Dark

AMZN20270115P110
AMZN Jan 15 2027 110.00 Put (AMZN270115P00110000)
option OPRA

EOD

Aug 20, 2026

0.11000.000%(0.0000)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1100	0.1100	0.1100	0.1100	0.000%	80	2,073	0.000%
2026-08-19	0.1500	0.1500	0.1100	0.1100	0.000%	8	2,073	0.000%
2026-08-13	0.1100	0.1100	0.1100	0.1100	+10.000%	3	2,076	0.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-16.667%	592	2,076	+10.000%
2026-08-07	0.1100	0.1200	0.1100	0.1200	0.000%	2	1,734	-8.333%
2026-08-06	0.1300	0.1300	0.1200	0.1200	-40.000%	20	1,733	-8.333%
2026-08-03	0.2000	0.2000	0.2000	0.2000	+25.000%	1	1,742	-45.000%
2026-07-31	0.1500	0.1800	0.1500	0.1600	-40.741%	4	1,742	-31.250%
2026-07-30	0.2600	0.2700	0.2600	0.2700	+12.500%	16	1,744	-59.259%
2026-07-29	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,744	-54.167%
2026-07-27	0.1800	0.2400	0.1800	0.2400	-11.111%	41	1,743	-54.167%
2026-07-24	0.2700	0.2700	0.2700	0.2700	-10.000%	10	1,741	-59.259%
2026-07-23	0.3000	0.3000	0.2900	0.3000	+15.385%	21	1,751	-63.333%
2026-07-20	0.2500	0.2600	0.2500	0.2600	-25.714%	16	1,733	-57.692%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-22.222%	1	1,717	-68.571%
2026-06-12	0.4500	0.4500	0.4500	0.4500	+28.571%	2	1,717	-75.556%
2026-06-03	0.4000	0.4000	0.3500	0.3500	+6.061%	2	1,716	-68.571%
2026-06-01	0.3500	0.3500	0.3300	0.3300	-23.256%	11	1,715	-66.667%
2026-05-29	0.4300	0.4300	0.4300	0.4300	+19.444%	1	1,705	-74.419%
2026-05-20	0.3600	0.3600	0.3600	0.3600	0.000%	51	1,704	-69.444%
2026-05-19	0.3800	0.3800	0.3600	0.3600	-2.703%	2	1,707	-69.444%
2026-05-18	0.3700	0.3700	0.3700	0.3700	-2.632%	3	1,707	-70.270%
2026-05-12	0.3800	0.3800	0.3800	0.3800	+5.556%	5	1,707	-71.053%
2026-05-08	0.3600	0.3600	0.3600	0.3600	0.000%	1	1,707	-69.444%
2026-05-07	0.3600	0.3600	0.3600	0.3600	+2.857%	1	1,708	-69.444%
2026-05-06	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,708	-68.571%
2026-05-05	0.3500	0.3600	0.3500	0.3500	-2.778%	10	1,709	-68.571%
2026-05-04	0.3800	0.3800	0.3600	0.3600	-2.703%	240	1,700	-69.444%
2026-05-01	0.3700	0.3700	0.3700	0.3700	-9.756%	2	1,482	-70.270%
2026-04-30	0.4300	0.4300	0.3500	0.4100	-21.154%	110	1,482	-73.171%
2026-04-27	0.5200	0.5200	0.5200	0.5200	-1.887%	1	1,463	-78.846%
2026-04-24	0.5100	0.5400	0.5100	0.5300	-7.018%	4	1,464	-79.245%
2026-04-23	0.5800	0.5800	0.5700	0.5700	-6.557%	6	1,462	-80.702%
2026-04-22	0.6200	0.6200	0.6100	0.6100	+1.667%	4	1,460	-81.967%
