Dark

AMZN20270115P105
AMZN Jan 15 2027 105.00 Put (AMZN270115P00105000)
option OPRA

EOD

Aug 12, 2026

0.0600-45.455%(-0.0500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0600	0.0600	0.0600	0.0600	-45.455%	22	226	0.000%
2026-08-10	0.1200	0.1300	0.0900	0.1100	+10.000%	22	226	-45.455%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-16.667%	5	220	-40.000%
2026-08-06	0.1200	0.1200	0.1200	0.1200	+20.000%	1	220	-50.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-16.667%	11	220	-40.000%
2026-07-31	0.1200	0.1200	0.1200	0.1200	-40.000%	1	214	-50.000%
2026-07-30	0.2200	0.2200	0.1500	0.2000	+33.333%	86	214	-70.000%
2026-07-28	0.1600	0.1600	0.1500	0.1500	-25.000%	17	226	-60.000%
2026-07-27	0.2000	0.2000	0.2000	0.2000	+17.647%	1	226	-70.000%
2026-07-24	0.1700	0.1700	0.1700	0.1700	-39.286%	1	227	-64.706%
2026-07-02	0.2700	0.3200	0.2600	0.2800	-24.324%	84	235	-78.571%
2026-06-12	0.3700	0.3700	0.3700	0.3700	+32.143%	1	235	-83.784%
2026-06-01	0.2800	0.2800	0.2800	0.2800	-6.667%	2	234	-78.571%
2026-05-13	0.3000	0.3000	0.3000	0.3000	0.000%	1	233	-80.000%
2026-05-11	0.2900	0.3000	0.2900	0.3000	+7.143%	2	233	-80.000%
2026-05-07	0.3100	0.3100	0.2800	0.2800	-17.647%	15	232	-78.571%
2026-04-30	0.3600	0.3600	0.3200	0.3400	-15.000%	51	220	-82.353%
2026-04-24	0.4000	0.4000	0.4000	0.4000	-31.034%	1	191	-85.000%
2026-04-20	0.5800	0.5800	0.5800	0.5800	+5.455%	1	192	-89.655%
2026-04-16	0.5500	0.5500	0.5500	0.5500	-3.509%	3	192	-89.091%
2026-04-14	0.5600	0.5800	0.5600	0.5700	-32.941%	4	191	-89.474%
2026-04-09	0.9300	0.9300	0.8500	0.8500	-13.265%	62	193	-92.941%
2026-04-08	0.9400	0.9800	0.9400	0.9800	-24.615%	34	199	-93.878%
2026-04-01	1.3000	1.3000	1.3000	1.3000	-2.256%	1	199	-95.385%
2026-03-31	1.3400	1.3400	1.3300	1.3300	-16.875%	2	199	-95.489%
2026-03-30	1.6000	1.6000	1.6000	1.6000	-4.762%	29	199	-96.250%
2026-03-27	1.5800	1.6800	1.5800	1.6800	+29.231%	12	199	-96.429%
2026-03-25	1.3000	1.3000	1.3000	1.3000	-5.797%	1	205	-95.385%
2026-03-24	1.3800	1.3800	1.3800	1.3800	+6.154%	4	204	-95.652%
2026-03-23	1.2000	1.3000	1.2000	1.3000	-2.985%	3	204	-95.385%
2026-03-19	1.3400	1.3400	1.3400	1.3400	+4.688%	20	204	-95.522%
2026-03-18	1.2800	1.2800	1.2800	1.2800	+7.563%	1	189	-95.313%
2026-03-17	1.1900	1.1900	1.1900	1.1900	-6.299%	10	189	-94.958%
2026-03-10	1.3400	1.3400	1.2700	1.2700	-15.894%	6	199	-95.276%
2026-03-09	1.5000	1.5100	1.4900	1.5100	-1.948%	6	201	-96.026%
2026-03-06	1.5400	1.5400	1.5400	1.5400	+30.508%	2	198	-96.104%
2026-03-04	1.1800	1.1800	1.1800	1.1800	-18.056%	11	196	-94.915%
2026-02-24	1.4200	1.4400	1.4200	1.4400	-1.370%	3	199	-95.833%
2026-02-19	1.4500	1.4600	1.4500	1.4600	+2.098%	3	196	-95.890%
