+0.0300)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.95	0.95	0.95	0.95	+3.261%	21	2,243	0.000%
2025-05-12	0.95	0.95	0.92	0.92	-33.813%	8	2,264	+3.261%
2025-05-05	1.39	1.39	1.39	1.39	+2.963%	1	2,266	-31.655%
2025-05-02	1.29	1.38	1.29	1.35	-0.735%	140	2,266	-29.630%
2025-05-01	1.46	1.46	1.36	1.36	-23.596%	2	2,312	-30.147%
2025-04-30	1.78	1.78	1.78	1.78	+17.881%	1	2,313	-46.629%
2025-04-28	1.47	1.62	1.47	1.51	-39.113%	12	2,313	-37.086%
2025-04-22	2.48	2.48	2.48	2.48	-16.216%	50	2,312	-61.694%
2025-04-21	2.96	2.96	2.96	2.96	+21.311%	1	2,262	-67.905%
2025-04-16	2.29	2.44	2.29	2.44	+1.667%	3	2,261	-61.066%
2025-04-14	2.40	2.40	2.40	2.40	-4.382%	1	2,259	-60.417%
2025-04-10	2.15	2.51	2.15	2.51	-29.296%	4	2,259	-62.151%
2025-04-09	3.25	3.64	3.25	3.55	+27.240%	82	2,261	-73.239%
2025-04-08	1.98	2.79	1.98	2.79	-2.448%	100	2,260	-65.950%
2025-04-07	2.86	3.10	2.86	2.86	+7.925%	44	2,260	-66.783%
2025-04-04	2.83	2.83	2.33	2.65	+48.876%	288	2,261	-64.151%
2025-04-03	1.57	1.78	1.57	1.78	+57.522%	13	2,241	-46.629%
2025-04-02	1.13	1.13	1.13	1.13	-12.403%	1	2,230	-15.929%
2025-04-01	1.29	1.29	1.29	1.29	-4.444%	6	2,229	-26.357%
2025-03-31	1.35	1.35	1.35	1.35	+12.500%	10	2,223	-29.630%
2025-03-28	1.10	1.20	1.10	1.20	+29.032%	30	2,233	-20.833%
2025-03-27	0.89	0.93	0.89	0.93	-8.824%	4	2,226	+2.151%
2025-03-26	1.02	1.02	1.02	1.02	+15.909%	2	2,224	-6.863%
2025-03-25	0.88	0.88	0.88	0.88	-20.000%	1	2,222	+7.955%
2025-03-21	1.15	1.15	1.10	1.10	-9.091%	4	2,223	-13.636%
2025-03-20	1.04	1.21	1.04	1.21	+3.419%	24	2,223	-21.488%
2025-03-19	1.17	1.17	1.17	1.17	-2.500%	10	2,246	-18.803%
2025-03-17	1.20	1.20	1.20	1.20	-17.241%	1	2,236	-20.833%
2025-03-11	1.45	1.45	1.45	1.45	-7.051%	46	2,236	-34.483%
2025-03-10	1.56	1.56	1.56	1.56	+22.835%	12	2,236	-39.103%
2025-03-07	1.27	1.27	1.27	1.27	+13.393%	4	2,248	-25.197%
2025-03-06	1.01	1.12	1.00	1.12	-0.885%	11	2,242	-15.179%
2025-03-04	1.07	1.16	1.07	1.13	+39.506%	20	2,242	-15.929%
2025-02-28	0.81	0.81	0.81	0.81	+17.391%	2	2,240	+17.284%
2025-02-27	0.69	0.69	0.69	0.69	+15.000%	5	2,234	+37.681%
2025-02-21	0.58	0.60	0.58	0.60	+7.143%	24	2,234	+58.333%
2025-02-20	0.56	0.56	0.56	0.56	0.000%	1	2,229	+69.643%
2025-02-14	0.55	0.56	0.55	0.56	+1.818%	22	2,240	+69.643%
2025-02-10	0.51	0.56	0.51	0.55	+5.769%	11	2,240	+72.727%
2025-02-07	0.54	0.55	0.52	0.52	-30.667%	22	2,247	+82.692%