2026-04-21	0.6100	0.6100	0.5900	0.6000	0.000%	12	1,461	-81.667%
2026-04-17	0.6400	0.6400	0.5800	0.6000	-9.091%	20	1,461	-81.667%
2026-04-16	0.6700	0.6700	0.6600	0.6600	-4.348%	14	1,477	-83.333%
2026-04-15	0.6900	0.6900	0.6900	0.6900	+1.471%	1	1,491	-84.058%
2026-04-14	0.7500	0.7500	0.6600	0.6800	-17.073%	17	1,492	-83.824%
2026-04-13	0.8400	0.8600	0.8000	0.8200	-5.747%	107	1,495	-86.585%
2026-04-10	0.9600	0.9600	0.8300	0.8700	-17.925%	203	1,517	-87.356%
2026-04-09	1.0900	1.1300	1.0600	1.0600	-10.924%	27	1,593	-89.623%
2026-04-08	1.1200	1.1900	1.1200	1.1900	-22.222%	29	1,610	-90.756%
2026-04-07	1.4900	1.5300	1.4900	1.5300	-3.774%	4	1,612	-92.810%
2026-04-02	1.5600	1.5900	1.5600	1.5900	-1.242%	13	1,599	-93.082%
2026-03-31	1.8500	1.8500	1.6100	1.6100	-21.463%	99	1,599	-93.168%
2026-03-30	2.0000	2.1000	1.9000	2.0500	+0.490%	218	1,593	-94.634%
2026-03-27	2.0200	2.0400	1.9800	2.0400	+14.607%	16	1,461	-94.608%
2026-03-26	1.7800	1.7800	1.7800	1.7800	+12.658%	15	1,462	-93.820%
2026-03-25	1.5200	1.5800	1.5200	1.5800	-4.242%	6	1,447	-93.038%
2026-03-24	1.6500	1.6500	1.6500	1.6500	+10.738%	1	1,444	-93.333%
2026-03-18	1.4400	1.4900	1.4300	1.4900	+7.194%	31	1,444	-92.617%
2026-03-17	1.3900	1.4000	1.3900	1.3900	-10.323%	30	1,413	-92.086%
2026-03-11	1.5500	1.5500	1.5500	1.5500	-4.908%	5	1,386	-92.903%
2026-03-09	1.9900	2.0700	1.6300	1.6300	+13.194%	47	1,381	-93.252%
2026-03-04	1.5000	1.5000	1.4400	1.4400	-28.000%	3	1,397	-92.361%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+18.343%	1	1,394	-94.500%
2026-02-27	1.7200	1.7500	1.6900	1.6900	+3.681%	34	1,394	-93.491%
2026-02-26	1.6300	1.6300	1.6300	1.6300	+7.947%	17	1,401	-93.252%
2026-02-25	1.5100	1.5100	1.5100	1.5100	-5.625%	2	1,403	-92.715%
2026-02-24	1.6000	1.6000	1.6000	1.6000	-8.046%	1	1,403	-93.125%
2026-02-23	1.7400	1.7400	1.7400	1.7400	-0.571%	3	1,403	-93.678%
2026-02-19	1.7700	1.7700	1.7500	1.7500	+1.744%	13	1,402	-93.714%
2026-02-18	1.7800	1.7800	1.6000	1.7200	-10.417%	6	1,391	-93.605%
2026-02-17	1.8400	1.9500	1.8400	1.9200	+2.674%	37	1,394	-94.271%
2026-02-13	1.9300	1.9400	1.7800	1.8700	-0.532%	36	1,377	-94.118%
2026-02-12	1.7100	1.9300	1.7100	1.8800	+19.745%	22	1,377	-94.149%
2026-02-10	1.5700	1.5700	1.5700	1.5700	+1.290%	1	1,363	-92.994%
2026-02-09	1.7000	1.7000	1.5300	1.5500	-4.908%	14	1,363	-92.903%
2026-02-06	1.6600	1.8100	1.5900	1.6300	+18.116%	27	1,363	-93.252%
2026-02-05	1.3900	1.3900	1.3800	1.3800	+24.324%	6	1,355	-92.029%