2026-02-18	1.4300	1.4300	1.4300	1.4300	-10.063%	1	195	-95.804%
2026-02-13	1.5800	1.6100	1.5800	1.5900	+21.374%	14	192	-96.226%
2026-02-09	1.3100	1.3100	1.3100	1.3100	-4.380%	1	192	-95.420%
2026-02-06	1.4800	1.4800	1.3200	1.3700	+11.382%	20	191	-95.620%
2026-02-05	1.2300	1.2300	1.2300	1.2300	+46.429%	1	205	-95.122%
2026-01-30	0.8200	0.8400	0.8200	0.8400	+5.000%	8	204	-92.857%
2026-01-27	0.8100	0.8700	0.8000	0.8000	-15.789%	4	199	-92.500%
2026-01-20	0.9500	0.9500	0.9500	0.9500	+2.151%	3	199	-93.684%
2026-01-14	0.9300	0.9300	0.9300	0.9300	+10.714%	2	199	-93.548%
2026-01-08	0.8700	0.8700	0.8400	0.8400	-9.677%	5	199	-92.857%
2026-01-07	0.9300	0.9300	0.9300	0.9300	+3.333%	2	196	-93.548%
2026-01-06	0.9400	0.9400	0.8800	0.9000	-8.163%	3	197	-93.333%
2026-01-05	1.0300	1.0300	0.9800	0.9800	-4.854%	4	197	-93.878%
2025-12-30	1.0300	1.0300	1.0300	1.0300	-2.830%	1	194	-94.175%
2025-12-29	1.0500	1.0600	1.0500	1.0600	-0.935%	2	193	-94.340%
2025-12-26	1.0700	1.0700	1.0700	1.0700	-5.310%	1	193	-94.393%
2025-12-23	1.1300	1.1300	1.1300	1.1300	-19.858%	1	193	-94.690%
2025-12-17	1.4100	1.4100	1.4100	1.4100	+0.714%	1	192	-95.745%
2025-12-12	1.3800	1.4000	1.3800	1.4000	+12.000%	4	192	-95.714%
2025-12-10	1.2500	1.2500	1.2500	1.2500	-4.580%	1	194	-95.200%
2025-12-02	1.3100	1.3100	1.2900	1.3100	-8.392%	16	194	-95.420%
2025-11-14	1.4300	1.4300	1.4300	1.4300	+12.598%	1	184	-95.804%
2025-11-07	1.2700	1.2700	1.2700	1.2700	+19.811%	1	184	-95.276%
2025-11-04	1.0600	1.0600	1.0600	1.0600	+3.922%	2	184	-94.340%
2025-10-31	1.0200	1.0200	1.0200	1.0200	-25.000%	1	182	-94.118%
2025-10-30	1.3600	1.3600	1.3600	1.3600	+10.569%	1	181	-95.588%
2025-10-27	1.2300	1.2300	1.2300	1.2300	-6.107%	17	173	-95.122%
2025-10-24	1.3100	1.3100	1.3100	1.3100	-29.947%	1	173	-95.420%
2025-10-17	1.8700	1.8700	1.8700	1.8700	+1.630%	1	173	-96.791%
2025-10-15	1.8400	1.8400	1.8200	1.8400	-2.646%	5	173	-96.739%
2025-10-14	1.8900	1.8900	1.8900	1.8900	+30.345%	70	174	-96.825%
2025-10-02	1.4100	1.4600	1.4100	1.4500	+2.837%	4	244	-95.862%
2025-09-29	1.4000	1.4100	1.3900	1.4100	-3.425%	3	244	-95.745%
2025-09-26	1.4600	1.4600	1.4600	1.4600	-3.311%	1	242	-95.890%
2025-09-25	1.4700	1.5100	1.4700	1.5100	+2.027%	2	243	-96.026%
2025-09-24	1.4800	1.4800	1.4800	1.4800	+2.778%	18	244	-95.946%
2025-09-23	1.4200	1.4400	1.4200	1.4400	+17.073%	4	262	-95.833%
2025-09-09	1.2300	1.2300	1.2300	1.2300	+0.820%	1	266	-95.122%
2025-09-05	1.2100	1.2200	1.2000	1.2200	-6.154%	12	266	-95.082%
2025-08-29	1.2700	1.3000	1.2700	1.3000	+4.839%	20	265	-95.385%
2025-08-26	1.2100	1.2600	1.2100	1.2400	-9.489%	4	265	-95.161%
2025-08-21	1.3700	1.3700	1.3700	1.3700	+8.730%	1	263	-95.620%
