Dark

AMZN20270115P155
AMZN Jan 15 2027 155.00 Put (AMZN270115P00155000)
option OPRA

EOD

May 15, 2025

10.55+3.941%(+0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	10.62	10.62	10.52	10.55	+3.941%	4	3,256	0.000%
2025-05-12	10.20	10.20	10.00	10.15	-22.519%	6	3,256	+3.941%
2025-05-09	12.90	13.10	12.90	13.10	+1.946%	6	3,257	-19.466%
2025-05-08	12.85	12.85	12.85	12.85	-2.652%	1	3,259	-17.899%
2025-05-02	13.30	13.40	13.20	13.20	-1.786%	22	3,258	-20.076%
2025-05-01	13.66	13.93	13.44	13.44	-13.846%	393	3,253	-21.503%
2025-04-30	15.60	15.60	15.60	15.60	+12.069%	1	3,018	-32.372%
2025-04-29	14.75	14.75	13.92	13.92	+3.264%	8	3,017	-24.210%
2025-04-25	14.21	14.42	13.48	13.48	-15.803%	1,378	3,019	-21.736%
2025-04-23	15.05	16.01	14.89	16.01	-21.133%	13	2,890	-34.104%
2025-04-21	19.20	21.05	19.20	20.30	+9.140%	155	2,892	-48.030%
2025-04-16	18.50	18.60	18.50	18.60	+14.462%	251	2,863	-43.280%
2025-04-15	16.25	16.25	16.25	16.25	-0.307%	1	2,721	-35.077%
2025-04-14	16.40	16.40	16.30	16.30	0.000%	3	2,722	-35.276%
2025-04-11	17.75	17.75	16.30	16.30	+10.135%	10	2,722	-35.276%
2025-04-09	20.52	20.52	14.80	14.80	-13.953%	3	2,719	-28.716%
2025-04-08	15.90	17.20	15.90	17.20	-8.021%	2	2,722	-38.663%
2025-04-07	22.42	23.25	17.48	18.70	+0.754%	21	2,722	-43.583%
2025-04-04	20.45	20.72	18.56	18.56	+8.348%	16	2,724	-43.157%
2025-04-03	15.75	17.70	15.65	17.13	+21.489%	418	2,719	-38.412%
2025-03-31	14.80	14.80	14.05	14.10	+29.358%	5	2,321	-25.177%
2025-03-26	10.64	10.90	10.40	10.90	+7.708%	17	2,319	-3.211%
2025-03-25	10.01	10.24	10.01	10.12	-3.619%	9	2,304	+4.249%
2025-03-24	10.55	10.74	10.50	10.50	-12.134%	100	2,303	+0.476%
2025-03-21	12.45	12.55	11.95	11.95	-3.629%	34	2,225	-11.715%
2025-03-20	12.40	12.40	12.40	12.40	-2.131%	26	2,222	-14.919%
2025-03-19	12.35	12.67	12.35	12.67	-3.650%	3	2,222	-16.732%
2025-03-18	13.15	13.15	13.15	13.15	+9.129%	55	2,220	-19.772%
2025-03-17	11.75	12.15	11.75	12.05	+2.466%	7	2,206	-12.448%
2025-03-14	12.55	12.55	11.76	11.76	-9.399%	134	2,199	-10.289%
2025-03-13	12.70	12.98	12.65	12.98	+7.273%	4	2,195	-18.721%
2025-03-12	12.08	12.20	12.05	12.10	-3.122%	1,002	2,195	-12.810%
2025-03-11	12.48	12.49	12.48	12.49	-7.481%	5	1,212	-15.532%
2025-03-10	12.40	13.60	12.40	13.50	+10.565%	1,202	1,208	-21.852%
