Dark

AMZN20270115P245
AMZN Jan 15 2027 245.00 Put (AMZN270115P00245000)
option OPRA

EOD

Jul 2, 2026

24.89-2.200%(-0.56)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	24.8100	24.8900	23.6500	24.8900	-2.200%	69	4,988	0.000%
2026-07-01	27.4000	28.0500	24.3400	25.4500	-4.682%	170	4,988	-2.200%
2026-06-30	26.3500	26.8000	25.6000	26.7000	+3.569%	85	5,038	-6.779%
2026-06-29	24.7000	25.8500	23.6500	25.7800	-15.197%	244	5,014	-3.452%
2026-06-26	30.8500	30.8500	29.7500	30.4000	-5.148%	7	4,877	-18.125%
2026-06-25	31.5500	32.2500	30.5500	32.0500	+13.251%	131	4,874	-22.340%
2026-06-24	27.2500	28.3000	25.0500	28.3000	-0.702%	113	4,985	-12.049%
2026-06-23	27.8000	29.0000	27.8000	28.5000	-3.226%	20	4,952	-12.667%
2026-06-22	29.6500	29.6500	29.4500	29.4500	+21.694%	6	4,953	-15.484%
2026-06-18	26.1500	26.2000	24.2000	24.2000	-7.351%	24	4,954	+2.851%
2026-06-17	23.9500	26.1200	23.9500	26.1200	+13.319%	32	4,954	-4.709%
2026-06-16	22.9000	23.1900	22.1000	23.0500	-0.604%	151	4,954	+7.983%
2026-06-15	23.0000	23.4500	22.8000	23.1900	-15.978%	80	4,896	+7.331%
2026-06-12	27.0000	28.9500	27.0000	27.6000	+6.154%	13	4,881	-9.819%
2026-06-11	27.7500	28.4600	26.0000	26.0000	-4.762%	13	4,881	-4.269%
2026-06-10	26.1500	27.5000	26.1000	27.3000	+11.429%	97	4,883	-8.828%
2026-06-09	22.9400	25.7500	22.9400	24.5000	-0.810%	366	4,944	+1.592%
2026-06-08	23.3500	25.0500	23.3500	24.7000	+3.607%	112	4,872	+0.769%
2026-06-05	21.3500	24.0000	20.9000	23.8400	+12.986%	207	4,887	+4.404%
2026-06-04	21.3700	21.3700	21.1000	21.1000	-9.247%	23	4,766	+17.962%
2026-06-03	20.3500	23.3000	20.3500	23.2500	+20.529%	184	4,766	+7.054%
2026-06-02	19.9500	21.0000	18.9800	19.2900	+6.692%	293	4,802	+29.031%
2026-06-01	18.0000	18.6000	17.4300	18.0800	+15.823%	235	4,790	+37.666%
2026-05-29	15.1300	15.7500	14.8800	15.6100	+4.765%	125	4,769	+59.449%
2026-05-28	16.3100	16.3100	14.9000	14.9000	-4.303%	12	4,779	+67.047%
2026-05-27	15.8000	15.8100	15.3000	15.5700	-9.896%	24	4,786	+59.859%
2026-05-26	16.2300	17.4000	16.0000	17.2800	+5.238%	33	4,803	+44.039%
2026-05-22	16.0500	16.4200	15.6000	16.4200	+3.270%	182	4,632	+51.583%
2026-05-21	17.8800	17.8800	15.9000	15.9000	-7.558%	68	4,645	+56.541%
2026-05-20	17.9500	17.9500	17.0000	17.2000	-7.527%	9	4,645	+44.709%
2026-05-19	19.7000	19.7000	18.6000	18.6000	+7.514%	3	4,638	+33.817%
2026-05-18	16.7900	17.3000	16.1300	17.3000	-1.425%	8	4,638	+43.873%
2026-05-15	18.3500	18.3500	17.5500	17.5500	+5.405%	289	4,638	+41.823%
2026-05-14	16.6500	16.7500	16.4500	16.6500	+2.778%	74	4,884	+49.489%
2026-05-13	17.3000	17.3000	16.1500	16.2000	-6.897%	36	4,926	+53.642%
