Dark

AMZN20270115P260
AMZN Jan 15 2027 260.00 Put (AMZN270115P00260000)
option OPRA

EOD

Jul 2, 2026

33.44-1.240%(-0.42)355

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	34.2000	34.2000	33.2000	33.4400	-1.240%	355	3,562	0.000%
2026-07-01	35.5000	36.4000	33.8600	33.8600	-4.350%	17	3,562	-1.240%
2026-06-30	34.5200	35.5500	34.5200	35.4000	+11.146%	15	3,572	-5.537%
2026-06-29	33.0000	33.0000	31.8500	31.8500	-23.584%	103	3,570	+4.992%
2026-06-26	41.6800	41.6800	41.6800	41.6800	-0.951%	2	3,571	-19.770%
2026-06-25	43.2300	43.2300	41.0400	42.0800	+15.067%	19	3,569	-20.532%
2026-06-24	35.5000	36.5700	33.5900	36.5700	-2.167%	89	3,571	-8.559%
2026-06-23	38.1400	38.1400	37.3800	37.3800	-3.709%	14	3,589	-10.540%
2026-06-22	34.5500	38.9700	34.5500	38.8200	+18.643%	73	3,589	-13.859%
2026-06-18	33.7500	33.7500	32.7200	32.7200	-9.738%	10	3,632	+2.200%
2026-06-17	33.2700	36.2600	33.2500	36.2500	+16.785%	9	3,632	-7.752%
2026-06-16	30.8000	31.2500	30.1600	31.0400	-1.146%	404	3,634	+7.732%
2026-06-15	31.7500	31.8000	31.0500	31.4000	-14.465%	868	3,272	+6.497%
2026-06-12	37.8400	37.8400	36.7100	36.7100	-1.344%	12	2,490	-8.908%
2026-06-11	36.4000	37.5200	36.4000	37.2100	+1.611%	7	2,488	-10.132%
2026-06-10	35.7000	36.6200	35.4600	36.6200	+8.859%	6	2,484	-8.684%
2026-06-09	30.8500	34.6200	30.8500	33.6400	+1.693%	18	2,484	-0.595%
2026-06-08	32.0000	33.1500	31.9500	33.0800	+4.353%	21	2,499	+1.088%
2026-06-05	29.1000	32.2000	28.4500	31.7000	+12.611%	51	2,488	+5.489%
2026-06-04	28.5500	28.5500	28.1000	28.1500	-8.574%	58	2,462	+18.792%
2026-06-03	28.5000	31.3500	28.4700	30.7900	+14.674%	71	2,432	+8.607%
2026-06-02	28.2000	28.2000	26.4000	26.8500	+6.252%	89	2,435	+24.544%
2026-06-01	24.0700	25.4000	23.8500	25.2700	+17.535%	220	2,418	+32.331%
2026-05-29	20.8500	21.8000	20.8500	21.5000	+3.764%	75	2,342	+55.535%
2026-05-28	21.6000	21.9000	20.7200	20.7200	-3.852%	159	2,344	+61.390%
2026-05-27	22.5000	22.6000	21.3200	21.5500	-8.298%	202	2,259	+55.174%
2026-05-26	22.2000	23.5000	22.2000	23.5000	+7.551%	8	2,182	+42.298%
2026-05-22	21.8500	21.8500	21.8500	21.8500	+0.924%	4	2,178	+53.043%
2026-05-21	23.0000	23.0000	21.6500	21.6500	-7.042%	10	2,177	+54.457%
2026-05-20	23.5000	24.0500	23.1500	23.2900	-8.126%	35	2,177	+43.581%
2026-05-19	25.3000	26.5500	25.3000	25.3500	+9.032%	10	2,176	+31.913%
2026-05-18	24.3000	24.3000	22.5500	23.2500	-3.926%	20	2,176	+43.828%
