Dark

AMZN20270115P135
AMZN Jan 15 2027 135.00 Put (AMZN270115P00135000)
option OPRA

EOD

May 15, 2025

6.50+6.557%(+0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.72	6.72	6.50	6.50	+6.557%	5	1,012	0.000%
2025-05-14	6.18	6.19	6.10	6.10	+4.452%	6	1,012	+6.557%
2025-05-13	5.75	5.84	5.75	5.84	-4.262%	3	1,012	+11.301%
2025-05-12	6.20	6.20	6.10	6.10	-24.411%	3	1,011	+6.557%
2025-05-09	7.80	8.18	7.80	8.07	-2.182%	38	1,012	-19.455%
2025-05-08	8.11	8.25	8.11	8.25	+0.979%	8	1,010	-21.212%
2025-05-02	7.97	8.24	7.92	8.17	-14.000%	12	1,002	-20.441%
2025-04-30	9.50	9.50	9.50	9.50	+7.710%	8	1,004	-31.579%
2025-04-29	8.75	8.89	8.75	8.82	+1.613%	3	996	-26.304%
2025-04-25	8.77	8.77	8.68	8.68	-3.017%	6	997	-25.115%
2025-04-24	9.03	9.04	8.95	8.95	-19.369%	10	998	-27.374%
2025-04-22	11.10	11.10	11.10	11.10	-14.615%	1	998	-41.441%
2025-04-21	13.25	13.55	13.00	13.00	+10.169%	355	999	-50.000%
2025-04-16	10.55	11.80	10.55	11.80	+15.122%	15	661	-44.915%
2025-04-15	10.10	10.25	10.10	10.25	-2.381%	3	656	-36.585%
2025-04-14	10.55	10.55	10.45	10.50	0.000%	7	658	-38.095%
2025-04-11	12.20	12.20	10.50	10.50	-16.667%	122	662	-38.095%
2025-04-10	11.40	12.60	11.40	12.60	+38.920%	31	601	-48.413%
2025-04-09	13.60	13.60	8.93	9.07	-33.309%	31	631	-28.335%
2025-04-08	10.60	13.95	10.60	13.60	+6.250%	3	611	-52.206%
2025-04-07	15.15	15.15	12.80	12.80	+5.004%	9	610	-49.219%
2025-04-04	12.19	12.19	12.19	12.19	+23.381%	2	615	-46.678%
2025-04-03	9.85	9.99	9.85	9.88	+16.372%	7	616	-34.211%
2025-03-31	8.59	8.59	8.49	8.49	+25.778%	2	617	-23.439%
2025-03-26	6.40	6.75	6.25	6.75	+5.799%	7	616	-3.704%
2025-03-24	6.45	6.45	6.18	6.38	-14.933%	22	612	+1.881%
2025-03-21	7.49	7.50	7.40	7.50	+1.351%	18	609	-13.333%
2025-03-17	7.40	7.40	7.40	7.40	-10.303%	1	604	-12.162%
2025-03-13	8.25	8.25	8.25	8.25	+5.096%	2	601	-21.212%
2025-03-11	7.85	7.85	7.85	7.85	-9.038%	1	601	-17.197%
2025-03-10	8.63	8.63	8.63	8.63	+18.871%	4	600	-24.681%
2025-03-07	7.80	7.92	7.21	7.26	+0.138%	236	596	-10.468%
2025-03-06	6.47	7.25	6.47	7.25	+19.835%	6	530	-10.345%
2025-03-05	6.05	6.05	6.05	6.05	-15.385%	2	525	+7.438%
2025-03-04	7.40	7.40	7.15	7.15	+10.000%	3	522	-9.091%
2025-03-03	5.87	6.50	5.80	6.50	+10.922%	26	522	0.000%
2025-02-28	5.89	5.95	5.85	5.86	+2.091%	8	502	+10.922%
2025-02-27	5.34	5.74	5.25	5.74	+8.302%	6	502	+13.240%
2025-02-26	5.30	5.40	5.23	5.30	-4.505%	143	502	+22.642%
2025-02-25	5.30	6.04	5.30	5.55	+9.467%	102	635	+17.117%
2025-02-24	5.26	5.28	4.96	5.07	+0.795%	58	687	+28.205%
2025-02-21	4.55	5.14	4.51	5.03	+13.801%	72	687	+29.225%
2025-02-20	4.40	4.56	4.37	4.42	+3.513%	10	687	+47.059%
2025-02-19	4.35	4.35	4.27	4.27	-1.839%	2	687	+52.225%
2025-02-18	4.38	4.46	4.25	4.35	+3.571%	26	687	+49.425%
