Dark

AMZN20270115P255
AMZN Jan 15 2027 255.00 Put (AMZN270115P00255000)
option OPRA

EOD

Aug 20, 2026

17.55+8.333%(+1.35)296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.2500	17.5900	17.1300	17.5500	+8.333%	296	2,849	0.000%
2026-08-19	16.8000	17.9500	15.9500	16.2000	-7.429%	47	2,859	+8.333%
2026-08-18	17.7500	17.7500	17.1500	17.5000	-1.130%	276	2,852	+0.286%
2026-08-17	16.9500	18.0000	16.9500	17.7000	+8.257%	36	2,737	-0.847%
2026-08-14	16.3500	16.5600	16.2000	16.3500	+1.490%	252	2,731	+7.339%
2026-08-13	15.5300	16.1100	14.9200	16.1100	+4.610%	105	2,573	+8.939%
2026-08-12	14.5300	15.4000	14.5300	15.4000	+9.220%	56	2,565	+13.961%
2026-08-11	13.5500	14.2500	13.3500	14.1000	+7.634%	48	2,557	+24.468%
2026-08-10	13.0500	13.3400	12.7700	13.1000	-6.762%	93	2,571	+33.969%
2026-08-07	13.9000	14.1500	13.4300	14.0500	-7.261%	72	2,574	+24.911%
2026-08-06	15.1500	15.2000	14.4300	15.1500	-1.623%	231	2,576	+15.842%
2026-08-05	14.0000	15.5500	13.6300	15.4000	+10.791%	60	2,501	+13.961%
2026-08-04	14.3500	14.3500	13.1000	13.9000	+15.544%	579	2,499	+26.259%
2026-08-03	12.3000	12.6000	11.5000	12.0300	-22.387%	820	2,604	+45.885%
2026-07-31	17.0500	17.5000	15.3500	15.5000	-50.949%	132	2,017	+13.226%
2026-07-30	31.6000	31.7000	30.6500	31.6000	-11.608%	93	2,038	-44.462%
2026-07-29	34.7000	35.7500	34.7000	35.7500	+2.289%	29	2,049	-50.909%
2026-07-28	36.1000	36.1500	34.9500	34.9500	+1.925%	25	2,067	-49.785%
2026-07-27	34.2500	34.2900	34.0900	34.2900	-0.291%	28	2,063	-48.819%
2026-07-24	34.3900	34.3900	34.3900	34.3900	+1.746%	1	2,055	-48.968%
2026-07-23	34.0200	34.0200	33.8000	33.8000	+16.271%	20	2,054	-48.077%
2026-07-22	28.0000	29.1000	28.0000	29.0700	+8.470%	13	2,052	-39.628%
2026-07-21	26.4500	26.8000	26.4500	26.8000	+2.251%	12	2,051	-34.515%
2026-07-20	26.3500	26.4200	25.0000	26.2100	-5.481%	30	2,058	-33.041%
2026-07-17	27.4500	27.7300	26.9500	27.7300	+7.066%	29	2,062	-36.711%
2026-07-16	23.7000	26.0500	23.7000	25.9000	+4.646%	57	2,059	-32.239%
2026-07-15	25.3500	25.3500	24.3000	24.7500	-10.163%	19	2,032	-29.091%
2026-07-14	29.0000	29.0000	27.5500	27.5500	-0.362%	70	2,027	-36.298%
2026-07-13	27.6000	27.6500	27.3700	27.6500	-5.146%	15	2,029	-36.528%
2026-07-10	28.5000	29.1500	28.5000	29.1500	+3.737%	3	2,028	-39.794%
2026-07-09	30.9000	31.1000	28.1000	28.1000	-8.320%	42	2,027	-37.544%
2026-07-08	30.9500	30.9500	30.5500	30.6500	+6.981%	8	2,001	-42.741%
2026-07-07	28.3400	30.1000	28.3400	28.6500	-1.884%	47	1,998	-38.743%
2026-07-06	30.6500	30.7500	29.1500	29.2000	-3.979%	97	1,985	-39.897%