2026-02-04	1.0800	1.1100	1.0800	1.1100	+20.652%	6	1,359	-90.090%
2026-01-28	0.9200	0.9200	0.9200	0.9200	-4.167%	2	1,363	-88.043%
2026-01-27	0.9600	1.0200	0.9600	0.9600	-4.000%	4	1,363	-88.542%
2026-01-26	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,362	-89.000%
2026-01-22	1.0200	1.0200	1.0000	1.0000	-12.281%	11	1,362	-89.000%
2026-01-20	1.1000	1.1500	1.1000	1.1400	+3.636%	23	1,351	-90.351%
2026-01-14	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,340	-90.000%
2026-01-13	0.9500	1.0000	0.9500	1.0000	+8.696%	4	1,339	-89.000%
2026-01-12	0.9400	0.9400	0.9200	0.9200	-3.158%	2	1,338	-88.043%
2026-01-09	1.0100	1.0100	0.9500	0.9500	-11.215%	2	1,339	-88.421%
2026-01-06	1.0500	1.0700	1.0500	1.0700	-7.759%	4	1,339	-89.720%
2026-01-05	1.2000	1.2100	1.1600	1.1600	-14.706%	4	1,340	-90.517%
2026-01-02	1.1700	1.3600	1.1700	1.3600	+2.256%	3	1,338	-91.912%
2025-12-23	1.3300	1.3300	1.3300	1.3300	-2.920%	8	1,338	-91.729%
2025-12-22	1.3700	1.3700	1.3700	1.3700	-15.951%	2	1,342	-91.971%
2025-12-17	1.6300	1.6300	1.6300	1.6300	-0.610%	2	1,340	-93.252%
2025-12-15	1.6400	1.6400	1.6400	1.6400	+3.145%	8	1,340	-93.293%
2025-12-12	1.5900	1.5900	1.5900	1.5900	0.000%	1	1,336	-93.082%
2025-12-09	1.5900	1.5900	1.5900	1.5900	-3.636%	1	1,336	-93.082%
2025-12-03	1.6500	1.6500	1.6500	1.6500	+8.553%	5	1,335	-93.333%
2025-12-02	1.5100	1.5200	1.5100	1.5200	-5.590%	3	1,335	-92.763%
2025-11-26	1.6100	1.6100	1.6100	1.6100	-15.707%	5	1,336	-93.168%
2025-11-20	1.9100	1.9100	1.9100	1.9100	-4.500%	1	1,336	-94.241%
2025-11-18	1.9000	2.1000	1.9000	2.0000	+10.497%	15	1,337	-94.500%
2025-11-17	1.7900	1.8200	1.7900	1.8100	+44.800%	12	1,335	-93.923%
2025-11-05	1.2500	1.2500	1.2500	1.2500	+6.838%	4	1,335	-91.200%
2025-11-04	1.1700	1.1700	1.1700	1.1700	+3.540%	1	1,335	-90.598%
2025-11-03	1.1000	1.1300	1.1000	1.1300	-5.833%	6	1,340	-90.265%
2025-10-31	1.1400	1.2000	1.1200	1.2000	-20.530%	132	1,340	-90.833%
2025-10-30	1.5100	1.5100	1.5100	1.5100	+2.721%	1	1,379	-92.715%
2025-10-28	1.4700	1.4700	1.4700	1.4700	-3.922%	1	1,379	-92.517%
2025-10-24	1.5300	1.5300	1.5300	1.5300	-30.137%	1	1,379	-92.810%
2025-10-17	2.1900	2.1900	2.1900	2.1900	+2.336%	1	1,380	-94.977%
2025-10-14	2.1100	2.1400	2.0700	2.1400	+6.468%	12	1,379	-94.860%
2025-10-10	2.0000	2.0400	2.0000	2.0100	+19.643%	18	1,379	-94.527%
2025-10-02	1.6800	1.6800	1.6800	1.6800	+5.000%	4	1,385	-93.452%
2025-10-01	1.6100	1.6100	1.6000	1.6000	-1.840%	2	1,385	-93.125%