2025-02-07	3.95	4.20	3.95	4.20	+7.692%	24	687	+54.762%
2025-02-06	3.90	3.90	3.90	3.90	+2.632%	2	675	+66.667%
2025-02-05	3.80	3.80	3.80	3.80	+2.703%	8	677	+71.053%
2025-02-04	3.75	3.80	3.70	3.70	-13.953%	25	669	+75.676%
2025-01-30	4.20	4.30	4.20	4.30	+2.381%	6	694	+51.163%
2025-01-29	4.15	4.20	3.95	4.20	+6.870%	15	697	+54.762%
2025-01-28	3.95	3.97	3.93	3.93	-6.429%	6	709	+65.394%
2025-01-24	4.28	4.28	4.20	4.20	-6.040%	78	715	+54.762%
2025-01-21	4.47	4.47	4.47	4.47	-11.660%	15	701	+45.414%
2025-01-16	5.20	5.21	5.06	5.06	-4.528%	98	701	+28.458%
2025-01-15	5.25	5.30	5.25	5.30	-10.473%	10	611	+22.642%
2025-01-13	5.92	5.92	5.92	5.92	+4.965%	19	621	+9.797%
2025-01-08	5.80	5.80	5.64	5.64	-8.293%	31	633	+15.248%
2024-12-31	6.05	6.15	6.05	6.15	+3.710%	2	631	+5.691%
2024-12-30	5.91	5.93	5.91	5.93	+1.368%	57	631	+9.612%
2024-12-20	6.50	6.55	5.85	5.85	-2.500%	41	579	+11.111%
2024-12-18	6.00	6.00	6.00	6.00	+19.760%	3	538	+8.333%
2024-12-13	5.07	5.07	5.01	5.01	-7.222%	30	535	+29.741%
2024-12-10	5.25	5.40	5.25	5.40	-10.150%	96	520	+20.370%
2024-12-03	6.05	6.05	6.01	6.01	-6.386%	100	520	+8.153%
2024-12-02	6.42	6.42	6.42	6.42	+1.102%	1	538	+1.246%
2024-11-29	6.35	6.35	6.35	6.35	-15.559%	400	539	+2.362%
2024-11-21	7.52	7.52	7.52	7.52	+17.500%	1	338	-13.564%
2024-11-18	6.82	6.82	6.40	6.40	-5.882%	29	338	+1.562%
2024-11-15	6.50	6.80	6.50	6.80	+24.771%	34	309	-4.412%
2024-11-14	5.45	5.45	5.45	5.45	-6.838%	14	292	+19.266%
2024-11-12	5.85	5.85	5.85	5.85	-1.182%	1	300	+11.111%
2024-11-11	5.92	5.92	5.92	5.92	+1.197%	2	299	+9.797%
2024-11-08	5.70	5.85	5.70	5.85	+4.464%	22	299	+11.111%
2024-11-07	5.50	5.60	5.50	5.60	-10.400%	3	288	+16.071%
2024-11-06	6.47	6.47	6.15	6.25	-8.088%	6	286	+4.000%
2024-11-05	6.80	6.80	6.80	6.80	-6.722%	20	284	-4.412%
2024-11-04	7.10	7.29	7.10	7.29	+4.441%	21	284	-10.837%
2024-11-01	6.80	6.98	6.80	6.98	-5.034%	10	283	-6.877%
2024-10-30	7.35	7.35	7.35	7.35	-11.232%	1	283	-11.565%
2024-10-29	8.28	8.28	8.28	8.28	-2.012%	15	283	-21.498%
2024-10-25	8.50	8.50	8.45	8.45	-0.588%	8	268	-23.077%
2024-10-23	8.50	8.50	8.50	8.50	0.000%	1	270	-23.529%
2024-10-21	8.50	8.50	8.50	8.50	0.000%	65	269	-23.529%
2024-10-18	8.50	8.50	8.50	8.50	-5.240%	4	204	-23.529%
2024-10-15	9.00	9.00	8.97	8.97	0.000%	9	202	-27.536%
2024-10-10	8.93	9.15	8.93	8.97	-1.967%	10	202	-27.536%
2024-10-09	9.70	9.72	9.15	9.15	-8.774%	18	202	-28.962%
2024-10-08	9.86	10.03	9.86	10.03	+0.300%	4	212	-35.194%
2024-10-07	9.85	10.30	9.85	10.00	+8.696%	20	212	-35.000%
2024-10-04	9.45	9.45	9.20	9.20	-7.071%	24	200	-29.348%
2024-10-03	10.00	10.00	9.85	9.90	+7.609%	197	198	-34.343%
2024-09-27	9.20	9.20	9.20	9.20	+7.981%	4	6	-29.348%
2024-09-23	8.55	8.55	8.52	8.52	0.000%	4	4	-23.709%