2025-03-07	12.21	12.21	12.21	12.21	+16.842%	2	1,958	-13.595%
2025-03-04	10.45	10.45	10.45	10.45	-4.128%	1	1,957	+0.957%
2025-03-03	9.89	10.90	9.80	10.90	+9.879%	11	1,956	-3.211%
2025-02-28	9.78	10.20	9.78	9.92	+1.431%	312	1,954	+6.351%
2025-02-27	9.04	9.78	8.91	9.78	+8.667%	7	2,000	+7.873%
2025-02-26	8.84	9.17	8.84	9.00	-5.263%	5	1,998	+17.222%
2025-02-25	9.75	10.23	9.50	9.50	+10.465%	10	1,999	+11.053%
2025-02-24	8.86	8.90	8.53	8.60	+0.585%	17	1,995	+22.674%
2025-02-21	8.08	8.66	8.00	8.55	+13.395%	8	1,993	+23.392%
2025-02-20	7.62	7.66	7.51	7.54	+1.892%	8	1,993	+39.920%
2025-02-18	7.40	7.40	7.40	7.40	+7.246%	1	1,992	+42.568%
2025-02-14	7.00	7.00	6.90	6.90	-0.719%	4	1,989	+52.899%
2025-02-13	6.76	6.95	6.76	6.95	0.000%	3	1,989	+51.799%
2025-02-12	6.95	6.95	6.95	6.95	+6.107%	1	1,987	+51.799%
2025-02-10	6.55	6.55	6.55	6.55	-7.092%	5	1,986	+61.069%
2025-02-07	6.85	7.05	6.85	7.05	+11.905%	12	1,991	+49.645%
2025-02-04	6.30	6.30	6.30	6.30	-10.000%	4	1,985	+67.460%
2025-02-03	7.28	7.28	7.00	7.00	+8.359%	10	1,981	+50.714%
2025-01-31	6.47	6.57	6.46	6.46	-6.377%	10	1,981	+63.313%
2025-01-29	6.70	6.90	6.70	6.90	+5.344%	6	1,976	+52.899%
2025-01-28	6.55	6.55	6.55	6.55	-6.429%	1	1,976	+61.069%
2025-01-23	7.00	7.00	7.00	7.00	-0.709%	1	1,977	+50.714%
2025-01-22	7.10	7.10	7.05	7.05	-6.000%	2	1,978	+49.645%
2025-01-21	7.55	7.55	7.50	7.50	-9.091%	3	1,980	+40.667%
2025-01-17	8.45	8.45	8.25	8.25	-6.250%	4	1,979	+27.879%
2025-01-16	8.65	8.95	8.65	8.80	-6.977%	5	1,979	+19.886%
2025-01-13	9.60	9.60	9.46	9.46	+4.530%	2	1,978	+11.522%
2025-01-07	9.05	9.05	9.05	9.05	-1.630%	1	1,979	+16.575%
2024-12-30	10.00	10.05	9.20	9.20	-3.665%	592	1,979	+14.674%
2024-12-27	9.55	9.55	9.55	9.55	-4.500%	2	1,478	+10.471%
2024-12-20	10.40	10.40	10.00	10.00	+3.093%	2	1,477	+5.500%
2024-12-19	9.36	9.70	9.25	9.70	-0.513%	3	1,476	+8.763%
2024-12-18	9.75	9.75	9.75	9.75	+22.642%	1	1,475	+8.205%
2024-12-17	7.95	7.95	7.95	7.95	-3.636%	300	1,474	+32.704%
2024-12-16	8.25	8.25	8.25	8.25	-7.821%	1	1,174	+27.879%
2024-12-10	8.63	8.95	8.63	8.95	+5.917%	2	1,175	+17.877%
2024-12-09	8.34	8.45	8.34	8.45	-3.759%	2	1,175	+24.852%
2024-12-06	8.70	8.78	8.60	8.78	-4.044%	24	1,175	+20.159%
2024-12-05	9.15	9.15	9.15	9.15	-1.081%	5	1,185	+15.301%