2025-01-27	0.75	0.75	0.75	0.75	+13.636%	1	2,251	+26.667%
2025-01-24	0.62	0.66	0.62	0.66	+1.538%	32	2,251	+43.939%
2025-01-22	0.64	0.66	0.63	0.65	-7.143%	62	2,244	+46.154%
2025-01-21	0.70	0.70	0.70	0.70	-23.077%	1	2,304	+35.714%
2025-01-14	0.91	0.91	0.91	0.91	-10.784%	2	2,304	+4.396%
2025-01-10	1.02	1.02	1.02	1.02	+13.333%	2	2,304	-6.863%
2025-01-06	0.90	0.90	0.90	0.90	-10.000%	1	2,304	+5.556%
2025-01-03	1.02	1.02	1.00	1.00	-1.961%	16	2,304	-5.000%
2025-01-02	1.02	1.02	1.02	1.02	-11.304%	1	2,304	-6.863%
2024-12-30	1.15	1.15	1.15	1.15	+4.545%	5	2,305	-17.391%
2024-12-20	1.10	1.10	1.10	1.10	-6.780%	45	2,305	-13.636%
2024-12-19	1.15	1.21	1.15	1.18	+45.679%	53	2,260	-19.492%
2024-12-13	0.81	0.81	0.81	0.81	+5.195%	20	2,219	+17.284%
2024-12-11	0.77	0.77	0.77	0.77	-6.098%	1	2,219	+23.377%
2024-12-06	0.82	0.82	0.82	0.82	-11.828%	20	2,219	+15.854%
2024-12-02	0.93	0.93	0.93	0.93	-9.709%	1	2,229	+2.151%
2024-11-27	1.02	1.03	1.02	1.03	-21.970%	10	2,225	-7.767%
2024-11-21	1.27	1.32	1.27	1.32	+18.919%	25	2,225	-28.030%
2024-11-18	1.11	1.11	1.11	1.11	+26.136%	20	2,221	-14.414%
2024-11-14	0.88	0.89	0.88	0.88	+1.149%	4	2,201	+7.955%
2024-11-13	0.94	0.94	0.87	0.87	-13.861%	11	2,201	+9.195%
2024-11-12	0.99	1.01	0.98	1.01	+6.316%	32	2,192	-5.941%
2024-11-07	0.95	0.95	0.95	0.95	-9.524%	3	2,161	0.000%
2024-11-06	1.06	1.06	1.05	1.05	-16.000%	3	2,164	-9.524%
2024-11-04	1.25	1.25	1.25	1.25	+4.167%	1	2,165	-24.000%
2024-11-01	1.15	1.20	1.15	1.20	-27.273%	18	2,165	-20.833%
2024-10-11	1.65	1.65	1.65	1.65	-20.290%	2	2,162	-42.424%
2024-10-08	2.07	2.07	2.07	2.07	+11.892%	1	2,162	-54.106%
2024-10-04	1.85	1.85	1.85	1.85	-13.146%	2	2,163	-48.649%
2024-10-03	2.08	2.15	2.07	2.13	+10.938%	9	2,162	-55.399%
2024-09-27	1.92	1.92	1.92	1.92	+18.519%	8	2,158	-50.521%
2024-09-24	1.62	1.62	1.62	1.62	-2.410%	1	2,162	-41.358%
2024-09-23	1.66	1.66	1.66	1.66	-5.682%	4	2,163	-42.771%
2024-09-20	1.76	1.76	1.76	1.76	-14.563%	28	2,159	-46.023%
2024-09-18	2.06	2.06	2.06	2.06	+1.980%	5	2,173	-53.883%
2024-09-17	2.02	2.02	2.02	2.02	-5.607%	1	2,173	-52.970%
2024-09-16	2.19	2.21	2.14	2.14	+1.905%	70	2,173	-55.607%
2024-09-13	2.10	2.10	2.10	2.10	-19.540%	2	2,209	-54.762%
2024-09-04	2.61	2.61	2.61	2.61	+1.163%	2	2,209	-63.602%
2024-08-27	2.58	2.58	2.58	2.58	+7.500%	2	2,207	-63.178%
2024-08-22	2.51	2.51	2.40	2.40	+11.628%	15	2,207	-60.417%
2024-08-21	2.15	2.15	2.15	2.15	-5.286%	1	2,192	-55.814%
