Dark

AMZN20270115P115
AMZN Jan 15 2027 115.00 Put (AMZN270115P00115000)
option OPRA

EOD

Jun 29, 2026

0.4500+2.273%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4500	0.4500	0.4500	0.4500	+2.273%	1	751	0.000%
2026-06-23	0.4400	0.4400	0.4400	0.4400	0.000%	20	751	+2.273%
2026-06-17	0.4200	0.4600	0.4100	0.4400	-22.807%	39	741	+2.273%
2026-06-12	0.5700	0.5700	0.5700	0.5700	+50.000%	1	725	-21.053%
2026-05-27	0.3800	0.3800	0.3800	0.3800	-11.628%	32	725	+18.421%
2026-05-14	0.4300	0.4300	0.4300	0.4300	-2.273%	1	705	+4.651%
2026-05-11	0.4400	0.4400	0.4400	0.4400	+2.326%	1	705	+2.273%
2026-05-07	0.4300	0.4300	0.4300	0.4300	+2.381%	9	705	+4.651%
2026-05-05	0.4200	0.4200	0.4200	0.4200	-10.638%	1	705	+7.143%
2026-05-04	0.4700	0.4700	0.4700	0.4700	-4.082%	1	704	-4.255%
2026-04-30	0.4900	0.5000	0.4800	0.4900	-9.259%	86	703	-8.163%
2026-04-29	0.5400	0.5400	0.5400	0.5400	-16.923%	2	765	-16.667%
2026-04-24	0.6700	0.6700	0.6500	0.6500	-2.985%	21	766	-30.769%
2026-04-22	0.6800	0.6800	0.6700	0.6700	-16.250%	3	777	-32.836%
2026-04-20	0.8300	0.8300	0.8000	0.8000	0.000%	29	779	-43.750%
2026-04-17	0.7300	0.8000	0.7300	0.8000	-1.235%	11	786	-43.750%
2026-04-15	0.8500	0.8500	0.8100	0.8100	+1.250%	75	785	-44.444%
2026-04-14	0.8600	0.9200	0.7900	0.8000	-18.367%	90	860	-43.750%
2026-04-13	1.0300	1.0700	0.9500	0.9800	-3.922%	137	909	-54.082%
2026-04-10	1.0700	1.0700	1.0100	1.0200	-12.069%	201	984	-55.882%
2026-04-09	1.3400	1.3400	1.1600	1.1600	-17.143%	64	1,137	-61.207%
2026-04-08	1.3300	1.4000	1.3000	1.4000	-18.605%	72	1,182	-67.857%
2026-04-07	1.8000	1.8000	1.7200	1.7200	-1.714%	37	1,224	-73.837%
2026-04-06	1.7100	1.7800	1.7100	1.7500	-10.714%	55	1,245	-74.286%
2026-04-02	1.8800	1.9600	1.8800	1.9600	+2.083%	63	1,311	-77.041%
2026-03-31	2.0300	2.0600	1.8800	1.9200	-22.581%	50	1,311	-76.563%
2026-03-27	2.4100	2.4800	2.4100	2.4800	+34.054%	16	1,265	-81.855%
2026-03-26	2.0000	2.0000	1.8500	1.8500	+0.543%	3	1,281	-75.676%
2026-03-23	1.8100	1.8400	1.7200	1.8400	-17.857%	13	1,279	-75.543%
2026-03-20	2.0600	2.2400	2.0400	2.2400	+14.286%	107	1,274	-79.911%
2026-03-19	2.0300	2.0500	1.9300	1.9600	+24.051%	58	1,222	-77.041%
2026-03-17	1.6400	1.6600	1.5600	1.5800	-14.130%	83	1,171	-71.519%
2026-03-16	2.0200	2.0200	1.7700	1.8400	-14.419%	10	1,253	-75.543%
2026-03-13	2.0500	2.1900	2.0500	2.1500	+1.896%	10	1,249	-79.070%
2026-03-12	1.9400	2.1100	1.9400	2.1100	+21.264%	6	1,254	-78.673%
