Dark

AMZN20270115P180
AMZN Jan 15 2027 180.00 Put (AMZN270115P00180000)
option OPRA

EOD

May 16, 2025

17.65-2.808%(-0.51)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	17.84	17.84	17.65	17.65	-2.808%	12	8,201	0.000%
2025-05-15	17.95	18.16	17.95	18.16	+10.732%	4	8,197	-2.808%
2025-05-14	16.43	16.43	16.40	16.40	+2.500%	6	8,199	+7.622%
2025-05-13	15.94	16.00	15.76	16.00	-5.882%	13	8,195	+10.313%
2025-05-12	16.75	17.45	16.75	17.00	-22.410%	92	8,196	+3.824%
2025-05-09	21.91	21.91	21.91	21.91	+1.435%	60	8,271	-19.443%
2025-05-08	22.10	22.40	21.60	21.60	-6.291%	10	8,241	-18.287%
2025-05-07	23.03	23.05	23.03	23.05	-3.677%	555	8,242	-23.427%
2025-05-06	23.93	23.93	23.93	23.93	+3.593%	1	7,687	-26.243%
2025-05-05	23.10	23.10	23.10	23.10	+1.897%	1	7,688	-23.593%
2025-05-02	23.09	23.09	21.70	22.67	+1.432%	782	7,687	-22.144%
2025-05-01	23.20	23.30	22.35	22.35	-13.204%	64	7,901	-21.029%
2025-04-30	26.80	26.80	25.75	25.75	+6.625%	9	7,856	-31.456%
2025-04-29	24.15	24.15	24.15	24.15	+2.722%	1	7,850	-26.915%
2025-04-28	22.80	23.51	22.80	23.51	+3.432%	7	7,850	-24.926%
2025-04-25	23.60	23.60	22.73	22.73	-7.111%	4	7,853	-22.349%
2025-04-24	24.47	24.47	24.47	24.47	-3.775%	5	7,853	-27.871%
2025-04-23	25.45	25.45	24.19	25.43	-16.623%	20	7,858	-30.594%
2025-04-22	30.50	30.50	30.50	30.50	-7.576%	2	7,846	-42.131%
2025-04-21	32.87	33.45	32.87	33.00	+11.111%	102	7,846	-46.515%
2025-04-17	29.15	29.70	29.05	29.70	+0.883%	121	7,731	-40.572%
2025-04-16	27.45	29.55	27.45	29.44	+9.851%	18	7,731	-40.048%
2025-04-15	26.90	26.90	26.10	26.80	+3.276%	6	7,737	-34.142%
2025-04-14	25.04	27.15	25.04	25.95	-7.651%	150	7,736	-31.985%
2025-04-11	28.15	28.15	28.10	28.10	-4.422%	6	7,644	-37.189%
2025-04-10	29.26	29.40	29.26	29.40	+19.028%	6	7,644	-39.966%
2025-04-09	32.26	32.26	24.14	24.70	-8.178%	16	7,638	-28.543%
2025-04-08	26.71	26.90	26.45	26.90	-13.560%	16	7,643	-34.387%
2025-04-07	36.60	36.60	29.25	31.12	+0.290%	186	7,657	-43.284%
2025-04-04	33.22	33.22	29.89	31.03	+10.821%	122	7,754	-43.120%
2025-04-03	25.15	28.25	25.15	28.00	+36.585%	79	7,769	-36.964%
2025-04-02	20.80	20.80	20.50	20.50	-10.284%	75	7,750	-13.902%
2025-04-01	22.85	22.85	22.85	22.85	+1.782%	1	7,750	-22.757%
2025-03-31	24.27	24.90	22.45	22.45	+1.354%	25	7,751	-21.381%
2025-03-28	21.46	22.25	21.46	22.15	+16.090%	1,334	7,748	-20.316%
2025-03-26	18.50	19.08	18.50	19.08	+6.000%	21	7,081	-7.495%
2025-03-25	18.00	18.00	18.00	18.00	-12.621%	1	7,080	-1.944%
2025-03-21	21.22	21.22	20.60	20.60	-3.241%	22	7,079	-14.320%
2025-03-19	21.29	21.29	21.29	21.29	-2.070%	5	7,078	-17.097%
2025-03-18	22.11	22.11	21.54	21.74	+8.375%	55	7,083	-18.813%
2025-03-17	20.15	20.50	20.00	20.06	-1.182%	9	7,031	-12.014%
2025-03-14	20.55	21.25	20.15	20.30	-6.667%	20	7,028	-13.054%
2025-03-13	21.05	21.75	21.05	21.75	+6.357%	15	7,023	-18.851%
2025-03-12	20.40	21.56	20.35	20.45	-7.256%	8	7,023	-13.692%
2025-03-11	21.75	22.05	21.60	22.05	-3.712%	6	7,024	-19.955%
2025-03-10	22.70	23.25	22.00	22.90	+15.365%	457	7,022	-22.926%
2025-03-07	19.80	22.25	19.80	19.85	-2.457%	338	6,589	-11.083%