2026-05-15	24.5800	24.5800	23.9500	24.2000	+7.556%	21	2,176	+38.182%
2026-05-14	22.8000	22.8000	22.4700	22.5000	+2.552%	15	2,167	+48.622%
2026-05-13	23.6500	23.6500	21.9400	21.9400	-6.039%	25	2,125	+52.416%
2026-05-12	23.7000	24.1200	23.3500	23.3500	+6.136%	37	2,125	+43.212%
2026-05-11	21.7500	22.0000	20.9000	22.0000	+5.263%	79	2,125	+52.000%
2026-05-08	21.2800	21.5000	20.9000	20.9000	-2.336%	45	2,074	+60.000%
2026-05-07	20.7500	21.4000	20.7500	21.4000	+7.268%	20	2,092	+56.262%
2026-05-06	20.5500	21.4000	19.9500	19.9500	-5.450%	338	2,094	+67.619%
2026-05-05	20.2500	21.4000	20.1000	21.1000	-6.843%	294	2,001	+58.483%
2026-05-04	22.1500	22.6500	21.0000	22.6500	-1.948%	37	1,905	+47.638%
2026-05-01	24.7000	24.7000	22.1000	23.1000	-4.938%	104	1,861	+44.762%
2026-04-30	26.2700	26.7000	24.3000	24.3000	-8.955%	162	1,861	+37.613%
2026-04-29	27.4100	27.4100	25.5000	26.6900	-3.820%	383	1,804	+25.290%
2026-04-28	28.1700	28.2000	27.6300	27.7500	+0.909%	412	1,566	+20.505%
2026-04-27	27.5300	27.7300	27.1000	27.5000	+3.112%	76	1,517	+21.600%
2026-04-24	28.2000	28.7000	26.6000	26.6700	-11.395%	135	1,470	+25.384%
2026-04-23	30.7000	30.7000	29.7500	30.1000	+1.518%	17	1,492	+11.096%
2026-04-22	30.0000	30.0000	29.6500	29.6500	-4.968%	19	1,486	+12.782%
2026-04-21	30.7100	31.2000	30.7100	31.2000	-4.733%	57	1,482	+7.179%
2026-04-20	33.0200	33.9700	32.7500	32.7500	+3.085%	35	1,456	+2.107%
2026-04-17	30.7000	31.7700	29.9000	31.7700	-2.992%	88	1,485	+5.257%
2026-04-16	32.9500	34.2800	32.7500	32.7500	-0.758%	21	1,430	+2.107%
2026-04-15	33.5400	33.7100	32.9000	33.0000	-0.362%	57	1,421	+1.333%
2026-04-14	35.0000	35.0500	32.3300	33.1200	-11.087%	226	1,419	+0.966%
2026-04-13	38.9000	38.9000	37.2500	37.2500	-2.205%	29	1,483	-10.228%
2026-04-10	38.0000	38.0900	38.0000	38.0900	-9.310%	5	1,479	-12.208%
2026-04-09	42.6000	42.6000	42.0000	42.0000	-13.402%	42	1,478	-20.381%
2026-04-08	45.0500	48.5000	45.0500	48.5000	-13.701%	24	1,436	-31.052%
2026-04-02	56.0500	56.2000	56.0500	56.2000	-11.146%	2	1,416	-40.498%
2026-03-30	63.2500	63.2500	63.2500	63.2500	+6.499%	1	1,416	-47.130%
2026-03-20	59.0500	59.7000	59.0500	59.3900	+10.699%	17	1,415	-43.694%
2026-03-17	53.6500	53.6500	53.6500	53.6500	-8.603%	10	1,431	-37.670%
2026-03-13	58.7000	58.7000	58.7000	58.7000	+2.533%	2	1,431	-43.032%
2026-03-12	57.2500	57.2500	57.2500	57.2500	+6.334%	5	1,431	-41.590%
2026-03-11	53.8400	53.8400	53.8400	53.8400	-8.044%	1	1,431	-37.890%