2026-05-12	16.7900	17.7000	16.7900	17.4000	+10.476%	17	4,926	+43.046%
2026-05-11	15.7600	15.8000	15.5000	15.7500	0.000%	25	4,926	+58.032%
2026-05-08	15.7500	15.9000	15.6000	15.7500	-0.631%	202	4,913	+58.032%
2026-05-07	15.4500	15.8500	15.4500	15.8500	+6.519%	2	4,729	+57.035%
2026-05-06	15.5000	15.7000	14.5000	14.8800	-3.689%	122	4,729	+67.272%
2026-05-05	14.8000	15.6500	14.8000	15.4500	-5.040%	183	4,615	+61.100%
2026-05-04	16.2500	16.3300	15.5500	16.2700	-3.614%	6	4,511	+52.981%
2026-05-01	18.3000	18.3000	16.7700	16.8800	-6.997%	6	4,510	+47.453%
2026-04-30	19.5000	19.6000	18.1000	18.1500	-8.794%	144	4,510	+37.135%
2026-04-29	20.8600	20.8600	19.7100	19.9000	-5.012%	17	4,450	+25.075%
2026-04-28	22.1000	22.1000	20.9500	20.9500	+0.239%	13	4,447	+18.807%
2026-04-27	20.7900	21.0000	20.5500	20.9000	+3.363%	17	4,443	+19.091%
2026-04-24	21.3000	21.5500	20.2200	20.2200	-10.728%	18	4,443	+23.096%
2026-04-23	22.6900	22.7500	21.8200	22.6500	+1.661%	40	4,448	+9.890%
2026-04-22	22.8500	22.8500	22.2800	22.2800	-7.167%	67	4,449	+11.715%
2026-04-21	23.3000	24.0000	23.3000	24.0000	-3.421%	14	4,445	+3.708%
2026-04-20	25.4000	25.4000	24.8500	24.8500	+8.800%	58	4,445	+0.161%
2026-04-17	22.1000	23.3000	22.1000	22.8400	-8.457%	66	4,420	+8.975%
2026-04-16	25.8000	26.2000	24.9200	24.9500	-0.598%	3,029	4,412	-0.240%
2026-04-15	25.5000	25.6500	25.1000	25.1000	-1.259%	27	1,415	-0.837%
2026-04-14	26.3500	26.4100	24.2500	25.4200	-12.496%	209	1,397	-2.085%
2026-04-13	29.8200	29.9000	29.0500	29.0500	-2.517%	22	1,255	-14.320%
2026-04-10	30.1800	30.2100	29.5500	29.8000	-10.241%	167	1,247	-16.477%
2026-04-09	34.6000	34.6000	33.2000	33.2000	-12.975%	22	1,166	-25.030%
2026-04-08	38.1500	38.1500	38.1500	38.1500	-13.688%	337	1,150	-34.758%
2026-04-07	44.2000	44.2000	44.2000	44.2000	+0.683%	15	813	-43.688%
2026-04-06	43.9000	43.9000	43.9000	43.9000	-4.190%	1	813	-43.303%
2026-04-02	45.9800	45.9800	45.8200	45.8200	+5.820%	2	814	-45.679%
2026-04-01	43.3000	43.3000	43.3000	43.3000	-10.166%	5	814	-42.517%
2026-03-31	48.1500	48.2000	48.1500	48.2000	-6.444%	11	819	-48.361%
2026-03-30	51.3700	51.5200	51.3700	51.5200	-2.609%	11	820	-51.689%
2026-03-27	52.9000	52.9000	52.9000	52.9000	+12.076%	1	821	-52.949%
2026-03-26	44.5000	47.2000	44.5000	47.2000	+6.546%	25	822	-47.267%
2026-03-25	44.2000	44.3000	44.2000	44.3000	+0.568%	16	842	-43.815%
2026-03-23	44.5600	44.5600	44.0500	44.0500	-6.772%	153	842	-43.496%
2026-03-19	46.8500	47.2500	46.8500	47.2500	+11.544%	18	949	-47.323%
2026-03-17	42.2500	42.3600	42.2500	42.3600	-7.085%	2	946	-41.242%