2026-03-11	1.7200	1.7600	1.6700	1.7400	-4.396%	21	1,260	-74.138%
2026-03-10	1.8200	1.8200	1.8200	1.8200	-12.500%	1	1,277	-75.275%
2026-03-03	2.2900	2.3500	2.0500	2.0800	+14.286%	122	1,282	-78.365%
2026-02-25	1.8200	1.8200	1.8200	1.8200	-5.699%	34	1,213	-75.275%
2026-02-24	2.0400	2.0700	1.9300	1.9300	-8.531%	53	1,213	-76.684%
2026-02-23	2.0800	2.2000	2.0600	2.1100	+12.834%	263	1,163	-78.673%
2026-02-20	1.9100	1.9800	1.8600	1.8700	-10.952%	52	953	-75.936%
2026-02-19	2.0500	2.1200	2.0500	2.1000	-8.297%	5	990	-78.571%
2026-02-17	2.2800	2.3000	2.2500	2.2900	+9.048%	34	990	-80.349%
2026-02-13	2.3000	2.3100	2.1000	2.1000	-7.489%	49	942	-78.571%
2026-02-12	2.0400	2.3400	2.0400	2.2700	+21.390%	181	942	-80.176%
2026-02-11	1.8700	1.8700	1.8700	1.8700	+2.186%	1	892	-75.936%
2026-02-10	1.8300	1.8300	1.8300	1.8300	-5.181%	2	891	-75.410%
2026-02-09	1.9300	1.9300	1.9300	1.9300	+1.579%	1	890	-76.684%
2026-02-06	2.1500	2.1500	1.8200	1.9000	+14.458%	80	889	-76.316%
2026-02-05	1.7500	1.7500	1.6600	1.6600	+15.278%	4	845	-72.892%
2026-02-04	1.4400	1.4400	1.4400	1.4400	+13.386%	2	845	-68.750%
2026-02-03	1.2700	1.2700	1.2700	1.2700	+18.692%	2	845	-64.567%
2026-02-02	1.2000	1.2000	1.0700	1.0700	-11.570%	4	843	-57.944%
2026-01-29	1.2100	1.2100	1.2100	1.2100	+6.140%	3	841	-62.810%
2026-01-27	1.1900	1.1900	1.1400	1.1400	-3.390%	5	843	-60.526%
2026-01-26	1.1800	1.1800	1.1800	1.1800	+3.509%	5	841	-61.864%
2026-01-23	1.1400	1.1400	1.1400	1.1400	-20.280%	1	841	-60.526%
2026-01-21	1.2800	1.4300	1.2800	1.4300	+3.623%	4	840	-68.531%
2026-01-20	1.3200	1.4000	1.3200	1.3800	+24.324%	23	836	-67.391%
2026-01-09	1.1100	1.1100	1.1100	1.1100	-11.905%	1	820	-59.459%
2026-01-06	1.2300	1.2600	1.2300	1.2600	-7.353%	10	820	-64.286%
2026-01-05	1.4200	1.4200	1.3600	1.3600	-12.821%	4	820	-66.912%
2026-01-02	1.3500	1.5600	1.3500	1.5600	+3.311%	6	821	-71.154%
2025-12-24	1.5100	1.5100	1.5100	1.5100	-2.581%	2	817	-70.199%
2025-12-23	1.5500	1.5500	1.5500	1.5500	-3.727%	18	817	-70.968%
2025-12-22	1.6100	1.6100	1.6100	1.6100	-5.848%	5	809	-72.050%
2025-12-19	1.7100	1.7100	1.7100	1.7100	-5.000%	5	807	-73.684%
2025-12-18	1.8000	1.8000	1.8000	1.8000	-2.174%	8	802	-75.000%
2025-12-09	1.8400	1.8400	1.8400	1.8400	+3.371%	6	802	-75.543%
2025-12-05	1.7700	1.7800	1.7400	1.7800	-2.732%	80	796	-74.719%
2025-12-04	1.9600	1.9600	1.8300	1.8300	-27.092%	160	812	-75.410%