2026-03-09	58.5500	58.5500	58.5500	58.5500	+6.455%	2	1,431	-42.886%
2026-03-06	53.1000	55.0000	53.1000	55.0000	+5.465%	3	1,431	-39.200%
2026-03-05	52.1500	52.1500	52.1500	52.1500	-0.287%	100	1,429	-35.877%
2026-03-04	52.3000	52.3000	52.3000	52.3000	-10.445%	1	1,429	-36.061%
2026-02-27	59.1500	59.1500	58.4000	58.4000	+0.620%	7	1,428	-42.740%
2026-02-24	58.0400	58.0400	58.0400	58.0400	+0.242%	1	1,428	-42.385%
2026-02-20	57.9000	57.9000	57.9000	57.9000	-9.404%	4	1,427	-42.245%
2026-02-17	67.1300	67.1900	63.9100	63.9100	-2.798%	4	1,425	-47.676%
2026-02-13	65.7000	65.9000	65.7000	65.7500	+15.351%	100	1,432	-49.141%
2026-02-09	60.8900	61.0000	56.8200	57.0000	+0.796%	20	1,432	-41.333%
2026-02-06	62.5000	62.5000	56.5500	56.5500	+15.338%	121	1,431	-40.866%
2026-02-05	49.0300	49.0300	49.0300	49.0300	+13.364%	5	1,416	-31.797%
2026-02-04	40.8500	43.3500	40.8500	43.2500	+4.595%	22	1,416	-22.682%
2026-02-03	39.9000	42.1400	39.9000	41.3500	+2.733%	42	1,407	-19.129%
2026-01-30	40.2500	40.2500	40.2500	40.2500	+1.334%	7	1,388	-16.919%
2026-01-29	39.7200	39.7200	39.7200	39.7200	+5.079%	4	1,381	-15.811%
2026-01-28	35.9000	38.2800	35.9000	37.8000	-0.787%	17	1,385	-11.534%
2026-01-27	38.9500	38.9500	38.1000	38.1000	-3.666%	25	1,372	-12.231%
2026-01-26	39.6700	39.6700	39.5500	39.5500	-0.753%	3	1,363	-15.449%
2026-01-23	39.8500	39.8500	39.8500	39.8500	-13.370%	10	1,363	-16.085%
2026-01-21	45.0500	46.0000	45.0500	46.0000	+6.481%	6	1,353	-27.304%
2026-01-20	43.2300	43.2300	43.2000	43.2000	+7.196%	2	1,349	-22.593%
2026-01-15	40.2000	40.7000	40.2000	40.3000	-0.617%	23	1,347	-17.022%
2026-01-14	39.9500	40.5500	39.9500	40.5500	+7.133%	7	1,355	-17.534%
2026-01-13	36.6000	37.8500	36.4000	37.8500	+8.360%	39	1,349	-11.651%
2026-01-12	35.3600	35.3600	34.9300	34.9300	-2.157%	2	1,348	-4.266%
2026-01-09	35.7500	36.4000	35.7000	35.7000	-2.406%	50	1,347	-6.331%
2026-01-08	37.0000	37.0000	36.5800	36.5800	-1.269%	2	1,334	-8.584%
2026-01-07	37.7500	37.7500	37.0500	37.0500	-4.090%	9	1,334	-9.744%
2026-01-06	41.8000	41.8000	38.2700	38.6300	-12.205%	66	1,332	-13.435%
2026-01-05	44.0000	44.0000	44.0000	44.0000	-7.757%	5	1,304	-24.000%
2026-01-02	43.7000	47.7000	43.7000	47.7000	+10.724%	90	1,304	-29.895%
2025-12-30	43.3100	43.5000	43.0800	43.0800	+0.654%	194	1,233	-22.377%
2025-12-26	42.8000	42.8000	42.8000	42.8000	-7.957%	1	1,131	-21.869%
2025-12-18	46.5000	46.5000	46.5000	46.5000	-6.401%	10	1,130	-28.086%
