Dark

AMZN20270115P160
AMZN Jan 15 2027 160.00 Put (AMZN270115P00160000)
option OPRA

EOD

May 15, 2025

11.80+6.787%(+0.75)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	11.85	12.00	11.80	11.80	+6.787%	54	7,363	0.000%
2025-05-14	11.10	11.10	11.05	11.05	+2.982%	60	7,410	+6.787%
2025-05-13	10.35	10.80	10.34	10.73	-4.196%	366	7,410	+9.972%
2025-05-12	11.10	11.40	11.02	11.20	-22.759%	107	7,412	+5.357%
2025-05-09	14.50	14.50	14.50	14.50	-5.844%	2	7,472	-18.621%
2025-05-07	15.40	15.40	15.40	15.40	-1.345%	1	7,473	-23.377%
2025-05-05	15.70	15.70	15.51	15.61	+6.190%	152	7,474	-24.407%
2025-05-02	14.60	15.32	14.60	14.70	-0.943%	6	7,446	-19.728%
2025-05-01	15.35	15.35	14.84	14.84	-10.061%	39	7,445	-20.485%
2025-04-30	17.40	17.40	16.50	16.50	+5.769%	2	7,435	-28.485%
2025-04-29	16.12	16.12	15.60	15.60	+1.761%	7	7,434	-24.359%
2025-04-28	15.17	15.70	15.17	15.33	+1.860%	3	7,435	-23.027%
2025-04-25	15.05	15.05	15.05	15.05	-8.064%	4	7,438	-21.595%
2025-04-24	16.37	16.37	16.37	16.37	-5.376%	6	7,438	-27.917%
2025-04-23	16.75	17.30	16.34	17.30	-11.690%	6	7,432	-31.792%
2025-04-22	19.90	19.95	19.59	19.59	-14.267%	22	7,434	-39.765%
2025-04-21	21.94	23.30	21.94	22.85	+14.824%	5	7,420	-48.359%
2025-04-17	20.00	20.05	19.90	19.90	-4.648%	101	7,471	-40.704%
2025-04-16	19.05	20.87	19.05	20.87	+12.811%	22	7,471	-43.460%
2025-04-15	18.50	18.50	18.50	18.50	-0.804%	1	7,464	-36.216%
2025-04-14	18.90	18.90	18.65	18.65	+4.482%	2	7,465	-36.729%
2025-04-11	20.75	20.75	17.85	17.85	-9.848%	28	7,466	-33.894%
2025-04-10	17.85	20.65	17.85	19.80	+21.472%	24	7,465	-40.404%
2025-04-09	22.50	23.50	15.90	16.30	-21.446%	146	7,459	-27.607%
2025-04-08	18.25	20.75	18.25	20.75	-2.582%	22	7,530	-43.133%
2025-04-07	25.00	25.52	19.35	21.30	-0.930%	118	7,513	-44.601%
2025-04-04	23.08	23.08	20.90	21.50	+15.716%	100	7,466	-45.116%
2025-04-03	19.15	19.16	18.58	18.58	+18.043%	61	7,459	-36.491%
2025-03-31	16.70	16.70	15.74	15.74	+6.351%	260	7,449	-25.032%
2025-03-28	13.95	14.80	13.95	14.80	+22.415%	704	7,263	-20.270%
2025-03-27	12.09	12.12	12.05	12.09	-4.048%	10	6,913	-2.399%
2025-03-26	11.95	12.60	11.84	12.60	+10.140%	68	6,907	-6.349%
2025-03-25	11.31	11.49	11.21	11.44	-4.746%	21	6,898	+3.147%
2025-03-24	11.72	12.07	11.72	12.01	-12.336%	3,205	6,892	-1.749%
2025-03-21	13.94	14.04	13.58	13.70	-1.792%	402	3,981	-13.869%
2025-03-19	14.20	14.25	13.94	13.95	-4.124%	242	3,832	-15.412%
2025-03-18	14.55	14.55	14.55	14.55	+9.811%	1	3,628	-18.900%
2025-03-17	13.15	13.37	13.15	13.25	-0.376%	48	3,628	-10.943%
2025-03-14	13.95	13.95	13.30	13.30	-10.438%	164	3,580	-11.278%
2025-03-13	14.15	14.85	14.15	14.85	+9.837%	403	3,174	-20.539%
2025-03-12	13.76	14.46	13.45	13.52	-5.388%	43	3,174	-12.722%
2025-03-11	14.17	15.00	14.17	14.29	-9.728%	11	3,201	-17.425%
2025-03-10	14.93	15.83	14.93	15.83	+15.127%	112	3,201	-25.458%
2025-03-07	13.50	14.94	12.90	13.75	+5.283%	2,442	3,141	-14.182%
2025-03-06	12.03	13.06	12.03	13.06	+16.089%	2	1,995	-9.648%