2025-11-21	2.7400	2.8400	2.5100	2.5100	-8.394%	100	822	-82.072%
2025-11-20	2.5600	2.7800	2.5600	2.7400	+29.858%	140	743	-83.577%
2025-11-17	2.1000	2.1100	2.1000	2.1100	+6.566%	6	680	-78.673%
2025-11-14	1.9500	1.9800	1.9500	1.9800	+24.528%	6	680	-77.273%
2025-11-12	1.5900	1.5900	1.5900	1.5900	-3.636%	2	680	-71.698%
2025-11-06	1.6500	1.6500	1.6500	1.6500	+17.857%	1	678	-72.727%
2025-11-04	1.3400	1.4000	1.3400	1.4000	+6.870%	50	677	-67.857%
2025-11-03	1.2300	1.3100	1.2300	1.3100	-10.274%	82	720	-65.649%
2025-10-31	1.2800	1.4600	1.2400	1.4600	-21.925%	258	720	-69.178%
2025-10-30	1.7800	1.8800	1.7800	1.8700	+11.310%	154	807	-75.936%
2025-10-29	1.6500	1.7200	1.6300	1.6800	+1.205%	224	894	-73.214%
2025-10-28	1.7000	1.7200	1.6200	1.6600	-1.190%	337	1,015	-72.892%
2025-10-27	1.6800	1.6800	1.6800	1.6800	-7.182%	10	985	-73.214%
2025-10-24	1.7800	1.8100	1.7800	1.8100	-22.318%	2	985	-75.138%
2025-10-20	2.4500	2.4500	2.3300	2.3300	-10.039%	49	986	-80.687%
2025-10-17	2.6200	2.8200	2.5500	2.5900	-1.894%	284	937	-82.625%
2025-10-16	2.4300	2.7700	2.4000	2.6400	+2.326%	140	734	-82.955%
2025-10-15	2.5200	2.7300	2.4800	2.5800	-0.386%	168	652	-82.558%
2025-10-14	2.7200	2.7300	2.4400	2.5900	+16.143%	176	502	-82.625%
2025-10-13	2.2100	2.2300	2.2100	2.2300	+5.687%	2	377	-79.821%
2025-10-06	2.1100	2.1100	2.1100	2.1100	+12.834%	12	377	-78.673%
2025-09-29	1.9000	1.9100	1.8700	1.8700	-2.604%	4	365	-75.936%
2025-09-26	1.9400	1.9400	1.9200	1.9200	-8.134%	2	362	-76.563%
2025-09-25	2.0900	2.0900	2.0900	2.0900	+15.470%	15	362	-78.469%
2025-09-17	1.7800	1.8100	1.7800	1.8100	+1.117%	2	363	-75.138%
2025-09-15	1.7500	1.7900	1.7500	1.7900	+7.831%	2	362	-74.860%
2025-09-09	1.6600	1.6600	1.6600	1.6600	-0.599%	1	362	-72.892%
2025-09-08	1.6200	1.6700	1.6200	1.6700	-1.765%	3	363	-73.054%
2025-09-05	1.6100	1.7400	1.6000	1.7000	-4.494%	130	362	-73.529%
2025-08-22	1.9000	1.9000	1.7800	1.7800	+6.587%	2	263	-74.719%
2025-08-12	1.6900	1.7000	1.6700	1.6700	-0.595%	12	263	-73.054%
2025-08-06	1.6800	1.6800	1.6800	1.6800	-17.241%	1	258	-73.214%
2025-08-04	1.9900	2.0300	1.9900	2.0300	0.000%	2	257	-77.833%
2025-08-01	1.8500	2.0300	1.8500	2.0300	+18.023%	4	256	-77.833%
2025-07-30	1.6500	1.7200	1.6500	1.7200	+6.173%	2	254	-73.837%
2025-07-28	1.6200	1.6200	1.6200	1.6200	-0.613%	2	254	-72.222%
2025-07-25	1.7100	1.7100	1.6300	1.6300	-2.395%	2	252	-72.393%
2025-07-24	1.6700	1.6700	1.6700	1.6700	-10.215%	1	252	-73.054%