2025-12-16	49.9200	49.9200	49.6800	49.6800	+11.017%	40	1,130	-32.689%
2025-12-10	45.3000	45.7500	44.7500	44.7500	-5.471%	36	1,127	-25.274%
2025-12-09	47.3400	47.3400	47.3400	47.3400	+8.330%	5	1,152	-29.362%
2025-12-02	43.8000	44.9000	43.7000	43.7000	-6.022%	243	1,152	-23.478%
2025-11-26	46.3500	46.5000	46.3500	46.5000	-7.278%	11	1,042	-28.086%
2025-11-24	49.7500	50.2000	49.7500	50.1500	-4.839%	55	1,042	-33.320%
2025-11-21	53.7200	53.7200	52.7000	52.7000	+2.829%	60	1,043	-36.546%
2025-11-18	50.0000	51.2500	50.0000	51.2500	+16.876%	4	1,058	-34.751%
2025-11-13	43.8000	44.0000	43.8000	43.8500	+9.900%	180	1,060	-23.740%
2025-11-12	38.1400	39.9000	38.1400	39.9000	+4.862%	3	898	-16.190%
2025-11-11	38.0500	38.0500	38.0500	38.0500	-0.288%	50	896	-12.116%
2025-11-10	36.8000	38.1600	36.8000	38.1600	-6.241%	8	918	-12.369%
2025-11-07	42.7500	42.8000	40.6500	40.7000	+1.068%	7	915	-17.838%
2025-11-06	40.2700	40.2700	40.2700	40.2700	+7.530%	1	911	-16.961%
2025-11-05	37.4500	37.4500	37.4500	37.4500	+0.134%	2	911	-10.708%
2025-11-04	37.4000	37.4000	37.4000	37.4000	+5.352%	2	911	-10.588%
2025-11-03	34.0600	35.5000	34.0600	35.5000	-8.482%	66	909	-5.803%
2025-10-31	36.4500	38.7900	36.4500	38.7900	-22.975%	206	909	-13.792%
2025-10-30	49.9400	50.3600	48.3000	50.3600	+6.695%	20	871	-33.598%
2025-10-29	47.3900	47.6300	45.8200	47.2000	+0.855%	16	874	-29.153%
2025-10-28	48.2600	48.3100	46.0500	46.8000	-2.317%	57	875	-28.547%
2025-10-27	47.0900	48.0500	47.0900	47.9100	-1.339%	20	862	-30.202%
2025-10-24	49.1100	49.6200	48.3400	48.5600	-6.219%	25	862	-31.137%
2025-10-23	51.6300	51.8500	51.2600	51.7800	-3.269%	14	864	-35.419%
2025-10-22	53.0900	53.7700	53.0900	53.5300	+5.916%	7	868	-37.530%
2025-10-21	50.9700	50.9700	50.3400	50.5400	-7.266%	10	867	-33.835%
2025-10-20	55.1800	55.4800	54.4000	54.5000	-4.134%	8	870	-38.642%
2025-10-17	57.8400	58.0000	56.5300	56.8500	+3.477%	56	870	-41.179%
2025-10-16	53.8000	55.0800	53.8000	54.9400	-1.647%	6	870	-39.134%
2025-10-15	55.7500	57.0400	55.3700	55.8600	+5.376%	17	871	-40.136%
2025-10-14	54.2400	54.5400	52.8300	53.0100	+2.832%	10	872	-36.918%
2025-10-13	51.6000	51.9300	51.1900	51.5500	+8.801%	45	873	-35.131%
2025-10-10	46.9000	47.3800	46.9000	47.3800	+0.318%	7	853	-29.422%
2025-10-09	48.6800	48.9700	47.1200	47.2300	-1.254%	8	858	-29.198%
2025-10-08	47.6400	47.8300	47.6400	47.8300	-4.759%	2	861	-30.086%