2026-03-16	46.0800	46.0800	45.5900	45.5900	-1.640%	2	946	-45.405%
2026-03-13	46.3500	46.3500	46.3500	46.3500	+1.868%	10	946	-46.300%
2026-03-12	45.5000	45.5000	45.5000	45.5000	+3.929%	5	950	-45.297%
2026-03-10	43.7800	43.7800	43.7800	43.7800	+0.459%	20	950	-43.148%
2026-03-06	43.5800	43.5800	43.5800	43.5800	+3.026%	2	954	-42.887%
2026-03-05	42.9500	42.9600	42.2000	42.3000	0.000%	5	955	-41.158%
2026-03-04	41.9400	42.5800	41.9400	42.3000	-11.321%	16	955	-41.158%
2026-03-03	49.3500	49.3500	47.7000	47.7000	+0.315%	101	955	-47.820%
2026-03-02	47.5500	47.5500	47.5500	47.5500	+0.422%	9	976	-47.655%
2026-02-27	47.6000	47.6000	47.3500	47.3500	+0.531%	6	967	-47.434%
2026-02-26	47.1000	47.1000	47.1000	47.1000	+0.170%	1	966	-47.155%
2026-02-25	45.9400	47.0200	45.9400	47.0200	-1.031%	3	965	-47.065%
2026-02-24	47.1200	47.5100	47.1200	47.5100	-5.302%	2	965	-47.611%
2026-02-23	50.4600	50.4600	50.1700	50.1700	+7.707%	6	963	-50.389%
2026-02-20	47.0500	47.1000	46.5800	46.5800	-6.914%	3	957	-46.565%
2026-02-18	48.6000	50.0400	48.6000	50.0400	-6.764%	84	956	-50.260%
2026-02-17	52.8200	54.5000	52.8200	53.6700	+1.609%	18	944	-53.624%
2026-02-13	52.8200	52.8200	52.8200	52.8200	+7.097%	1	931	-52.878%
2026-02-11	48.9700	49.3200	48.9700	49.3200	+6.753%	10	931	-49.534%
2026-02-10	45.5000	46.2300	45.5000	46.2000	-7.600%	7	931	-46.126%
2026-02-09	47.7500	50.0000	47.7500	50.0000	+4.167%	8	926	-50.220%
2026-02-06	52.0000	52.0000	48.0000	48.0000	+16.703%	27	924	-48.146%
2026-02-05	41.2500	41.4900	40.1500	41.1300	+19.045%	29	907	-39.485%
2026-02-04	34.0500	35.0000	34.0500	34.5500	+4.066%	39	880	-27.959%
2026-02-03	31.4500	33.2000	31.4500	33.2000	+11.785%	15	881	-25.030%
2026-02-02	29.2800	29.7000	28.7500	29.7000	-4.960%	219	874	-16.195%
2026-01-30	31.4700	31.4700	30.0000	31.2500	+3.477%	38	861	-20.352%
2026-01-29	29.7800	30.2000	29.7800	30.2000	+2.200%	2	861	-17.583%
2026-01-28	28.7700	30.2000	27.8700	29.5500	+1.164%	64	859	-15.770%
2026-01-27	31.0000	31.0000	29.2000	29.2100	-6.077%	29	836	-14.789%
2026-01-26	31.1000	31.1000	31.1000	31.1000	+1.040%	8	822	-19.968%
2026-01-23	30.3000	30.7900	30.3000	30.7800	-5.583%	4	822	-19.136%
2026-01-22	33.5000	33.5000	32.5500	32.6000	-6.052%	10	822	-23.650%
2026-01-21	35.0500	36.5000	34.3900	34.7000	-1.560%	14	822	-28.271%
2026-01-20	33.3200	35.5500	33.3200	35.2500	+12.800%	29	833	-29.390%
2026-01-16	32.0500	32.0500	31.0500	31.2500	-2.648%	65	802	-20.352%
2026-01-15	32.0800	32.1000	30.9900	32.1000	+0.313%	21	802	-22.461%
2026-01-14	31.9500	32.5500	31.9500	32.0000	+6.242%	25	796	-22.219%