2024-08-19	2.27	2.27	2.27	2.27	-4.622%	1	2,193	-58.150%
2024-08-15	2.37	2.38	2.37	2.38	-23.226%	250	2,193	-60.084%
2024-08-12	3.10	3.10	3.10	3.10	-8.824%	2	2,243	-69.355%
2024-08-09	3.40	3.40	3.40	3.40	-1.449%	6	2,243	-72.059%
2024-08-08	3.60	3.60	3.45	3.45	-2.817%	203	2,241	-72.464%
2024-08-07	3.55	3.55	3.55	3.55	-16.471%	23	2,179	-73.239%
2024-08-06	4.20	4.25	4.20	4.25	-6.593%	91	2,157	-77.647%
2024-08-05	5.35	5.35	4.55	4.55	+31.884%	166	2,118	-79.121%
2024-08-02	3.90	4.00	3.35	3.45	+53.333%	279	2,161	-72.464%
2024-08-01	2.26	2.26	2.24	2.25	-16.357%	6	2,027	-57.778%
2024-07-19	2.69	2.69	2.69	2.69	+13.983%	56	2,029	-64.684%
2024-07-18	2.36	2.36	2.36	2.36	+12.919%	1	2,004	-59.746%
2024-07-16	2.09	2.09	2.09	2.09	+0.481%	150	2,003	-54.545%
2024-07-15	2.08	2.08	2.08	2.08	+6.667%	1	2,055	-54.327%
2024-07-11	1.95	1.95	1.95	1.95	+1.036%	1	2,055	-51.282%
2024-07-10	1.93	1.93	1.93	1.93	-3.015%	1	2,056	-50.777%
2024-07-02	1.99	1.99	1.99	1.99	-0.500%	3	2,056	-52.261%
2024-06-28	2.00	2.00	2.00	2.00	-0.498%	4	2,053	-52.500%
2024-06-26	2.00	2.01	2.00	2.01	-10.268%	100	2,051	-52.736%
2024-06-24	2.26	2.26	2.24	2.24	-5.485%	2	2,015	-57.589%
2024-06-20	2.37	2.37	2.37	2.37	-5.200%	1	2,015	-59.916%
2024-06-18	2.50	2.50	2.50	2.50	+1.215%	1	2,014	-62.000%
2024-06-17	2.47	2.47	2.47	2.47	+0.407%	1	2,014	-61.538%
2024-06-14	2.46	2.46	2.46	2.46	+9.333%	6	2,014	-61.382%
2024-06-12	2.25	2.25	2.25	2.25	-10.000%	1	2,017	-57.778%
2024-06-06	2.59	2.59	2.50	2.50	-5.303%	4	2,016	-62.000%
2024-06-05	2.64	2.64	2.64	2.64	-6.714%	1	2,015	-64.015%
2024-05-30	2.83	2.83	2.83	2.83	+2.536%	1	2,015	-66.431%
2024-05-20	2.67	2.76	2.67	2.76	-0.361%	4	2,015	-65.580%
2024-05-07	2.74	2.77	2.71	2.77	-7.667%	19	2,015	-65.704%
2024-05-03	3.06	3.06	3.00	3.00	-10.448%	4	2,014	-68.333%
2024-05-01	3.52	3.52	3.10	3.35	-5.899%	52	2,014	-71.642%
2024-04-30	3.56	3.56	3.56	3.56	-12.958%	25	2,064	-73.315%
2024-04-25	4.09	4.09	4.09	4.09	+6.234%	1	2,089	-76.773%
2024-04-22	3.85	3.85	3.85	3.85	+1.316%	1	2,088	-75.325%
2024-04-18	3.80	3.80	3.75	3.80	+3.261%	928	2,088	-75.000%
2024-04-17	3.65	3.70	3.65	3.68	+3.662%	790	1,457	-74.185%
2024-04-15	3.55	3.55	3.55	3.55	+3.801%	1	968	-73.239%
2024-04-12	3.42	3.42	3.42	3.42	+11.401%	2	967	-72.222%
2024-04-11	3.07	3.07	3.07	3.07	-8.358%	4	968	-69.055%
2024-04-09	3.35	3.35	3.35	3.35	-2.047%	3	968	-71.642%