2026-07-02	31.0700	31.0700	29.5500	30.4100	-2.219%	169	1,992	-42.289%
2026-07-01	33.4000	33.4000	30.0300	31.1000	-3.715%	20	1,992	-43.569%
2026-06-30	32.0500	32.3000	32.0500	32.3000	+2.540%	7	1,991	-45.666%
2026-06-29	33.3600	33.3600	28.9500	31.5000	+0.446%	26	1,991	-44.286%
2026-06-24	30.7000	31.3600	30.7000	31.3600	-8.035%	12	1,990	-44.037%
2026-06-23	34.6400	34.6400	34.1000	34.1000	-4.455%	6	1,990	-48.534%
2026-06-22	35.7500	35.7500	35.0500	35.6900	+17.055%	6	1,992	-50.827%
2026-06-18	33.3800	33.3800	30.3000	30.4900	-7.802%	10	1,986	-42.440%
2026-06-17	30.4000	33.0700	30.2000	33.0700	+16.649%	61	1,986	-46.931%
2026-06-16	27.8500	28.3500	27.8500	28.3500	-0.176%	2	1,974	-38.095%
2026-06-15	28.7300	28.7300	28.0000	28.4000	-16.862%	72	1,974	-38.204%
2026-06-12	35.0000	35.0000	34.1600	34.1600	+5.011%	6	1,971	-48.624%
2026-06-11	34.0600	34.0600	32.5300	32.5300	-0.944%	26	1,970	-46.050%
2026-06-10	32.8400	32.8400	32.8400	32.8400	+9.285%	5	1,971	-46.559%
2026-06-09	30.0500	30.0500	30.0500	30.0500	0.000%	1	1,966	-41.597%
2026-06-08	29.2000	30.1500	29.0500	30.0500	+3.800%	11	1,967	-41.597%
2026-06-05	26.3000	29.2500	25.7000	28.9500	+11.346%	88	1,972	-39.378%
2026-06-04	25.8000	26.0800	25.5000	26.0000	-7.076%	86	1,918	-32.500%
2026-06-03	24.8000	28.4500	24.8000	27.9800	+16.583%	118	1,917	-37.277%
2026-06-02	25.5800	25.5800	23.9500	24.0000	+7.623%	70	1,880	-26.875%
2026-06-01	21.8000	22.9000	21.8000	22.3000	+14.948%	488	1,874	-21.300%
2026-05-29	18.9500	19.6500	18.7500	19.4000	+5.035%	69	1,403	-9.536%
2026-05-28	19.4600	19.6000	18.4400	18.4700	-4.892%	162	1,390	-4.981%
2026-05-27	19.3000	19.6000	19.3000	19.4200	-9.716%	103	1,335	-9.629%
2026-05-26	20.0000	21.5100	19.9500	21.5100	+7.820%	7	1,323	-18.410%
2026-05-22	19.4500	19.9500	19.4500	19.9500	+1.013%	16	1,308	-12.030%
2026-05-21	20.9500	20.9500	19.7500	19.7500	-7.710%	6	1,304	-11.139%
2026-05-20	21.6500	21.7000	21.1000	21.4000	-6.672%	20	1,304	-17.991%
2026-05-19	23.8000	24.3000	22.8500	22.9300	+5.961%	28	1,303	-23.463%
2026-05-18	20.7500	21.6400	20.1000	21.6400	-0.046%	38	1,303	-18.900%
2026-05-15	21.9500	22.3000	21.6500	21.6500	+4.843%	35	1,303	-18.938%
2026-05-14	20.0700	20.8000	20.0300	20.6500	+3.302%	48	1,315	-15.012%
2026-05-13	21.4100	21.4100	19.8200	19.9900	-5.395%	72	1,298	-12.206%
2026-05-12	21.5000	21.8600	21.1300	21.1300	+6.448%	10	1,298	-16.943%
2026-05-11	19.5000	19.8700	19.0500	19.8500	+2.850%	80	1,298	-11.587%
2026-05-08	19.3500	19.4500	19.3000	19.3000	-1.026%	14	1,248	-9.067%