2026-01-13	28.2700	30.4000	28.2700	30.1200	+7.957%	31	792	-17.364%
2026-01-12	27.6500	27.9000	27.4500	27.9000	-0.250%	31	786	-10.789%
2026-01-09	29.0500	29.6000	27.9500	27.9700	-1.791%	69	774	-11.012%
2026-01-08	29.5300	29.5900	28.4500	28.4800	-1.827%	51	737	-12.605%
2026-01-07	30.0000	30.2300	29.0100	29.0100	-4.635%	45	710	-14.202%
2026-01-06	31.4500	31.4500	29.9500	30.4200	-10.792%	26	698	-18.179%
2026-01-05	34.7000	34.7000	34.1000	34.1000	-9.669%	2	697	-27.009%
2026-01-02	33.0800	37.7500	33.0800	37.7500	+10.445%	6	696	-34.066%
2025-12-31	33.8900	34.2000	33.8900	34.1800	-0.350%	17	689	-27.180%
2025-12-30	34.5400	34.5500	34.1900	34.3000	+0.764%	82	689	-27.434%
2025-12-26	34.0400	34.0400	34.0400	34.0400	-0.613%	1	743	-26.880%
2025-12-24	34.3000	34.3000	34.2500	34.2500	-1.183%	110	642	-27.328%
2025-12-23	34.9900	34.9900	34.6600	34.6600	-5.943%	6	642	-28.188%
2025-12-19	36.8500	36.8500	36.8500	36.8500	-6.234%	28	636	-32.456%
2025-12-17	39.3000	39.3000	39.3000	39.3000	-1.873%	1	608	-36.667%
2025-12-16	40.0500	40.0500	40.0500	40.0500	+2.561%	6	608	-37.853%
2025-12-08	39.0500	39.0500	39.0500	39.0500	+5.798%	2	602	-36.261%
2025-12-03	36.7300	36.9100	36.7300	36.9100	-0.726%	4	600	-32.566%
2025-11-26	37.1600	37.1800	37.1600	37.1800	-2.286%	2	599	-33.055%
2025-11-25	37.9500	38.0500	37.9500	38.0500	-4.660%	20	599	-34.586%
2025-11-24	39.9100	39.9100	39.9100	39.9100	-1.941%	1	590	-37.635%
2025-11-20	40.7000	40.7000	40.7000	40.7000	-2.210%	1	590	-38.845%
2025-11-18	41.7800	41.7800	41.6200	41.6200	+8.527%	74	590	-40.197%
2025-11-17	38.3600	38.3600	38.3500	38.3500	+17.674%	2	535	-35.098%
2025-11-13	32.5900	32.5900	32.5900	32.5900	+1.369%	3	535	-23.627%
2025-11-12	31.9400	32.1500	31.9400	32.1500	+6.036%	22	532	-22.582%
2025-11-10	30.1000	31.1500	30.1000	30.3200	-6.275%	22	552	-17.909%
2025-11-06	32.3500	32.3500	32.3500	32.3500	+8.194%	10	535	-23.060%
2025-11-05	29.7500	29.9000	29.7500	29.9000	+6.595%	2	535	-16.756%
2025-11-03	26.8000	28.0500	26.7300	28.0500	-8.543%	17	531	-11.266%
2025-10-31	29.2500	31.0500	28.7700	30.6700	-24.884%	147	531	-18.846%
2025-10-30	39.3800	40.9800	39.1600	40.8300	+5.695%	33	439	-39.040%
2025-10-29	37.9700	38.6300	37.3000	38.6300	+4.152%	32	428	-35.568%
2025-10-28	38.2400	38.9200	37.0200	37.0900	-3.286%	161	429	-32.893%
2025-10-27	37.7300	38.6100	37.6200	38.3500	-1.893%	28	311	-35.098%
2025-10-24	39.5100	39.9500	38.9300	39.0900	-6.237%	42	311	-36.326%
2025-10-23	42.0600	42.2500	41.5800	41.6900	-4.926%	24	303	-40.297%
2025-10-22	42.8000	43.8500	42.6200	43.8500	+7.528%	27	299	-43.238%
2025-10-21	41.0100	41.2100	40.1700	40.7800	-7.234%	15	299	-38.965%