2025-08-20	1.2600	1.2600	1.2600	1.2600	+1.613%	8	262	-95.238%
2025-08-19	1.2000	1.2500	1.1900	1.2400	+8.772%	26	254	-95.161%
2025-08-15	1.1500	1.1600	1.1400	1.1400	-2.564%	3	241	-94.737%
2025-08-13	1.1700	1.1700	1.1700	1.1700	-0.847%	1	240	-94.872%
2025-08-12	1.1800	1.1800	1.1800	1.1800	-4.839%	3	240	-94.915%
2025-08-11	1.2100	1.2400	1.2100	1.2400	+0.813%	4	241	-95.161%
2025-08-06	1.2800	1.2800	1.2300	1.2300	-16.327%	12	245	-95.122%
2025-08-04	1.4300	1.4900	1.4200	1.4700	+13.077%	13	243	-95.918%
2025-07-25	1.2400	1.3000	1.2400	1.3000	+4.000%	2	233	-95.385%
2025-07-24	1.2900	1.2900	1.2500	1.2500	-11.348%	2	233	-95.200%
2025-07-23	1.4100	1.4100	1.4100	1.4100	-7.843%	1	233	-95.745%
2025-07-17	1.5800	1.5800	1.5300	1.5300	-7.273%	3	232	-96.078%
2025-07-16	1.5800	1.6500	1.5700	1.6500	+5.769%	6	231	-96.364%
2025-07-14	1.5600	1.5600	1.5600	1.5600	-2.500%	1	229	-96.154%
2025-07-11	1.6000	1.6000	1.6000	1.6000	-5.882%	1	230	-96.250%
2025-07-10	1.7000	1.7100	1.6500	1.7000	-6.593%	4	229	-96.471%
2025-07-03	1.7700	1.8200	1.7700	1.8200	-4.211%	2	231	-96.703%
2025-07-02	2.0200	2.0200	1.9000	1.9000	-5.000%	2	231	-96.842%
2025-07-01	2.1000	2.1000	1.9400	2.0000	-2.439%	7	231	-97.000%
2025-06-27	2.0200	2.1300	2.0200	2.0500	-7.658%	5	229	-97.073%
2025-06-25	2.3300	2.3300	2.2200	2.2200	-5.532%	2	228	-97.297%
2025-06-24	2.3500	2.3500	2.3500	2.3500	-9.615%	7	227	-97.447%
2025-06-12	2.6000	2.6000	2.6000	2.6000	+4.418%	1	234	-97.692%
2025-06-10	2.4900	2.4900	2.4900	2.4900	-19.677%	1	233	-97.590%
2025-05-23	3.1800	3.1800	3.1000	3.1000	+7.639%	4	232	-98.065%
2025-05-15	2.8800	2.8800	2.8800	2.8800	+3.971%	2	232	-97.917%
2025-05-14	2.6800	2.7700	2.6800	2.7700	+9.055%	2	232	-97.834%
2025-05-13	2.5400	2.5400	2.5400	2.5400	-28.451%	1	232	-97.638%
2025-05-09	3.5500	3.5500	3.5500	3.5500	+4.412%	10	232	-98.310%
2025-05-08	3.4000	3.4000	3.4000	3.4000	+0.295%	14	232	-98.235%
2025-05-02	3.4400	3.4400	3.3900	3.3900	-5.833%	4	232	-98.230%
2025-05-01	3.6000	3.6000	3.6000	3.6000	-1.370%	1	232	-98.333%
2025-04-29	3.6500	3.6500	3.6500	3.6500	+2.817%	19	233	-98.356%
2025-04-28	3.4500	3.5500	3.4500	3.5500	-7.792%	2	247	-98.310%
2025-04-24	3.9500	3.9500	3.8500	3.8500	-9.624%	3	249	-98.442%
2025-04-23	4.2900	4.2900	4.2200	4.2600	-14.970%	6	248	-98.592%
2025-04-22	4.9500	5.2400	4.9500	5.0100	-19.063%	14	247	-98.802%
2025-04-21	6.1900	6.1900	6.0000	6.1900	+19.038%	24	244	-99.031%
2025-04-16	5.3100	5.3100	5.2000	5.2000	-21.093%	6	226	-98.846%
2025-04-09	6.5900	6.5900	6.5900	6.5900	+20.917%	3	226	-99.090%
2025-04-08	4.8000	5.4500	4.8000	5.4500	-19.019%	11	228	-98.899%
2025-04-07	6.7300	6.7300	6.7300	6.7300	+57.611%	70	227	-99.108%