2026-05-07	18.6900	19.5000	18.6900	19.5000	+6.908%	20	1,245	-10.000%
2026-05-06	19.0500	19.4500	17.9500	18.2400	-4.752%	36	1,232	-3.783%
2026-05-05	17.8600	19.4000	17.8600	19.1500	-4.250%	32	1,210	-8.355%
2026-05-04	19.7000	20.5500	19.4800	20.0000	-4.988%	13	1,204	-12.250%
2026-05-01	22.4500	22.4500	20.0500	21.0500	-6.236%	54	1,170	-16.627%
2026-04-30	20.6300	24.7500	20.6300	22.4500	-6.263%	94	1,170	-21.826%
2026-04-29	25.3100	25.3100	23.2500	23.9500	-7.350%	55	1,113	-26.722%
2026-04-28	25.3000	25.8500	25.2500	25.8500	+2.783%	49	1,091	-32.108%
2026-04-27	24.8100	25.3500	24.8000	25.1500	+3.370%	33	1,081	-30.219%
2026-04-24	25.9500	25.9500	24.2500	24.3300	-11.527%	238	1,070	-27.867%
2026-04-23	27.4300	27.5000	26.6000	27.5000	+0.292%	12	927	-36.182%
2026-04-22	28.9700	28.9700	27.3000	27.4200	-2.835%	54	920	-35.996%
2026-04-21	28.3600	28.4000	28.2200	28.2200	-8.968%	3	871	-37.810%
2026-04-20	29.4300	31.0000	29.4300	31.0000	+12.891%	6	871	-43.387%
2026-04-17	27.9500	27.9500	27.3500	27.4600	-13.101%	59	871	-36.089%
2026-04-16	30.7000	31.6000	30.5000	31.6000	+3.947%	14	878	-44.462%
2026-04-15	30.4500	30.4500	30.3500	30.4000	+0.165%	7	870	-42.270%
2026-04-14	31.6500	31.6500	29.1000	30.3500	-16.391%	102	874	-42.175%
2026-04-10	36.2000	36.3000	36.2000	36.3000	-13.365%	4	857	-51.653%
2026-04-09	41.9000	41.9000	41.9000	41.9000	-4.664%	3	857	-58.115%
2026-04-08	43.9500	43.9500	43.9500	43.9500	-11.871%	99	857	-60.068%
2026-04-07	52.8000	52.8000	49.8700	49.8700	-0.657%	2	877	-64.809%
2026-04-01	50.2900	50.5000	50.2000	50.2000	-1.472%	10	879	-65.040%
2026-03-18	50.9500	50.9500	50.9500	50.9500	-1.164%	10	879	-65.554%
2026-03-16	51.5000	51.5500	51.5000	51.5500	-4.713%	20	879	-65.955%
2026-03-12	54.1000	54.1000	54.1000	54.1000	+9.848%	1	869	-67.560%
2026-03-04	48.9500	49.2500	48.9100	49.2500	-10.455%	94	870	-64.365%
2026-02-23	55.0000	55.0000	55.0000	55.0000	-5.902%	1	874	-68.091%
2026-02-11	54.7000	58.4500	54.7000	58.4500	+9.416%	251	874	-69.974%
2026-02-10	54.9000	54.9000	52.5000	53.4200	-5.334%	144	960	-67.147%
2026-02-06	59.5000	59.5000	55.6800	56.4300	+38.819%	78	1,017	-68.900%
2026-02-04	38.2000	40.6500	38.2000	40.6500	+8.400%	8	1,025	-56.827%
2026-02-03	37.0000	37.5000	37.0000	37.5000	+6.838%	26	1,023	-53.200%
2026-02-02	36.4500	36.4500	34.0500	35.1000	-4.229%	405	1,001	-50.000%
2026-01-30	35.5000	36.8000	35.5000	36.6500	-1.743%	54	820	-52.115%
2026-01-29	37.3000	37.3000	37.3000	37.3000	+6.724%	1	805	-52.949%