2024-04-04	3.42	3.42	3.42	3.42	-3.662%	1	968	-72.222%
2024-04-03	3.55	3.55	3.55	3.55	-1.389%	1	968	-73.239%
2024-04-01	3.60	3.60	3.60	3.60	-1.370%	1	968	-73.611%
2024-03-28	3.70	3.70	3.65	3.65	+2.241%	13	978	-73.973%
2024-03-21	3.50	3.57	3.50	3.57	-2.192%	6	978	-73.389%
2024-03-20	3.65	3.65	3.65	3.65	-8.750%	1	978	-73.973%
2024-03-15	4.00	4.00	4.00	4.00	+6.101%	2	978	-76.250%
2024-03-14	3.77	3.77	3.77	3.77	+0.533%	2	978	-74.801%
2024-03-13	3.75	3.75	3.75	3.75	-0.794%	1	978	-74.667%
2024-03-12	3.78	3.78	3.78	3.78	-4.304%	3	979	-74.868%
2024-03-06	4.00	4.00	3.95	3.95	+3.675%	8	979	-75.949%
2024-02-29	3.81	3.81	3.81	3.81	-8.193%	1	976	-75.066%
2024-02-14	4.15	4.15	4.15	4.15	+7.792%	8	976	-77.108%
2024-02-09	3.95	3.95	3.85	3.85	-1.282%	3	984	-75.325%
2024-02-07	3.95	3.95	3.90	3.90	-2.010%	3	983	-75.641%
2024-02-06	3.98	3.98	3.98	3.98	-2.927%	1	981	-76.131%
2024-02-05	4.10	4.10	4.10	4.10	+5.128%	6	981	-76.829%
2024-02-02	3.98	4.00	3.90	3.90	-26.415%	66	981	-75.641%
2024-02-01	5.35	5.35	5.30	5.30	+6.000%	6	998	-82.075%
2024-01-29	5.00	5.00	5.00	5.00	0.000%	6	1,000	-81.000%
2024-01-26	5.25	5.25	5.00	5.00	-7.579%	45	994	-81.000%
2024-01-25	5.45	5.45	5.41	5.41	+2.075%	202	992	-82.440%
2024-01-24	5.30	5.30	5.30	5.30	-4.847%	2	843	-82.075%
2024-01-23	5.60	5.60	5.57	5.57	-8.987%	4	841	-82.944%
2024-01-18	6.30	6.30	6.12	6.12	-5.846%	5	844	-84.477%
2024-01-17	6.57	6.57	6.50	6.50	+8.333%	5	847	-85.385%
2024-01-11	5.90	6.13	5.90	6.00	-4.762%	15	844	-84.167%
2024-01-10	6.30	6.30	6.30	6.30	-7.353%	1	832	-84.921%
2024-01-08	7.09	7.14	6.80	6.80	-6.849%	5	831	-86.029%
2024-01-05	7.31	7.31	7.30	7.30	-3.311%	14	832	-86.986%
2024-01-04	7.35	7.55	7.35	7.55	+4.861%	9	831	-87.417%
2024-01-03	7.15	7.20	7.15	7.20	+1.124%	12	822	-86.806%
2024-01-02	6.95	7.12	6.90	7.12	+5.795%	8	810	-86.657%
2023-12-28	6.73	6.73	6.73	6.73	-1.752%	1	810	-85.884%
2023-12-26	6.85	6.85	6.85	6.85	+3.788%	1	810	-86.131%
2023-12-20	6.62	6.62	6.60	6.60	-6.383%	3	811	-85.606%
2023-12-15	6.95	7.05	6.95	7.05	-3.425%	6	808	-86.525%
2023-12-14	7.40	7.40	7.30	7.30	+1.389%	14	802	-86.986%
2023-12-13	7.16	7.20	7.16	7.20	-4.636%	8	797	-86.806%
2023-12-11	7.60	7.68	7.55	7.55	-2.329%	11	789	-87.417%
2023-12-06	7.73	7.73	7.73	7.73	+2.384%	1	778	-87.710%
2023-12-01	7.63	7.63	7.55	7.55	-0.919%	5	777	-87.417%
2023-11-28	7.50	7.62	7.45	7.62	+5.103%	23	778	-87.533%