2025-03-06	18.38	20.50	18.38	20.35	+12.431%	11	6,421	-13.268%
2025-03-05	18.10	18.10	18.10	18.10	-6.557%	10	6,413	-2.486%
2025-03-04	20.00	20.55	19.37	19.37	+2.216%	403	6,413	-8.880%
2025-03-03	16.68	18.95	16.68	18.95	+7.670%	536	6,029	-6.860%
2025-02-28	17.40	17.61	17.10	17.60	+13.111%	450	6,379	+0.284%
2025-02-27	15.05	15.91	15.05	15.56	-0.575%	7	6,160	+13.432%
2025-02-26	15.00	15.65	14.85	15.65	-8.746%	234	6,155	+12.780%
2025-02-25	16.54	17.56	16.54	17.15	+12.681%	557	5,369	+2.915%
2025-02-24	15.15	15.22	15.15	15.22	+0.462%	6	5,369	+15.966%
2025-02-21	13.80	15.20	13.80	15.15	+12.222%	2,404	5,364	+16.502%
2025-02-20	13.55	13.55	13.50	13.50	+3.053%	150	4,164	+30.741%
2025-02-19	13.20	13.20	13.10	13.10	+0.847%	2	4,014	+34.733%
2025-02-18	12.80	12.99	12.80	12.99	+4.843%	70	4,012	+35.874%
2025-02-14	12.35	12.45	12.35	12.39	+0.324%	160	4,012	+42.454%
2025-02-13	12.50	12.50	12.35	12.35	0.000%	7	4,005	+42.915%
2025-02-12	12.35	12.35	12.35	12.35	+3.782%	1	4,005	+42.915%
2025-02-11	12.00	12.00	11.90	11.90	+1.971%	40	4,004	+48.319%
2025-02-10	12.07	12.07	11.67	11.67	-5.887%	18	3,994	+51.243%
2025-02-07	12.15	12.61	12.15	12.40	+8.772%	84	3,999	+42.339%
2025-02-06	11.65	11.71	11.40	11.40	+3.636%	401	3,984	+54.825%
2025-02-04	11.00	11.00	11.00	11.00	-5.983%	1	3,585	+60.455%
2025-02-03	11.70	11.70	11.64	11.70	+2.183%	3	3,585	+50.855%
2025-01-31	11.45	11.45	11.45	11.45	-5.058%	4	3,586	+54.148%
2025-01-30	12.27	12.27	12.06	12.06	+1.601%	6	3,586	+46.352%
2025-01-29	11.87	11.87	11.87	11.87	+3.217%	1	3,586	+48.694%
2025-01-28	11.23	11.50	11.23	11.50	-6.883%	3	3,587	+53.478%
2025-01-27	13.80	13.80	12.35	12.35	+2.066%	2	3,584	+42.915%
2025-01-24	12.00	12.40	12.00	12.10	-2.024%	14	3,583	+45.868%
2025-01-23	12.25	12.35	12.25	12.35	-1.984%	55	3,586	+42.915%
2025-01-22	12.75	12.82	12.40	12.60	-3.077%	11	3,631	+40.079%
2025-01-21	12.80	13.20	12.80	13.00	-7.010%	51	3,631	+35.769%
2025-01-17	13.98	13.98	13.98	13.98	-14.338%	2	3,583	+26.252%
2025-01-14	15.40	16.32	15.40	16.32	+2.256%	88	3,583	+8.150%
2025-01-13	16.10	16.10	15.96	15.96	+0.377%	1,050	3,561	+10.589%
2025-01-10	15.90	15.90	15.90	15.90	+4.262%	2	2,561	+11.006%
2025-01-08	15.30	15.30	15.25	15.25	+0.329%	2	2,561	+15.738%
2025-01-07	14.07	15.25	14.07	15.20	+5.118%	4	2,561	+16.118%
2025-01-06	14.33	14.46	14.33	14.46	-7.308%	3	2,558	+22.061%
2025-01-03	15.61	15.61	15.60	15.60	-6.866%	40	2,558	+13.141%
2025-01-02	16.75	16.75	16.75	16.75	+5.016%	1	2,558	+5.373%
2024-12-31	15.95	16.40	15.80	15.95	+1.592%	230	2,377	+10.658%
2024-12-30	16.58	16.58	15.70	15.70	-1.258%	587	2,377	+12.420%
2024-12-27	16.00	16.00	15.90	15.90	+7.071%	6	1,894	+11.006%
2024-12-23	14.85	14.85	14.85	14.85	-8.615%	12	1,895	+18.855%
2024-12-20	16.25	16.25	16.25	16.25	+2.201%	10	1,901	+8.615%
2024-12-19	15.70	15.90	15.47	15.90	-2.154%	31	1,911	+11.006%
2024-12-18	14.29	16.25	14.29	16.25	+15.167%	121	1,886	+8.615%
2024-12-17	14.62	14.62	13.96	14.11	+0.427%	64	1,792	+25.089%
2024-12-16	14.70	14.70	14.05	14.05	-2.768%	41	1,761	+25.623%
2024-12-13	14.40	14.70	14.40	14.45	+1.761%	62	1,761	+22.145%
2024-12-11	14.60	14.60	14.20	14.20	-6.579%	13	1,764	+24.296%