2025-09-29	1.6300	1.6400	1.6100	1.6300	-1.212%	12	1,383	-93.252%
2025-09-26	1.7300	1.7300	1.6500	1.6500	-3.509%	12	1,371	-93.333%
2025-09-23	1.7100	1.7100	1.7100	1.7100	+19.580%	1	1,370	-93.567%
2025-09-19	1.4300	1.4400	1.4200	1.4300	-7.742%	132	1,369	-92.308%
2025-09-17	1.5000	1.5600	1.5000	1.5500	-3.727%	8	1,240	-92.903%
2025-09-12	1.6100	1.6100	1.6100	1.6100	+15.000%	5	1,239	-93.168%
2025-09-04	1.4000	1.4000	1.4000	1.4000	-4.110%	2	1,238	-92.143%
2025-08-22	1.4600	1.4600	1.4600	1.4600	-6.410%	1	1,236	-92.466%
2025-08-20	1.5400	1.5600	1.5400	1.5600	+6.849%	2	1,235	-92.949%
2025-08-19	1.4300	1.4700	1.4300	1.4600	+0.690%	13	1,234	-92.466%
2025-08-08	1.4500	1.4500	1.4500	1.4500	-13.174%	2	1,230	-92.414%
2025-08-04	1.7400	1.7400	1.6700	1.6700	+5.031%	2	1,231	-93.413%
2025-08-01	1.7000	1.7700	1.5900	1.5900	+7.432%	8	1,230	-93.082%
2025-07-30	1.4400	1.4800	1.4400	1.4800	0.000%	2	1,231	-92.568%
2025-07-29	1.3900	1.4800	1.3900	1.4800	+3.497%	3	1,231	-92.568%
2025-07-28	1.3800	1.4300	1.3800	1.4300	-10.625%	3	1,232	-92.308%
2025-07-23	1.6000	1.6000	1.6000	1.6000	-4.192%	1	1,231	-93.125%
2025-07-22	1.6300	1.6700	1.6300	1.6700	+1.829%	2	1,232	-93.413%
2025-07-21	1.6400	1.6400	1.6400	1.6400	-9.890%	10	1,232	-93.293%
2025-07-18	1.8200	1.8200	1.8200	1.8200	-1.087%	1	1,242	-93.956%
2025-07-17	1.8400	1.8400	1.8400	1.8400	+2.222%	15	1,241	-94.022%
2025-07-14	1.8000	1.8000	1.8000	1.8000	-4.762%	1	1,256	-93.889%
2025-07-10	2.0100	2.0100	1.8900	1.8900	-8.696%	4	1,257	-94.180%
2025-07-07	2.1000	2.1000	2.0700	2.0700	+1.471%	39	1,258	-94.686%
2025-07-03	2.0800	2.1000	2.0400	2.0400	-7.273%	6	1,257	-94.608%
2025-07-02	2.3000	2.3000	2.1800	2.2000	-3.930%	6	1,257	-95.000%
2025-07-01	2.3200	2.3300	2.2400	2.2900	-6.148%	4	1,257	-95.197%
2025-06-27	2.2900	2.4400	2.2900	2.4400	-7.925%	6	1,257	-95.492%
2025-06-25	2.5600	2.6500	2.5600	2.6500	+0.760%	2	1,255	-95.849%
2025-06-24	2.6300	2.6300	2.6300	2.6300	-12.333%	4	1,255	-95.817%
2025-06-12	2.9900	3.0000	2.9900	3.0000	+7.143%	2	1,258	-96.333%
2025-06-11	2.8000	2.8000	2.8000	2.8000	-7.285%	1	1,256	-96.071%
2025-06-05	3.0200	3.0200	3.0200	3.0200	-2.581%	4	1,256	-96.358%
2025-06-04	3.1000	3.1000	3.1000	3.1000	-4.615%	2	1,262	-96.452%
2025-06-03	3.2000	3.2500	3.2000	3.2500	+3.175%	6	1,262	-96.615%
2025-06-02	3.4000	3.4000	3.1500	3.1500	+0.318%	3	1,256	-96.508%
2025-05-19	3.1400	3.1400	3.1400	3.1400	-4.848%	1	1,255	-96.497%
2025-05-15	3.4100	3.4100	3.3000	3.3000	+13.014%	5	1,254	-96.667%