2023-11-27	7.25	7.25	7.25	7.25	-2.685%	20	783	-86.897%
2023-11-22	7.45	7.45	7.45	7.45	-7.453%	2	763	-87.248%
2023-11-21	8.12	8.12	8.00	8.05	+5.229%	7	763	-88.199%
2023-11-20	7.60	7.75	7.58	7.65	-2.548%	245	758	-87.582%
2023-11-17	7.90	7.90	7.85	7.85	-3.086%	204	811	-87.898%
2023-11-16	8.18	8.18	8.10	8.10	+0.621%	3	679	-88.272%
2023-11-15	7.81	8.05	7.81	8.05	+4.545%	2	677	-88.199%
2023-11-14	7.80	7.80	7.70	7.70	-6.098%	6	677	-87.662%
2023-11-13	8.20	8.20	8.20	8.20	0.000%	1	671	-88.415%
2023-11-10	8.20	8.20	8.20	8.20	-2.381%	2	670	-88.415%
2023-11-08	8.40	8.40	8.40	8.40	-1.524%	1	672	-88.690%
2023-11-07	8.53	8.53	8.53	8.53	-5.222%	13	671	-88.863%
2023-11-03	9.00	9.00	9.00	9.00	-5.263%	3	684	-89.444%
2023-11-02	9.15	9.50	9.15	9.50	-0.524%	2	681	-90.000%
2023-11-01	9.55	9.55	9.55	9.55	-7.101%	1	681	-90.052%
2023-10-31	10.00	10.29	10.00	10.28	-2.095%	12	682	-90.759%
2023-10-30	10.80	10.80	10.50	10.50	-8.297%	64	679	-90.952%
2023-10-27	11.20	11.45	11.20	11.45	-13.258%	2	629	-91.703%
2023-10-26	13.40	14.15	13.20	13.20	+0.380%	215	629	-92.803%
2023-10-25	13.15	13.15	13.15	13.15	+25.837%	2	421	-92.776%
2023-10-19	10.45	10.45	10.45	10.45	-5.430%	21	398	-90.909%
2023-10-18	10.80	11.05	10.80	11.05	+9.406%	6	398	-91.403%
2023-10-17	10.10	10.10	10.10	10.10	-6.481%	6	392	-90.594%
2023-10-13	10.70	10.80	10.70	10.80	+8.000%	5	386	-91.204%
2023-10-12	10.00	10.00	10.00	10.00	-1.961%	1	382	-90.500%
2023-10-11	10.20	10.20	10.20	10.20	-3.774%	1	381	-90.686%
2023-10-10	10.65	10.65	10.60	10.60	-9.013%	5	381	-91.038%
2023-10-05	11.40	11.70	11.40	11.65	+2.193%	15	376	-91.845%
2023-10-04	11.40	11.40	11.40	11.40	-0.437%	1	366	-91.667%
2023-10-03	11.50	11.51	11.45	11.45	+9.048%	5	365	-91.703%
2023-09-29	10.50	10.50	10.50	10.50	-7.489%	1	362	-90.952%
2023-09-28	11.35	11.35	11.35	11.35	+1.703%	1	362	-91.630%
2023-09-27	10.90	11.25	10.90	11.16	+4.299%	8	361	-91.487%
2023-09-26	10.65	10.70	10.65	10.70	+6.893%	90	354	-91.121%
2023-09-25	10.02	10.02	10.01	10.01	+2.143%	4	264	-90.509%
2023-09-22	9.80	9.80	9.80	9.80	-4.390%	91	260	-90.306%
2023-09-21	10.05	10.25	10.05	10.25	+20.588%	142	169	-90.732%
2023-09-18	8.40	8.50	8.40	8.50	+0.592%	2	27	-88.824%
2023-09-15	8.40	8.45	8.40	8.45	+4.321%	12	25	-88.757%
2023-09-13	8.10	8.10	8.10	8.10	+18.768%	1	13	-88.272%
2023-09-12	8.35	8.35	6.82	6.82	-16.829%	12	12	-86.070%
2023-09-11	8.20	8.20	8.20	8.20	0.000%	1	1	-88.415%