2025-07-21	1.8200	1.8600	1.8200	1.8600	-7.000%	2	251	-75.806%
2025-07-18	2.0000	2.0000	2.0000	2.0000	-2.913%	1	250	-77.500%
2025-07-17	2.0200	2.0600	2.0200	2.0600	-5.069%	2	250	-78.155%
2025-07-16	2.1200	2.1700	2.1200	2.1700	+1.878%	2	249	-79.263%
2025-07-14	2.1300	2.1300	2.1300	2.1300	-4.911%	10	248	-78.873%
2025-07-10	2.2700	2.2700	2.2400	2.2400	-6.276%	2	238	-79.911%
2025-07-03	2.4500	2.4500	2.3500	2.3900	-7.004%	8	238	-81.172%
2025-07-02	2.6000	2.6000	2.5300	2.5700	+0.784%	7	238	-82.490%
2025-07-01	2.6600	2.6600	2.5500	2.5500	-8.602%	2	238	-82.353%
2025-06-27	2.6900	2.7900	2.6900	2.7900	-17.941%	2	237	-83.871%
2025-06-12	3.4000	3.4000	3.4000	3.4000	+1.493%	1	238	-86.765%
2025-06-11	3.3500	3.3500	3.3500	3.3500	-18.293%	3	238	-86.567%
2025-05-23	4.1900	4.1900	4.1000	4.1000	+10.811%	8	234	-89.024%
2025-05-20	3.7000	3.7000	3.7000	3.7000	-3.141%	2	234	-87.838%
2025-05-15	3.9200	3.9200	3.8000	3.8200	+5.525%	5	232	-88.220%
2025-05-14	3.6900	3.6900	3.6200	3.6200	+0.556%	2	233	-87.569%
2025-05-12	3.6900	3.6900	3.6000	3.6000	-22.581%	2	233	-87.500%
2025-05-09	4.6500	4.6500	4.6500	4.6500	-1.064%	4	232	-90.323%
2025-05-01	4.7400	4.7800	4.6900	4.7000	-4.472%	6	231	-90.426%
2025-04-29	5.1800	5.1800	4.9200	4.9200	-2.574%	8	228	-90.854%
2025-04-28	5.0900	5.1400	5.0500	5.0500	0.000%	3	228	-91.089%
2025-04-25	5.0900	5.0900	5.0500	5.0500	-2.321%	4	228	-91.089%
2025-04-24	5.2500	5.2900	5.1500	5.1700	-9.298%	19	227	-91.296%
2025-04-23	5.4500	5.7900	5.4500	5.7000	-16.300%	35	221	-92.105%
2025-04-22	6.9900	6.9900	6.6500	6.8100	-15.404%	25	205	-93.392%
2025-04-21	8.1400	8.1900	7.9800	8.0500	+16.667%	48	218	-94.410%
2025-04-17	6.9000	6.9000	6.9000	6.9000	+2.985%	1	184	-93.478%
2025-04-14	6.6000	6.7000	6.6000	6.7000	-5.634%	3	184	-93.284%
2025-04-11	7.1000	7.1000	7.1000	7.1000	-17.442%	2	184	-93.662%
2025-04-07	8.6000	8.6000	8.6000	8.6000	+16.059%	1	183	-94.767%
2025-04-04	7.4100	7.4100	7.4100	7.4100	+19.516%	20	182	-93.927%
2025-04-03	5.7000	6.2000	5.7000	6.2000	+40.590%	7	173	-92.742%
2025-04-02	4.4400	4.4800	4.3500	4.4100	-8.125%	6	165	-89.796%
2025-03-31	5.2400	5.2400	4.8000	4.8000	+11.628%	8	165	-90.625%
2025-03-28	4.3000	4.3000	4.3000	4.3000	+16.216%	2	165	-89.535%
2025-03-26	3.7000	3.7000	3.7000	3.7000	+4.520%	1	164	-87.838%
2025-03-24	3.5300	3.5400	3.4500	3.5400	-15.714%	3	163	-87.288%
2025-03-21	4.2400	4.2400	4.1400	4.2000	-10.256%	12	162	-89.286%
