Dark

AMZN20270115P195
AMZN Jan 15 2027 195.00 Put (AMZN270115P00195000)
option OPRA

EOD

May 15, 2025

23.88+9.091%(+1.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	23.88	23.88	23.88	23.88	+9.091%	1	1,526	0.000%
2025-05-14	22.05	22.05	21.89	21.89	-3.991%	103	1,527	+9.091%
2025-05-12	22.80	22.80	22.80	22.80	-20.280%	1	1,513	+4.737%
2025-05-09	28.15	28.75	28.05	28.60	-6.076%	698	1,514	-16.503%
2025-05-05	30.15	30.45	30.15	30.45	+3.220%	80	1,363	-21.576%
2025-05-02	29.60	29.60	29.50	29.50	-0.506%	34	1,363	-19.051%
2025-05-01	30.55	30.55	29.65	29.65	-0.637%	16	1,361	-19.460%
2025-04-28	29.84	29.84	29.84	29.84	-0.067%	1	1,347	-19.973%
2025-04-25	29.95	29.95	29.86	29.86	-4.965%	6	1,346	-20.027%
2025-04-24	32.90	32.90	31.42	31.42	-6.209%	3	1,347	-23.997%
2025-04-23	31.85	33.50	31.60	33.50	-11.842%	145	1,344	-28.716%
2025-04-22	38.00	38.00	38.00	38.00	-8.742%	1	1,241	-37.158%
2025-04-21	41.45	41.64	41.45	41.64	+10.451%	2	1,241	-42.651%
2025-04-17	37.50	37.70	37.50	37.70	+11.869%	12	1,240	-36.658%
2025-04-15	33.50	33.70	33.50	33.70	-7.163%	2	1,240	-29.139%
2025-04-11	36.30	36.30	36.30	36.30	-11.463%	2	1,239	-34.215%
2025-04-08	35.34	41.00	35.34	41.00	+1.110%	12	1,238	-41.756%
2025-04-07	42.07	42.07	40.55	40.55	+0.871%	2	1,237	-41.110%
2025-04-04	38.73	40.20	38.73	40.20	+14.956%	4	1,237	-40.597%
2025-04-03	34.40	36.40	33.90	34.97	+27.256%	50	1,236	-31.713%
2025-04-02	29.45	29.45	27.48	27.48	-2.726%	70	1,195	-13.100%
2025-04-01	28.25	28.25	28.25	28.25	-7.980%	7	1,134	-15.469%
2025-03-31	30.80	30.80	30.70	30.70	+5.680%	7	1,127	-22.215%
2025-03-28	28.30	29.05	28.30	29.05	+16.200%	14	1,130	-17.797%
2025-03-26	25.00	25.00	25.00	25.00	+2.669%	1	1,124	-4.480%
2025-03-24	24.38	24.55	24.35	24.35	-14.561%	28	1,123	-1.930%
2025-03-21	28.50	28.50	28.50	28.50	0.000%	10	1,145	-16.211%
2025-03-19	27.90	28.50	27.75	28.50	-1.179%	4	1,140	-16.211%
2025-03-18	28.83	29.08	28.83	28.84	+8.177%	7	1,140	-17.198%
2025-03-17	26.49	26.66	26.49	26.66	+0.414%	6	1,138	-10.428%
2025-03-14	26.91	26.91	26.55	26.55	-8.290%	56	1,138	-10.056%
2025-03-13	28.15	28.95	28.05	28.95	+8.712%	7	1,104	-17.513%
2025-03-12	26.63	26.63	26.63	26.63	-1.625%	1	1,104	-10.327%
2025-03-11	27.07	27.07	27.07	27.07	-8.237%	5	1,103	-11.784%
2025-03-10	29.50	30.12	29.40	29.50	+11.321%	245	1,108	-19.051%
2025-03-07	28.61	28.61	26.50	26.50	+0.952%	118	1,083	-9.887%
2025-03-06	26.25	26.25	26.25	26.25	-1.575%	20	1,034	-9.029%
2025-03-04	26.70	26.70	26.67	26.67	+14.464%	30	1,034	-10.461%
2025-03-03	23.20	23.30	23.20	23.30	+4.908%	26	1,034	+2.489%
2025-02-27	21.34	22.21	21.34	22.21	+10.388%	3	1,008	+7.519%
2025-02-26	20.12	20.12	20.12	20.12	-3.409%	5	1,009	+18.688%
2025-02-24	20.90	20.90	20.76	20.83	+3.890%	5	1,009	+14.642%
2025-02-21	20.05	20.05	20.05	20.05	+14.245%	2	1,008	+19.102%
2025-02-19	17.80	17.80	17.55	17.55	-1.626%	3	1,007	+36.068%
2025-02-18	17.55	17.84	17.55	17.84	+11.850%	604	1,007	+33.857%
2025-02-10	15.95	15.95	15.95	15.95	-0.313%	1	403	+49.718%