2026-01-28	35.6000	35.6000	34.9500	34.9500	+0.143%	25	805	-49.785%
2026-01-27	36.1000	36.1000	34.9000	34.9000	-4.514%	13	805	-49.713%
2026-01-26	36.2500	36.6000	36.2500	36.5500	+1.754%	5	796	-51.984%
2026-01-23	35.9200	35.9200	35.9200	35.9200	-16.075%	1	796	-51.141%
2026-01-21	42.5800	42.8000	42.5800	42.8000	+9.997%	10	797	-58.995%
2026-01-20	38.9100	38.9100	38.9100	38.9100	+4.738%	1	791	-54.896%
2026-01-16	37.1400	37.1500	37.1000	37.1500	-0.402%	45	747	-52.759%
2026-01-15	37.3000	37.3000	37.3000	37.3000	-0.930%	7	747	-52.949%
2026-01-14	37.6500	37.6500	37.6500	37.6500	+15.597%	1	740	-53.386%
2026-01-12	32.4000	32.5700	32.4000	32.5700	-1.303%	27	740	-46.116%
2026-01-09	33.0000	33.2500	33.0000	33.0000	-2.077%	65	748	-46.818%
2026-01-08	34.4400	34.4400	33.7000	33.7000	-3.300%	16	724	-47.923%
2026-01-07	34.9000	34.9000	34.4000	34.8500	-2.572%	19	721	-49.641%
2026-01-06	36.7000	36.7000	35.4000	35.7700	-18.889%	8	711	-50.937%
2026-01-02	44.4000	44.4000	44.1000	44.1000	+10.388%	2	712	-60.204%
2025-12-29	39.9500	39.9500	39.9500	39.9500	-3.034%	1	710	-56.070%
2025-12-23	41.0700	41.2000	41.0700	41.2000	-3.693%	7	709	-57.403%
2025-12-19	42.7800	42.7800	42.7800	42.7800	-7.503%	1	704	-58.976%
2025-12-16	46.2500	46.2500	46.2500	46.2500	+3.468%	1	703	-62.054%
2025-12-12	44.4500	44.7000	44.4000	44.7000	+4.002%	8	703	-60.738%
2025-12-11	42.9800	42.9800	42.9800	42.9800	+0.892%	4	697	-59.167%
2025-11-26	42.9500	42.9500	42.6000	42.6000	-2.828%	17	682	-58.803%
2025-11-25	44.1500	44.1500	43.8400	43.8400	-12.652%	30	682	-59.968%
2025-11-21	50.2000	50.2000	50.1900	50.1900	-1.877%	20	653	-65.033%
2025-11-20	50.5000	51.1500	50.5000	51.1500	+7.866%	20	668	-65.689%
2025-11-18	47.2900	47.4200	47.2900	47.4200	+8.389%	2	648	-62.990%
2025-11-17	43.2200	43.7500	43.1600	43.7500	+2.579%	4	648	-59.886%
2025-11-14	42.8200	42.8200	42.6500	42.6500	+20.651%	2	648	-58.851%
2025-11-10	34.8600	35.3500	34.8600	35.3500	-6.728%	8	649	-50.354%
2025-11-07	39.3400	39.3400	37.9000	37.9000	+1.745%	6	646	-53.694%
2025-11-06	37.2500	37.2500	37.2500	37.2500	+8.443%	1	645	-52.886%
2025-11-05	35.5200	35.5200	34.2900	34.3500	+0.439%	5	645	-48.908%
2025-11-04	32.9600	34.2000	32.9600	34.2000	+6.211%	4	645	-48.684%
2025-11-03	32.5400	32.5400	31.3800	32.2000	-9.779%	40	633	-45.497%
2025-10-31	33.6300	36.2100	33.6300	35.6900	-24.273%	34	633	-50.827%
2025-10-30	45.2000	47.1400	45.2000	47.1300	+5.839%	19	628	-62.763%
2025-10-29	44.2400	44.5300	42.7800	44.5300	+3.414%	24	627	-60.588%
2025-10-28	44.1600	45.0800	42.8700	43.0600	-2.557%	26	626	-59.243%