2025-03-07	4.1200	4.6800	4.0100	4.6800	+46.250%	14	162	-90.385%
2025-03-03	3.2000	3.2000	3.2000	3.2000	+5.611%	1	165	-85.938%
2025-02-27	2.9900	3.1200	2.8900	3.0300	+4.483%	12	164	-85.149%
2025-02-26	2.9900	3.0300	2.9000	2.9000	-4.605%	8	164	-84.483%
2025-02-25	3.3000	3.3000	3.0400	3.0400	+7.042%	5	164	-85.197%
2025-02-24	2.7800	2.9300	2.7200	2.8400	+1.068%	10	161	-84.155%
2025-02-21	2.8900	2.8900	2.8100	2.8100	+14.228%	12	161	-83.986%
2025-02-20	2.5500	2.5500	2.4600	2.4600	+0.820%	4	161	-81.707%
2025-02-18	2.4900	2.5100	2.4200	2.4400	+7.018%	6	161	-81.557%
2025-02-14	2.3400	2.3400	2.2800	2.2800	-3.797%	4	161	-80.263%
2025-02-07	2.3700	2.3700	2.3700	2.3700	-3.265%	2	161	-81.013%
2025-01-28	2.4500	2.4500	2.4500	2.4500	-5.769%	2	162	-81.633%
2025-01-22	2.6000	2.6000	2.6000	2.6000	-22.388%	2	164	-82.692%
2025-01-14	3.3500	3.3500	3.3500	3.3500	-4.286%	1	162	-86.567%
2025-01-13	3.5000	3.5000	3.5000	3.5000	-4.110%	1	161	-87.143%
2024-12-30	3.6500	3.6500	3.6500	3.6500	0.000%	1	160	-87.671%
2024-12-27	3.4700	3.6500	3.4700	3.6500	+15.873%	6	159	-87.671%
2024-12-26	3.1500	3.1500	3.1500	3.1500	-5.689%	5	158	-85.714%
2024-12-24	3.3400	3.3400	3.3400	3.3400	+4.050%	3	153	-86.527%
2024-12-05	3.2100	3.2100	3.2100	3.2100	-21.707%	1	153	-85.981%
2024-11-21	4.0500	4.1000	4.0000	4.1000	+5.943%	6	154	-89.024%
2024-11-20	3.9000	3.9000	3.8700	3.8700	+3.200%	2	148	-88.372%
2024-11-15	3.4500	3.7500	3.4500	3.7500	+15.385%	10	146	-88.000%
2024-11-12	3.1900	3.2500	3.1800	3.2500	-1.515%	12	141	-86.154%
2024-11-11	3.3000	3.3000	3.3000	3.3000	-21.801%	4	133	-86.364%
2024-11-05	4.2300	4.2300	4.2200	4.2200	+9.610%	2	133	-89.336%
2024-11-01	3.7500	3.8500	3.7500	3.8500	-8.983%	4	133	-88.312%
2024-10-30	4.2300	4.2300	4.2300	4.2300	-7.843%	1	131	-89.362%
2024-10-28	4.5900	4.5900	4.5900	4.5900	-2.340%	4	132	-90.196%
2024-10-25	4.7000	4.7000	4.7000	4.7000	-1.261%	2	129	-90.426%
2024-10-21	4.7600	4.7600	4.7600	4.7600	-4.800%	1	129	-90.546%
2024-10-16	5.0000	5.0000	5.0000	5.0000	-5.838%	60	128	-91.000%
2024-10-11	5.2100	5.3100	5.2100	5.3100	+5.149%	4	68	-91.525%
2024-10-09	5.1500	5.1500	5.0500	5.0500	-11.404%	62	70	-91.089%
2024-10-07	5.7000	5.7000	5.7000	5.7000	+8.571%	2	10	-92.105%
2024-10-04	5.2500	5.2500	5.2500	5.2500	+0.191%	4	8	-91.429%
2024-09-27	5.2500	5.2500	5.2400	5.2400	+10.316%	10	6	-91.412%
2024-09-23	4.7500	4.7500	4.7500	4.7500	0.000%	1	1	-90.526%