2024-12-10	14.80	15.20	14.80	15.20	+2.772%	31	1,753	+16.118%
2024-12-09	14.55	14.79	14.26	14.79	+0.956%	32	1,742	+19.337%
2024-12-06	15.25	15.25	14.65	14.65	-6.984%	48	1,730	+20.478%
2024-12-05	15.75	15.75	15.75	15.75	-1.254%	13	1,744	+12.063%
2024-12-04	15.80	15.95	15.65	15.95	-7.051%	12	1,744	+10.658%
2024-12-03	17.16	17.16	17.16	17.16	-0.522%	1	1,746	+2.855%
2024-12-02	16.85	17.25	16.85	17.25	-5.686%	11	1,746	+2.319%
2024-11-29	18.15	18.29	18.15	18.29	+1.330%	12	1,737	-3.499%
2024-11-27	18.20	18.20	18.00	18.05	-1.849%	5	1,732	-2.216%
2024-11-26	18.39	18.39	18.39	18.39	-4.468%	1	1,732	-4.024%
2024-11-25	19.55	19.55	19.25	19.25	-6.326%	62	1,731	-8.312%
2024-11-21	20.05	21.05	20.05	20.55	+7.311%	7	1,669	-14.112%
2024-11-20	19.15	19.15	19.15	19.15	+0.525%	1	1,664	-7.833%
2024-11-19	19.05	19.05	19.05	19.05	+1.276%	6	1,664	-7.349%
2024-11-18	18.33	19.05	18.33	18.81	+17.563%	109	1,670	-6.167%
2024-11-14	15.53	16.05	15.53	16.00	+0.313%	15	1,561	+10.313%
2024-11-13	15.82	15.95	15.70	15.95	-5.229%	97	1,548	+10.658%
2024-11-12	17.40	17.40	16.83	16.83	-3.829%	23	1,459	+4.872%
2024-11-11	17.50	17.50	17.50	17.50	+3.245%	1	1,456	+0.857%
2024-11-08	16.83	17.12	16.81	16.95	+2.355%	26	1,456	+4.130%
2024-11-07	16.80	16.80	16.35	16.56	-6.757%	72	1,455	+6.582%
2024-11-06	18.75	18.75	17.76	17.76	-11.333%	27	1,455	-0.619%
2024-11-05	19.95	20.03	19.76	20.03	-3.841%	33	1,435	-11.882%
2024-11-04	20.50	21.00	20.35	20.83	+3.426%	621	1,404	-15.266%
2024-11-01	20.70	20.70	19.45	20.14	-18.130%	94	865	-12.363%
2024-10-31	24.50	25.10	24.50	24.60	+12.073%	170	852	-28.252%
2024-10-30	22.10	22.10	21.70	21.95	-3.219%	71	686	-19.590%
2024-10-29	23.25	23.25	22.68	22.68	-4.142%	47	623	-22.178%
2024-10-28	23.32	23.66	23.32	23.66	+1.545%	65	598	-25.402%
2024-10-25	23.30	23.30	23.30	23.30	-5.285%	2	538	-24.249%
2024-10-24	25.30	25.30	24.60	24.60	-2.187%	3	538	-28.252%
2024-10-23	24.08	25.15	24.08	25.15	+9.111%	160	537	-29.821%
2024-10-22	23.36	23.36	23.05	23.05	-2.455%	2	380	-23.427%
2024-10-21	23.80	23.80	23.63	23.63	+2.250%	5	380	-25.307%
2024-10-18	23.11	23.11	23.11	23.11	-7.375%	2	379	-23.626%
2024-10-15	24.28	24.95	24.28	24.95	+3.527%	2	378	-29.259%
2024-10-14	23.75	24.10	23.75	24.10	-0.413%	4	377	-26.763%
2024-10-11	24.20	24.20	24.20	24.20	-1.546%	2	373	-27.066%
2024-10-10	24.60	24.60	24.40	24.58	-6.004%	206	373	-28.194%
2024-10-09	26.20	26.20	26.15	26.15	0.000%	201	574	-32.505%
2024-10-08	26.38	26.50	26.15	26.15	-3.860%	9	373	-32.505%
2024-10-07	26.50	27.20	26.50	27.20	+8.800%	17	371	-35.110%
2024-10-04	25.68	25.68	25.00	25.00	-6.015%	8	354	-29.400%
2024-10-03	27.00	27.13	26.60	26.60	+1.527%	221	351	-33.647%
2024-10-02	26.20	26.20	26.20	26.20	-0.945%	1	142	-32.634%
2024-10-01	26.45	26.45	26.45	26.45	+2.679%	10	141	-33.270%
2024-09-30	25.20	26.10	25.20	25.76	+2.589%	76	131	-31.483%
2024-09-27	24.50	25.11	24.50	25.11	+2.032%	30	57	-29.709%
2024-09-20	24.80	25.10	24.61	24.61	-0.162%	48	43	-28.281%
2024-09-19	24.66	24.66	24.65	24.65	-9.707%	20	21	-28.398%
2024-09-16	27.30	27.30	27.30	27.30	0.000%	1	1	-35.348%