2025-10-27	43.5000	44.3800	43.5000	44.1900	-2.836%	27	625	-60.285%
2025-10-24	45.8400	46.3400	45.2600	45.4800	-5.427%	45	625	-61.412%
2025-10-23	48.2400	48.4300	47.9100	48.0900	-4.583%	18	621	-63.506%
2025-10-22	50.0000	50.4000	49.7300	50.4000	+7.784%	7	624	-65.179%
2025-10-21	47.6500	47.9900	46.4600	46.7600	-7.644%	18	624	-62.468%
2025-10-20	51.6800	51.8800	50.4600	50.6300	-4.884%	16	626	-65.337%
2025-10-17	53.1200	53.3300	52.9700	53.2300	-0.244%	6	625	-67.030%
2025-10-16	51.3600	53.3600	51.2200	53.3600	+1.774%	8	625	-67.110%
2025-10-15	51.9200	53.4300	51.9200	52.4300	+5.834%	12	625	-66.527%
2025-10-14	49.9200	50.1700	49.2600	49.5400	+2.951%	6	624	-64.574%
2025-10-13	48.1700	48.5900	47.9300	48.1200	-3.760%	16	624	-63.529%
2025-10-10	48.9600	50.0000	48.9600	50.0000	+9.361%	4	620	-64.900%
2025-10-09	46.2000	46.2000	45.5600	45.7200	+3.182%	13	620	-61.614%
2025-10-08	44.8100	45.0800	44.1100	44.3100	-5.219%	8	619	-60.393%
2025-10-07	46.6500	46.7600	46.4700	46.7500	-0.064%	4	618	-62.460%
2025-10-06	47.6600	47.9000	46.6400	46.7800	-0.426%	4	618	-62.484%
2025-10-03	45.1600	47.0100	45.1600	46.9800	+0.085%	12	618	-62.644%
2025-10-02	46.6700	46.9400	46.6700	46.9400	+2.534%	2	618	-62.612%
2025-10-01	46.1900	46.2700	45.7000	45.7800	-3.008%	6	618	-61.664%
2025-09-30	47.2900	47.6200	47.1700	47.2000	+2.520%	12	618	-62.818%
2025-09-29	46.0600	46.4400	45.9300	46.0400	-1.666%	22	616	-61.881%
2025-09-26	47.5500	47.7800	46.7300	46.8200	-1.721%	10	614	-62.516%
2025-09-25	46.7300	47.6400	46.7300	47.6400	+1.556%	4	611	-63.161%
2025-09-24	46.6500	46.9600	46.6000	46.9100	+3.714%	10	611	-62.588%
2025-09-23	44.5600	45.2300	44.5600	45.2300	+6.725%	4	610	-61.198%
2025-09-22	41.0900	42.3800	41.0900	42.3800	+6.083%	18	610	-58.589%
2025-09-19	39.1300	39.9500	38.8200	39.9500	+0.528%	74	609	-56.070%
2025-09-18	39.9000	40.1000	39.3100	39.7400	-1.144%	35	558	-55.838%
2025-09-17	40.7600	41.0300	40.0800	40.2000	+3.796%	10	556	-56.343%
2025-09-16	38.5100	38.7300	38.5100	38.7300	-3.272%	4	555	-54.686%
2025-09-15	39.3900	40.1200	39.3900	40.0400	-4.599%	4	554	-56.169%
2025-09-12	41.4700	41.9700	40.9200	41.9700	+3.019%	9	553	-58.184%
2025-09-11	39.9400	40.7400	39.9400	40.7400	+12.139%	12	552	-56.922%
2025-09-09	37.1800	37.3400	36.2200	36.3300	-2.705%	10	550	-51.693%
2025-09-08	36.7400	37.3400	36.7400	37.3400	+0.295%	6	549	-52.999%
2025-09-04	37.8400	38.0600	37.1000	37.2300	-12.892%	15	549	-52.861%
2025-09-03	42.5700	42.7800	42.5700	42.7400	+6.055%	6	546	-58.938%