2025-02-07	16.00	16.00	16.00	16.00	+1.716%	6	402	+49.250%
2025-02-06	15.75	15.75	15.73	15.73	+6.284%	11	399	+51.812%
2025-02-04	14.80	14.80	14.80	14.80	-5.431%	5	400	+61.351%
2025-01-28	15.40	15.65	15.05	15.65	-4.863%	13	405	+52.588%
2025-01-24	16.70	16.70	16.35	16.45	-1.438%	12	412	+45.167%
2025-01-23	16.69	16.69	16.69	16.69	+0.542%	20	414	+43.080%
2025-01-22	17.04	17.04	16.35	16.60	-15.736%	14	414	+43.855%
2025-01-15	19.70	19.70	19.70	19.70	-8.415%	1	405	+21.218%
2025-01-13	21.51	21.51	21.51	21.51	-0.647%	1	405	+11.018%
2025-01-10	21.81	21.81	21.65	21.65	+5.868%	4	406	+10.300%
2025-01-08	20.50	20.58	20.45	20.45	+1.137%	8	402	+16.773%
2025-01-07	19.85	20.22	19.85	20.22	+6.253%	2	402	+18.101%
2025-01-06	19.70	19.70	19.03	19.03	-4.850%	11	404	+25.486%
2025-01-03	20.00	20.00	20.00	20.00	-4.215%	20	408	+19.400%
2024-12-31	20.88	20.88	20.88	20.88	-1.463%	1	398	+14.368%
2024-12-30	21.19	21.19	21.19	21.19	+1.049%	1	398	+12.695%
2024-12-27	20.95	20.97	20.95	20.97	+9.848%	4	398	+13.877%
2024-12-24	19.09	19.09	19.09	19.09	-4.215%	8	398	+25.092%
2024-12-23	19.93	19.93	19.93	19.93	-1.823%	2	398	+19.819%
2024-12-19	20.30	20.30	20.30	20.30	-3.333%	39	398	+17.635%
2024-12-18	18.85	21.00	18.84	21.00	+12.299%	123	359	+13.714%
2024-12-17	18.50	18.70	18.50	18.70	-0.796%	6	304	+27.701%
2024-12-16	18.85	18.85	18.85	18.85	-3.085%	8	302	+26.684%
2024-12-13	19.25	19.45	19.25	19.45	+1.620%	220	302	+22.776%
2024-12-11	19.05	19.14	19.05	19.14	-0.156%	6	192	+24.765%
2024-12-10	19.17	19.17	19.17	19.17	-0.416%	10	188	+24.570%
2024-12-09	18.95	19.50	18.80	19.25	-3.169%	17	188	+24.052%
2024-12-06	20.35	20.35	19.88	19.88	-2.501%	12	190	+20.121%
2024-12-05	20.39	20.39	20.39	20.39	-3.456%	4	189	+17.116%
2024-12-04	21.12	21.12	21.12	21.12	-5.924%	1	193	+13.068%
2024-12-03	22.50	22.50	22.20	22.45	-1.751%	103	194	+6.370%
2024-12-02	22.85	22.85	22.85	22.85	-4.032%	1	95	+4.508%
2024-11-26	23.81	23.81	23.81	23.81	-7.534%	10	96	+0.294%
2024-11-25	26.17	26.17	25.75	25.75	-3.990%	6	91	-7.262%
2024-11-22	26.82	26.82	26.82	26.82	-0.112%	2	97	-10.962%
2024-11-21	27.30	27.30	26.85	26.85	+4.760%	10	96	-11.061%
2024-11-15	24.12	25.63	24.12	25.63	+20.612%	6	88	-6.828%
2024-11-13	22.00	22.00	21.00	21.25	-8.759%	29	86	+12.376%
2024-11-11	22.94	23.29	22.94	23.29	+3.419%	14	59	+2.533%
2024-11-08	22.52	22.52	22.52	22.52	+3.540%	10	52	+6.039%
2024-11-07	21.75	21.75	21.75	21.75	-8.460%	6	52	+9.793%
2024-11-06	23.65	24.10	23.65	23.76	-12.000%	4	46	+0.505%
2024-11-05	26.87	27.00	26.87	27.00	-2.843%	2	44	-11.556%
2024-11-04	27.58	27.79	27.58	27.79	+5.265%	4	43	-14.070%
2024-11-01	26.50	26.50	26.40	26.40	-8.777%	4	39	-9.545%
2024-10-30	28.85	28.94	28.35	28.94	-5.115%	6	37	-17.484%
2024-10-22	30.37	30.50	30.37	30.50	-0.131%	3	32	-21.705%
2024-10-18	30.54	30.54	30.54	30.54	-11.734%	4	30	-21.807%
2024-10-03	34.60	34.60	34.60	34.60	+11.254%	25	31	-30.983%
2024-09-26	30.70	31.10	30.70	31.10	-1.458%	2	6	-23.215%
2024-09-20	31.56	31.56	31.56	31.56	+0.510%	8	4	-24.335%
2024-09-19	31.40	31.40	31.40	31.40	0.000%	1	1	-23.949%