2025-03-05	11.78	11.78	11.25	11.25	-12.109%	7	1,995	+4.889%
2025-03-04	13.22	13.60	12.80	12.80	+4.918%	138	1,991	-7.813%
2025-03-03	11.28	12.20	11.28	12.20	+10.909%	5	1,864	-3.279%
2025-02-28	11.41	11.41	11.00	11.00	0.000%	10	1,865	+7.273%
2025-02-27	10.20	11.25	10.15	11.00	+11.223%	7	1,861	+7.273%
2025-02-26	9.80	9.89	9.80	9.89	-12.863%	30	1,859	+19.312%
2025-02-25	10.27	11.35	10.27	11.35	+12.935%	14	1,859	+3.965%
2025-02-24	9.69	10.05	9.55	10.05	+3.822%	100	1,859	+17.413%
2025-02-21	8.90	9.70	8.90	9.68	+12.689%	108	1,776	+21.901%
2025-02-20	8.60	8.65	8.50	8.59	+4.121%	8	1,771	+37.369%
2025-02-18	8.20	8.36	8.10	8.25	+5.769%	140	1,768	+43.030%
2025-02-13	7.98	7.98	7.80	7.80	-1.141%	41	1,632	+51.282%
2025-02-12	7.89	7.89	7.89	7.89	+3.137%	4	1,631	+49.556%
2025-02-11	7.60	7.68	7.60	7.65	+2.685%	3	1,627	+54.248%
2025-02-10	7.45	7.45	7.45	7.45	-4.365%	1	1,624	+58.389%
2025-02-07	7.79	7.79	7.79	7.79	+3.867%	2	1,624	+51.476%
2025-02-06	7.50	7.50	7.50	7.50	-1.316%	3	1,625	+57.333%
2025-02-05	7.60	7.80	7.50	7.60	+8.262%	9	1,624	+55.263%
2025-02-04	7.30	7.30	7.02	7.02	-5.772%	6	1,616	+68.091%
2025-02-03	7.73	7.73	7.43	7.45	0.000%	9	1,618	+58.389%
2025-01-31	7.45	7.45	7.45	7.45	-6.875%	2	1,623	+58.389%
2025-01-30	7.85	8.00	7.85	8.00	+3.226%	2	1,624	+47.500%
2025-01-29	7.75	7.75	7.75	7.75	+5.014%	1	1,623	+52.258%
2025-01-28	7.50	7.60	7.20	7.38	-7.170%	58	1,622	+59.892%
2025-01-27	9.20	9.20	7.95	7.95	-0.251%	14	1,604	+48.428%
2025-01-24	7.97	7.97	7.97	7.97	+0.252%	2	1,598	+48.055%
2025-01-23	8.02	8.02	7.90	7.95	0.000%	6	1,597	+48.428%
2025-01-22	8.10	8.18	7.95	7.95	-5.470%	55	1,596	+48.428%
2025-01-21	8.35	8.41	8.35	8.41	-10.053%	10	1,581	+40.309%
2025-01-17	9.30	9.35	9.30	9.35	-1.579%	8	1,572	+26.203%
2025-01-16	9.50	9.50	9.50	9.50	-1.042%	1	1,572	+24.211%
2025-01-15	9.65	9.85	9.60	9.60	-9.774%	7	1,572	+22.917%
2025-01-14	10.64	10.64	10.64	10.64	+0.377%	1	1,571	+10.902%
2025-01-13	10.70	10.70	10.60	10.60	0.000%	45	1,571	+11.321%
2025-01-10	10.72	10.72	10.60	10.60	+4.950%	1,002	1,563	+11.321%
2025-01-07	9.90	10.10	9.90	10.10	+6.204%	21	1,064	+16.832%
2025-01-06	9.46	9.51	9.46	9.51	-6.765%	22	1,043	+24.080%
2025-01-03	10.20	10.20	10.20	10.20	-6.764%	2	1,042	+15.686%
2025-01-02	10.55	10.94	10.53	10.94	+2.434%	154	1,042	+7.861%
2024-12-31	10.68	10.68	10.68	10.68	-1.111%	1	1,043	+10.487%
2024-12-30	11.20	11.20	10.80	10.80	+2.857%	3	1,043	+9.259%
2024-12-27	10.80	10.80	10.50	10.50	+0.671%	14	1,044	+12.381%
2024-12-23	10.43	10.43	10.43	10.43	-0.191%	2	1,045	+13.135%
2024-12-20	10.65	10.65	10.45	10.45	+1.951%	24	1,045	+12.919%
2024-12-19	10.26	10.57	10.20	10.25	0.000%	42	1,035	+15.122%
2024-12-18	10.25	10.25	10.25	10.25	+9.626%	1	1,015	+15.122%
2024-12-16	9.25	9.70	9.25	9.35	-4.103%	4	1,012	+26.203%
2024-12-13	9.75	9.75	9.75	9.75	+3.613%	2	1,012	+21.026%
2024-12-12	9.40	9.55	9.40	9.41	+2.283%	4	1,011	+25.399%
2024-12-11	9.42	9.42	9.20	9.20	-8.458%	27	1,011	+28.261%