2025-08-29	40.1700	40.5000	40.1100	40.3000	-0.198%	26	540	-56.452%
2025-08-27	39.8800	40.3800	39.6600	40.3800	-0.859%	8	540	-56.538%
2025-08-26	40.4800	40.9200	40.3300	40.7300	+1.042%	28	538	-56.911%
2025-08-25	40.2400	40.4900	40.1200	40.3100	+2.336%	22	528	-56.462%
2025-08-18	39.3300	39.5600	39.1600	39.3900	-0.781%	4	526	-55.446%
2025-08-14	39.7500	39.7500	39.7000	39.7000	-10.505%	2	526	-55.793%
2025-08-11	44.3400	44.5400	43.9700	44.3600	+0.910%	10	526	-60.437%
2025-08-08	43.6700	43.9600	43.6700	43.9600	+1.174%	2	523	-60.077%
2025-08-07	43.6000	43.6000	43.4500	43.4500	-5.748%	2	523	-59.609%
2025-08-06	46.2000	46.2500	46.1000	46.1000	-6.301%	4	522	-61.931%
2025-08-05	49.2400	49.3400	49.2000	49.2000	-2.245%	6	522	-64.329%
2025-08-04	50.3300	50.3300	50.3300	50.3300	+1.986%	2	522	-65.130%
2025-08-01	49.5000	49.5000	49.3500	49.3500	+25.095%	2	522	-64.438%
2025-07-29	39.5400	39.5400	39.4500	39.4500	+2.335%	2	522	-55.513%
2025-07-28	38.3500	38.5900	38.3500	38.5500	-1.783%	3	523	-54.475%
2025-07-25	39.1200	39.3400	39.1200	39.2500	-0.431%	4	523	-55.287%
2025-07-24	39.1000	39.4700	39.1000	39.4200	-6.366%	6	521	-55.479%
2025-07-23	41.5700	42.1000	41.5700	42.1000	+0.238%	4	521	-58.314%
2025-07-22	41.9500	42.6500	41.9500	42.0000	+1.695%	8	519	-58.214%
2025-07-21	41.4900	41.4900	41.3000	41.3000	-4.619%	6	519	-57.506%
2025-07-18	44.7500	44.8500	43.1500	43.3000	-3.778%	14	519	-59.469%
2025-07-16	44.2000	45.3500	43.8000	45.0000	+3.806%	466	519	-61.000%
2025-07-15	43.4700	43.6500	43.0500	43.3500	-1.477%	20	78	-59.516%
2025-07-14	43.8500	44.0000	43.8500	44.0000	-17.987%	2	70	-60.114%
2025-06-05	53.6500	53.6500	53.6500	53.6500	+0.093%	30	70	-67.288%
2025-05-13	53.1500	53.6000	53.1500	53.6000	-33.794%	9	100	-67.257%
2025-04-22	81.0700	81.0700	80.9600	80.9600	+1.200%	2	91	-78.323%
2025-04-11	80.0000	80.0000	80.0000	80.0000	+19.492%	8	91	-78.063%
2025-04-01	67.8000	67.8000	66.9500	66.9500	+54.085%	3	91	-73.786%
2025-02-12	43.4500	43.4500	43.4500	43.4500	-2.403%	30	91	-59.609%
2025-02-07	44.5200	44.5200	44.5200	44.5200	-5.758%	2	61	-60.580%
2025-01-17	47.6200	47.6200	47.2400	47.2400	-7.608%	8	63	-62.849%
2025-01-13	51.1300	51.1300	51.1300	51.1300	+0.650%	1	63	-65.676%
2025-01-10	50.8000	50.8100	50.8000	50.8000	+2.337%	90	64	-65.453%
2024-12-20	49.6400	49.6400	49.6400	49.6400	-1.332%	1	20	-64.645%
2024-12-19	50.3100	50.3100	50.3100	50.3100	-0.317%	1	19	-65.116%
2024-12-18	46.6800	50.4700	46.4000	50.4700	+6.297%	18	19	-65.227%
2024-12-10	47.4800	47.4800	47.4800	47.4800	0.000%	1	1	-63.037%