2025-05-13	2.9200	2.9200	2.9200	2.9200	-5.806%	1	1,254	-96.233%
2025-05-12	3.1900	3.1900	3.1000	3.1000	-23.457%	6	1,253	-96.452%
2025-05-09	4.0900	4.0900	4.0200	4.0500	-4.706%	8	1,251	-97.284%
2025-05-07	4.2500	4.2500	4.2500	4.2500	+4.167%	1	1,250	-97.412%
2025-05-02	4.1400	4.1400	4.0800	4.0800	+2.256%	4	1,249	-97.304%
2025-05-01	4.1400	4.1400	3.9900	3.9900	-9.318%	7	1,249	-97.243%
2025-04-29	4.4200	4.4200	4.4000	4.4000	+1.149%	6	1,250	-97.500%
2025-04-25	4.3900	4.4200	4.3200	4.3500	-4.396%	8	1,255	-97.471%
2025-04-24	4.5500	4.5500	4.5500	4.5500	-7.520%	1	1,255	-97.582%
2025-04-23	4.9900	4.9900	4.9200	4.9200	-13.684%	4	1,254	-97.764%
2025-04-22	5.9500	5.9500	5.7000	5.7000	-19.718%	257	1,254	-98.070%
2025-04-21	6.7000	7.1400	6.7000	7.1000	+20.339%	65	1,143	-98.451%
2025-04-16	5.9000	5.9000	5.9000	5.9000	+9.259%	2	1,124	-98.136%
2025-04-15	5.2800	5.4000	5.2800	5.4000	-13.600%	4	1,122	-97.963%
2025-04-11	6.2500	6.2500	6.2500	6.2500	-7.681%	4	1,122	-98.240%
2025-04-10	6.7700	6.7700	6.7700	6.7700	+3.359%	4	1,120	-98.375%
2025-04-07	7.8800	7.9300	6.3500	6.5500	+5.305%	34	1,120	-98.321%
2025-04-04	6.3500	6.3500	6.2200	6.2200	+24.400%	40	1,120	-98.232%
2025-04-03	4.8200	5.0000	4.7500	5.0000	+30.890%	18	1,120	-97.800%
2025-04-02	3.8900	3.8900	3.8200	3.8200	-6.829%	2	1,111	-97.120%
2025-04-01	4.1400	4.1400	4.1000	4.1000	+4.061%	2	1,111	-97.317%
2025-03-31	4.1800	4.1800	3.9400	3.9400	+35.395%	10	1,111	-97.208%
2025-03-25	2.9100	2.9100	2.9100	2.9100	-16.379%	1	1,115	-96.220%
2025-03-21	3.6300	3.6900	3.4800	3.4800	-3.333%	26	1,116	-96.839%
2025-03-20	3.6000	3.6000	3.6000	3.6000	-5.263%	1	1,111	-96.944%
2025-03-18	3.9000	3.9000	3.8000	3.8000	-3.797%	2	1,110	-97.105%
2025-03-13	3.8900	3.9500	3.8500	3.9500	+0.254%	3	1,107	-97.215%
2025-03-11	3.9400	3.9400	3.9400	3.9400	-4.136%	7	1,107	-97.208%
2025-03-10	4.1300	4.2500	4.1100	4.1100	+18.444%	9	1,114	-97.324%
2025-03-07	3.5100	3.9000	3.4500	3.4700	-0.573%	38	1,121	-96.830%
2025-03-06	3.4900	3.4900	3.4900	3.4900	+11.146%	1	1,111	-96.848%
2025-03-03	2.8800	3.1400	2.8800	3.1400	+14.182%	3	1,110	-96.497%
2025-02-28	2.8800	2.9500	2.7500	2.7500	+4.563%	354	1,109	-96.000%
2025-02-27	2.5700	2.6300	2.4500	2.6300	+5.622%	16	1,108	-95.817%
2025-02-26	2.5900	2.5900	2.4900	2.4900	-6.038%	2	1,098	-95.582%
2025-02-25	2.6500	2.6500	2.6500	2.6500	+12.288%	5	1,096	-95.849%
2025-02-24	2.3900	2.4700	2.3200	2.3600	-1.667%	10	1,096	-95.339%