2024-12-10	9.55	10.05	9.55	10.05	+5.789%	2	995	+17.413%
2024-12-09	9.25	9.65	9.25	9.50	-4.523%	17	994	+24.211%
2024-12-06	9.95	9.95	9.95	9.95	-5.238%	2	985	+18.593%
2024-12-05	10.50	10.50	10.50	10.50	+2.639%	10	985	+12.381%
2024-12-04	10.50	10.50	10.23	10.23	-6.575%	8	975	+15.347%
2024-12-03	11.16	11.16	10.55	10.95	-7.595%	31	974	+7.763%
2024-11-29	11.85	11.85	11.85	11.85	-1.332%	2	963	-0.422%
2024-11-27	12.01	12.01	12.01	12.01	-0.744%	1	963	-1.749%
2024-11-26	11.91	12.10	11.91	12.10	-7.280%	4	963	-2.479%
2024-11-25	13.18	13.18	12.85	13.05	-2.974%	3	961	-9.579%
2024-11-22	13.90	14.00	13.45	13.45	-1.103%	132	960	-12.268%
2024-11-21	13.25	14.00	13.25	13.60	+9.062%	17	897	-13.235%
2024-11-20	12.73	12.73	12.47	12.47	+3.314%	4	893	-5.373%
2024-11-19	12.41	12.54	11.95	12.07	-2.029%	9	890	-2.237%
2024-11-18	12.17	12.45	12.17	12.32	-0.725%	14	885	-4.221%
2024-11-15	11.39	13.01	11.38	12.41	+18.190%	42	877	-4.915%
2024-11-14	10.45	10.50	10.40	10.50	+3.143%	5	863	+12.381%
2024-11-13	10.65	10.65	10.13	10.18	-6.606%	43	858	+15.914%
2024-11-12	11.01	11.19	10.90	10.90	-4.386%	4	852	+8.257%
2024-11-11	11.40	11.40	11.40	11.40	+3.167%	300	851	+3.509%
2024-11-08	10.75	11.05	10.75	11.05	+1.376%	40	620	+6.787%
2024-11-07	11.25	11.25	10.55	10.90	-5.628%	27	602	+8.257%
2024-11-06	12.18	12.45	11.50	11.55	-10.811%	10	580	+2.165%
2024-11-05	12.80	12.95	12.80	12.95	-5.267%	22	576	-8.880%
2024-11-04	13.35	13.67	13.35	13.67	+4.992%	21	578	-13.680%
2024-11-01	13.35	13.35	12.55	13.02	-20.123%	76	558	-9.370%
2024-10-31	16.01	16.70	16.01	16.30	+12.027%	396	547	-27.607%
2024-10-30	14.59	14.59	14.41	14.55	-6.850%	4	210	-18.900%
2024-10-29	15.77	15.85	15.62	15.62	+0.839%	30	212	-24.456%
2024-10-28	15.49	15.50	15.49	15.49	-1.463%	51	192	-23.822%
2024-10-25	15.70	15.72	15.70	15.72	-4.321%	40	143	-24.936%
2024-10-24	16.41	16.43	16.41	16.43	+6.619%	40	131	-28.180%
2024-10-22	15.38	15.41	15.38	15.41	-1.972%	2	106	-23.426%
2024-10-21	15.70	16.15	15.70	15.72	+0.447%	12	104	-24.936%
2024-10-18	15.72	15.72	15.65	15.65	-2.916%	40	103	-24.601%
2024-10-17	16.16	16.16	16.12	16.12	-1.946%	3	119	-26.799%
2024-10-16	16.40	16.44	16.40	16.44	+3.202%	12	116	-28.224%
2024-10-14	15.93	15.93	15.93	15.93	-0.748%	2	104	-25.926%
2024-10-11	16.05	16.05	16.05	16.05	-1.654%	4	104	-26.480%
2024-10-10	16.55	16.55	16.32	16.32	-8.827%	3	102	-27.696%
2024-10-08	17.90	17.90	17.90	17.90	-1.486%	1	101	-34.078%
2024-10-07	18.22	18.52	18.11	18.17	+6.506%	44	100	-35.058%
2024-10-04	17.06	17.06	17.06	17.06	-6.367%	2	57	-30.832%
2024-10-03	18.32	18.32	17.90	18.22	+5.318%	34	56	-35.236%
2024-10-02	17.10	17.30	17.10	17.30	-2.260%	5	22	-31.792%
2024-10-01	17.70	17.70	17.70	17.70	+13.462%	1	17	-33.333%
2024-09-25	15.60	15.60	15.60	15.60	+0.645%	2	16	-24.359%
2024-09-24	16.25	16.25	15.50	15.50	-3.125%	12	14	-23.871%
2024-09-23	15.95	16.00	15.95	16.00	-5.938%	4	4	-26.250%
2024-09-18	17.01	17.01	17.01	17.01	0.000%	1	1	-30.629%