2025-10-20	44.8700	45.2100	43.7500	43.9600	-5.483%	18	298	-43.380%
2025-10-17	47.4000	47.6800	46.1800	46.5100	+0.237%	9	298	-46.485%
2025-10-16	43.7200	46.4000	43.7200	46.4000	+1.911%	14	297	-46.358%
2025-10-15	43.9900	46.1500	43.9900	45.5300	+3.595%	25	297	-45.333%
2025-10-14	43.4600	43.9500	42.8300	43.9500	+5.093%	8	294	-43.367%
2025-10-13	41.8000	42.5100	41.4900	41.8200	-3.641%	28	294	-40.483%
2025-10-10	37.9800	43.4000	37.9800	43.4000	+10.489%	4	293	-42.650%
2025-10-09	39.7300	39.9600	39.0700	39.2800	+3.696%	7	293	-36.634%
2025-10-08	38.8300	39.0600	37.7000	37.8800	-6.997%	10	291	-34.293%
2025-10-07	40.1800	40.7300	40.1800	40.7300	+0.942%	4	290	-38.890%
2025-10-06	41.7500	41.9800	40.3500	40.3500	-1.200%	33	290	-38.315%
2025-10-03	38.8900	40.8400	38.8800	40.8400	+2.407%	14	272	-39.055%
2025-10-02	40.1900	40.4400	39.6500	39.8800	+0.885%	12	270	-37.588%
2025-10-01	39.7400	39.7500	39.3800	39.5300	-2.395%	4	270	-37.035%
2025-09-30	41.4500	41.4500	40.3500	40.5000	+2.714%	33	270	-38.543%
2025-09-29	39.6400	39.9100	39.3400	39.4300	-2.714%	16	268	-36.875%
2025-09-26	41.0400	41.2100	40.1700	40.5300	-3.912%	12	271	-38.589%
2025-09-25	40.6700	42.1800	40.3700	42.1800	+4.380%	9	271	-40.991%
2025-09-24	40.4400	40.6200	40.2200	40.4100	+0.174%	10	272	-38.406%
2025-09-23	38.4500	40.3400	38.4500	40.3400	+12.243%	13	274	-38.299%
2025-09-22	35.4000	35.9400	35.2300	35.9400	+5.272%	40	276	-30.746%
2025-09-19	33.1200	34.1500	33.1200	34.1400	-0.088%	62	277	-27.094%
2025-09-18	34.3000	34.3500	33.9100	34.1700	-1.951%	8	267	-27.158%
2025-09-17	35.0300	35.2600	34.7000	34.8500	+4.655%	16	268	-28.580%
2025-09-16	33.1400	33.3000	33.0500	33.3000	-4.639%	15	270	-25.255%
2025-09-15	33.8100	34.9200	33.8100	34.9200	-3.509%	8	259	-28.723%
2025-09-12	35.1600	36.2800	35.1100	36.1900	+3.637%	14	260	-31.224%
2025-09-11	34.2100	35.0200	34.2100	34.9200	+1.659%	53	260	-28.723%
2025-09-10	32.9100	34.3500	32.9100	34.3500	+7.680%	13	258	-27.540%
2025-09-09	31.8300	31.9100	31.8300	31.9000	+0.220%	3	258	-21.975%
2025-09-08	32.0700	32.0700	31.6800	31.8300	-0.094%	7	258	-21.803%
2025-09-04	32.3700	32.4900	31.7700	31.8600	-11.253%	12	258	-21.877%
2025-09-03	35.8000	36.7300	35.8000	35.9000	-1.075%	15	258	-30.669%
2025-09-02	36.1400	36.2900	36.1400	36.2900	+4.794%	2	259	-31.414%
2025-08-29	34.4900	34.6800	34.3200	34.6300	+5.870%	22	258	-28.126%
2025-08-28	32.5200	32.7100	32.5200	32.7100	-4.691%	2	258	-23.907%
2025-08-27	34.1300	34.3300	34.1100	34.3200	-1.606%	6	258	-27.477%
2025-08-26	34.6600	35.0800	34.6500	34.8800	+1.160%	24	258	-28.641%