2025-04-03	4.2000	4.2700	4.0500	4.2700	+31.385%	15	157	-98.595%
2025-04-02	3.3400	3.3400	3.2500	3.2500	-7.143%	2	150	-98.154%
2025-03-31	3.5800	3.5800	3.5000	3.5000	+11.111%	2	150	-98.286%
2025-03-28	3.1500	3.1500	3.1500	3.1500	+21.622%	4	150	-98.095%
2025-03-24	2.5900	2.5900	2.5900	2.5900	-29.041%	12	148	-97.683%
2025-03-10	3.6800	3.7000	3.5100	3.6500	+36.704%	22	139	-98.356%
2025-03-06	2.6700	2.6700	2.6700	2.6700	-12.459%	2	133	-97.753%
2025-03-04	2.8900	3.0500	2.8900	3.0500	+13.806%	26	133	-98.033%
2025-03-03	2.3900	2.6900	2.3900	2.6800	+23.502%	29	157	-97.761%
2025-02-27	2.2200	2.2200	2.1300	2.1700	+0.930%	3	182	-97.235%
2025-02-26	2.2100	2.2100	2.1500	2.1500	+5.911%	2	182	-97.209%
2025-02-24	2.0500	2.0700	1.9500	2.0300	-1.456%	13	181	-97.044%
2025-02-21	2.0300	2.1000	2.0300	2.0600	+14.444%	10	181	-97.087%
2025-02-20	1.9000	1.9000	1.8000	1.8000	+0.559%	4	178	-96.667%
2025-02-19	1.8000	1.8100	1.7200	1.7900	-1.648%	11	178	-96.648%
2025-02-18	1.8700	1.8700	1.8100	1.8200	+7.692%	4	177	-96.703%
2025-02-10	1.5900	1.6900	1.5600	1.6900	-11.518%	26	175	-96.450%
2025-02-04	1.9100	1.9100	1.9100	1.9100	+0.526%	1	181	-96.859%
2025-01-27	2.1000	2.1000	1.9000	1.9000	-2.564%	3	180	-96.842%
2025-01-21	1.9500	1.9500	1.9500	1.9500	-12.556%	5	181	-96.923%
2025-01-16	2.2300	2.2300	2.2300	2.2300	-16.165%	1	181	-97.309%
2025-01-10	2.7000	2.7000	2.6600	2.6600	+20.909%	4	180	-97.744%
2024-12-13	2.4000	2.4000	2.2000	2.2000	+2.326%	12	180	-97.273%
2024-12-12	2.1500	2.1500	2.1500	2.1500	-4.867%	1	176	-97.209%
2024-12-10	2.2600	2.2600	2.2600	2.2600	-1.310%	1	175	-97.345%
2024-12-06	2.2900	2.3500	2.2900	2.2900	-10.547%	144	174	-97.380%
2024-12-02	2.5600	2.5600	2.5600	2.5600	-8.571%	10	224	-97.656%
2024-11-29	2.8000	2.8000	2.8000	2.8000	+1.818%	2	234	-97.857%
2024-11-26	2.7400	3.5300	2.6200	2.7500	+3.383%	99	233	-97.818%
2024-11-15	2.7300	2.7300	2.6600	2.6600	+26.667%	22	173	-97.744%
2024-11-14	2.1000	2.1000	2.1000	2.1000	-8.696%	2	163	-97.143%
2024-11-13	2.3000	2.3000	2.3000	2.3000	0.000%	10	161	-97.391%
2024-11-08	2.3000	2.3000	2.3000	2.3000	-8.730%	2	151	-97.391%
2024-11-06	2.5200	2.5200	2.5200	2.5200	-11.579%	1	150	-97.619%
2024-11-04	2.8500	2.8500	2.8500	2.8500	-5.316%	2	151	-97.895%
2024-10-30	3.0100	3.0100	3.0100	3.0100	-16.389%	12	151	-98.007%
2024-10-15	3.5300	3.6000	3.4000	3.6000	-8.861%	66	151	-98.333%
2024-10-09	3.9500	3.9500	3.9500	3.9500	0.000%	1	215	-98.481%
2024-10-08	3.9500	3.9500	3.9500	3.9500	-4.126%	1	214	-98.481%
2024-10-07	4.1200	4.1200	4.1200	4.1200	+0.488%	1	214	-98.544%
2024-10-03	4.1000	4.1000	4.1000	4.1000	+18.156%	5	213	-98.537%
2024-09-23	3.4900	3.5000	3.4500	3.4700	0.000%	208	208	-98.271%