2025-02-21	2.4800	2.4800	2.4000	2.4000	+15.385%	8	1,095	-95.417%
2025-02-20	2.1600	2.1900	2.0800	2.0800	0.000%	17	1,095	-94.712%
2025-02-18	2.1600	2.1600	2.0800	2.0800	+11.230%	14	1,104	-94.712%
2025-02-10	1.8700	1.8700	1.8700	1.8700	-6.500%	1	1,101	-94.118%
2025-02-07	2.0000	2.0000	2.0000	2.0000	-1.478%	6	1,100	-94.500%
2025-02-03	2.0300	2.0300	2.0300	2.0300	+4.103%	2	1,097	-94.581%
2025-01-28	2.1500	2.1500	1.9500	1.9500	-17.021%	24	1,095	-94.359%
2025-01-27	2.4000	2.4000	2.3500	2.3500	+1.293%	35	1,077	-95.319%
2025-01-21	2.2500	2.3200	2.2500	2.3200	-11.787%	11	1,084	-95.259%
2025-01-15	2.6300	2.6300	2.6300	2.6300	-16.508%	30	1,084	-95.817%
2025-01-10	3.1000	3.1500	3.1000	3.1500	+10.526%	102	1,084	-96.508%
2025-01-08	3.0000	3.0000	2.8500	2.8500	-1.042%	4	1,057	-96.140%
2025-01-07	2.8800	2.8800	2.8800	2.8800	+0.348%	100	1,057	-96.181%
2025-01-03	2.8700	2.8700	2.8700	2.8700	-11.692%	4	1,057	-96.167%
2024-12-30	3.2500	3.2500	3.2500	3.2500	+26.459%	1	1,059	-96.615%
2024-12-17	2.5700	2.5700	2.5700	2.5700	+0.784%	2	1,058	-95.720%
2024-12-16	2.6400	2.6400	2.5500	2.5500	+4.082%	9	1,058	-95.686%
2024-12-09	2.5400	2.5400	2.4500	2.4500	-7.197%	2	1,056	-95.510%
2024-12-05	2.6400	2.6400	2.6400	2.6400	-5.376%	3	1,055	-95.833%
2024-12-04	2.7900	2.7900	2.7900	2.7900	-6.061%	9	1,052	-96.057%
2024-12-03	2.9700	2.9700	2.9700	2.9700	-4.194%	1	1,061	-96.296%
2024-11-26	3.1000	3.1000	3.1000	3.1000	-12.676%	400	1,061	-96.452%
2024-11-21	3.5000	3.6500	3.5000	3.5500	+36.538%	8	671	-96.901%
2024-11-13	2.6000	2.6000	2.6000	2.6000	-5.455%	2	665	-95.769%
2024-11-12	2.7500	2.7500	2.7500	2.7500	+2.612%	2	665	-96.000%
2024-11-08	2.7200	2.7200	2.6800	2.6800	-16.250%	40	663	-95.896%
2024-11-01	3.1000	3.2000	3.1000	3.2000	-20.000%	64	643	-96.563%
2024-10-31	4.2000	4.2000	4.0000	4.0000	+11.111%	3	614	-97.250%
2024-10-30	3.6000	3.6000	3.6000	3.6000	-16.279%	2	611	-96.944%
2024-10-23	4.3700	4.3700	4.3000	4.3000	-4.018%	2	613	-97.442%
2024-10-09	4.4800	4.4800	4.4800	4.4800	-9.128%	10	611	-97.545%
2024-10-07	4.8500	4.9300	4.6500	4.9300	+14.651%	32	621	-97.769%
2024-10-04	4.5300	4.5300	4.3000	4.3000	-5.286%	1,208	609	-97.442%
2024-10-02	4.6000	4.6000	4.5400	4.5400	+4.128%	5	53	-97.577%
2024-09-27	4.3600	4.3600	4.3600	4.3600	+7.654%	4	49	-97.477%
2024-09-26	4.0500	4.0500	4.0500	4.0500	0.000%	1	47	-97.284%
2024-09-25	4.0500	4.0500	4.0500	4.0500	-1.699%	1	47	-97.284%
2024-09-23	4.0800	4.1200	4.0300	4.1200	0.000%	47	47	-97.330%