2025-08-25	34.0700	34.6600	34.0700	34.4800	-5.972%	34	258	-27.813%
2025-08-20	36.5200	36.6700	36.5200	36.6700	+8.523%	2	259	-32.124%
2025-08-18	33.5600	33.7900	33.5600	33.7900	+0.267%	2	259	-26.339%
2025-08-15	33.7400	33.7400	33.7000	33.7000	-7.671%	2	259	-26.142%
2025-08-13	36.5900	36.5900	36.5000	36.5000	-4.275%	2	259	-31.808%
2025-08-12	37.9900	38.1300	37.9900	38.1300	-0.288%	2	259	-34.723%
2025-08-11	38.0800	38.2400	38.0800	38.2400	+0.897%	2	259	-34.911%
2025-08-08	37.9400	37.9400	37.9000	37.9000	-2.521%	2	259	-34.327%
2025-08-07	38.9200	38.9200	38.8800	38.8800	+1.594%	2	259	-35.983%
2025-08-06	38.3500	38.3500	38.2500	38.2700	-9.634%	3	259	-34.962%
2025-08-05	41.6500	42.5900	41.6500	42.3500	-2.755%	12	260	-41.228%
2025-08-04	43.8500	44.0000	43.3500	43.5500	+3.543%	6	261	-42.847%
2025-08-01	42.0000	42.0700	41.9000	42.0600	+26.687%	4	261	-40.823%
2025-07-31	32.1200	33.2000	32.1200	33.2000	-3.907%	4	261	-25.030%
2025-07-30	34.2500	34.5500	34.2500	34.5500	+2.370%	25	261	-27.959%
2025-07-29	33.3500	34.3000	33.3500	33.7500	+2.428%	173	261	-26.252%
2025-07-28	33.0900	33.0900	32.9500	32.9500	-1.788%	2	121	-24.461%
2025-07-25	33.5200	33.6500	33.5000	33.5500	-0.445%	87	121	-25.812%
2025-07-24	33.8000	33.8000	33.7000	33.7000	-5.496%	3	42	-26.142%
2025-07-23	35.8200	36.0300	35.5400	35.6600	-1.355%	4	43	-30.202%
2025-07-22	35.9500	36.7500	35.9500	36.1500	+1.688%	26	43	-31.148%
2025-07-21	35.4500	35.6400	35.3000	35.5500	-4.204%	10	42	-29.986%
2025-07-18	38.3500	38.5500	37.0000	37.1100	-3.233%	11	42	-32.929%
2025-07-17	38.4800	38.4800	38.3500	38.3500	-1.667%	3	40	-35.098%
2025-07-16	37.7500	39.2200	37.7500	39.0000	+4.083%	16	39	-36.179%
2025-07-15	37.5000	37.6000	37.1000	37.4700	-1.395%	19	38	-33.574%
2025-07-14	37.8500	38.0000	37.8500	38.0000	-5.237%	2	34	-34.500%
2025-07-07	40.2500	40.2500	40.1000	40.1000	-11.577%	2	34	-37.930%
2025-06-11	45.3200	45.3500	45.3200	45.3500	-12.989%	3	35	-45.116%
2025-05-20	52.1200	52.1200	52.1200	52.1200	+3.825%	1	32	-52.245%
2025-05-19	50.2000	50.2000	50.2000	50.2000	-15.701%	1	32	-50.418%
2025-05-09	59.5500	59.5500	59.5500	59.5500	-0.518%	2	31	-58.203%
2025-05-02	59.8600	59.8600	59.8600	59.8600	-17.378%	2	31	-58.420%
2025-04-22	72.5000	72.5000	72.2200	72.4500	+93.458%	4	31	-65.645%
2025-02-11	37.4500	37.4500	37.4500	37.4500	+0.537%	2	29	-33.538%
2025-02-07	37.2500	37.2500	37.2500	37.2500	+1.915%	2	27	-33.181%
2025-02-05	36.3000	36.5500	36.3000	36.5500	+0.689%	3	26	-31.902%
2025-01-29	36.1500	36.3000	36.1500	36.3000	-4.272%	3	23	-31.433%
2025-01-27	37.9200	37.9200	37.9200	37.9200	0.000%	20	20	-34.362%