2024-12-04	9.45	9.45	9.25	9.25	-5.612%	2	1,180	+14.054%
2024-12-03	10.00	10.00	9.80	9.80	-1.010%	5	1,181	+7.653%
2024-12-02	9.90	9.90	9.90	9.90	-8.756%	1	1,181	+6.566%
2024-11-29	10.85	10.85	10.85	10.85	-4.825%	2	1,182	-2.765%
2024-11-25	11.70	11.70	11.40	11.40	-5.785%	2	1,181	-7.456%
2024-11-22	12.10	12.10	12.10	12.10	+1.681%	2	1,181	-12.810%
2024-11-21	11.90	11.90	11.90	11.90	+2.586%	2	1,178	-11.345%
2024-11-20	11.60	11.60	11.60	11.60	+6.912%	1	1,178	-9.052%
2024-11-18	11.10	11.10	10.85	10.85	-3.125%	3	1,177	-2.765%
2024-11-15	10.30	11.58	10.30	11.20	+24.444%	14	1,174	-5.804%
2024-11-14	9.00	9.00	9.00	9.00	-1.099%	1	1,171	+17.222%
2024-11-13	9.20	9.20	9.00	9.10	-5.699%	5	1,170	+15.934%
2024-11-07	9.70	9.70	9.40	9.65	-7.212%	11	1,173	+9.326%
2024-11-06	10.45	10.45	10.25	10.40	-8.772%	4	1,166	+1.442%
2024-11-05	12.63	12.63	11.40	11.40	-8.213%	13	1,168	-7.456%
2024-11-04	12.42	12.42	12.42	12.42	+7.069%	2	1,168	-15.056%
2024-11-01	12.40	12.40	11.38	11.60	-20.000%	104	1,168	-9.052%
2024-10-31	13.60	14.90	13.60	14.50	+10.687%	153	1,185	-27.241%
2024-10-30	12.62	13.10	12.55	13.10	-1.946%	15	1,042	-19.466%
2024-10-29	13.85	13.85	13.36	13.36	-3.816%	31	1,033	-21.033%
2024-10-28	13.88	13.89	13.88	13.89	-2.458%	50	1,032	-24.046%
2024-10-25	14.24	14.24	14.24	14.24	-3.654%	40	1,023	-25.913%
2024-10-24	14.79	14.79	14.78	14.78	+6.254%	40	1,023	-28.620%
2024-10-22	14.40	14.40	13.60	13.91	-1.348%	5	1,023	-24.155%
2024-10-18	14.10	14.10	14.10	14.10	-2.759%	2	1,023	-25.177%
2024-10-17	14.50	14.50	14.50	14.50	+1.399%	24	1,024	-27.241%
2024-10-14	14.15	14.30	14.15	14.30	+0.351%	25	1,048	-26.224%
2024-10-11	14.50	14.50	14.25	14.25	-12.577%	4	1,024	-25.965%
2024-10-07	16.31	16.31	16.30	16.30	+6.885%	2	1,022	-35.276%
2024-10-04	15.05	15.25	15.05	15.25	-6.269%	6	1,020	-30.820%
2024-10-03	15.91	16.27	15.91	16.27	+4.968%	5	1,020	-35.157%
2024-10-01	15.50	15.50	15.50	15.50	-0.322%	1	1,015	-31.935%
2024-09-30	15.55	15.55	15.55	15.55	+0.647%	1	1,014	-32.154%
2024-09-27	15.15	15.45	15.03	15.45	+6.552%	10	1,014	-31.715%
2024-09-26	14.87	14.87	14.50	14.50	-0.206%	2	1,010	-27.241%
2024-09-24	14.53	14.53	14.53	14.53	+1.254%	1,000	1,010	-27.392%
2024-09-23	14.35	14.35	14.35	14.35	-3.041%	1	11	-26.481%
2024-09-19	15.10	15.10	14.80	14.80	0.000%	11	11	-28.716%