2025-10-07	49.9600	50.2200	49.9600	50.2200	-0.258%	2	861	-33.413%
2025-10-06	52.3800	52.3800	50.3500	50.3500	+2.776%	103	861	-33.585%
2025-10-03	48.8200	48.9900	48.8200	48.9900	-0.689%	2	861	-31.741%
2025-10-02	50.2300	50.2500	49.1100	49.3300	-0.604%	6	861	-32.212%
2025-10-01	49.4000	49.6600	49.4000	49.6300	-1.917%	4	860	-32.621%
2025-09-30	50.7600	51.1100	50.5800	50.6000	+2.140%	6	860	-33.913%
2025-09-29	49.5300	49.7900	49.2600	49.5400	-1.374%	12	859	-32.499%
2025-09-26	51.0000	51.1500	50.1000	50.2300	-0.947%	10	857	-33.426%
2025-09-25	50.4300	50.7100	50.4300	50.7100	+5.448%	2	856	-34.056%
2025-09-23	47.8100	48.0900	47.8100	48.0900	+6.559%	2	856	-30.464%
2025-09-22	44.3300	45.1800	44.3300	45.1300	+5.469%	22	856	-25.903%
2025-09-19	41.7200	42.7900	41.7200	42.7900	-0.117%	6	850	-21.851%
2025-09-18	42.7200	42.9600	42.3200	42.8400	-0.879%	14	851	-21.942%
2025-09-17	43.8200	44.0600	43.1300	43.2200	+3.770%	10	850	-22.628%
2025-09-16	41.4600	41.6700	41.4600	41.6500	-4.253%	4	850	-19.712%
2025-09-15	42.9400	43.6000	42.9400	43.5000	-1.673%	159	850	-23.126%
2025-09-12	44.0200	44.2400	44.0200	44.2400	+1.051%	2	790	-24.412%
2025-09-11	43.6300	43.8300	43.6200	43.7800	+11.741%	6	790	-23.618%
2025-09-09	39.9800	40.2300	39.0600	39.1800	-2.416%	4	790	-14.650%
2025-09-08	39.5700	40.1500	39.5700	40.1500	-1.206%	10	791	-16.712%
2025-09-04	40.7400	41.0400	40.4700	40.6400	-10.188%	8	791	-17.717%
2025-09-03	45.2500	45.2500	45.2000	45.2500	+3.927%	150	792	-26.099%
2025-08-29	43.2600	43.5400	43.2300	43.5400	+5.245%	24	676	-23.197%
2025-08-28	41.5100	41.7100	41.3700	41.3700	-4.809%	7	676	-19.168%
2025-08-27	43.3400	43.4600	43.3400	43.4600	-0.889%	2	671	-23.056%
2025-08-26	43.5700	43.8800	43.4600	43.8500	+1.575%	14	674	-23.740%
2025-08-25	43.0100	43.1700	43.0100	43.1700	+1.290%	2	674	-22.539%
2025-08-18	42.4300	42.6200	42.4300	42.6200	+0.165%	2	674	-21.539%
2025-08-15	42.5900	42.5900	42.4500	42.5500	-7.298%	6	675	-21.410%
2025-08-13	45.9400	45.9400	45.9000	45.9000	-4.475%	2	676	-27.146%
2025-08-12	48.0800	48.0800	48.0500	48.0500	+0.670%	2	675	-30.406%
2025-08-11	47.5700	47.9700	47.2900	47.7300	+0.590%	10	676	-29.939%
2025-08-08	47.2500	47.4500	47.2500	47.4500	+0.105%	2	681	-29.526%
2025-08-07	47.3000	47.4500	47.1000	47.4000	-1.476%	23	682	-29.451%
2025-08-06	47.8600	48.1100	47.8600	48.1100	-8.796%	4	678	-30.493%
2025-08-05	52.6900	52.7900	52.6500	52.7500	-1.879%	4	678	-36.607%
2025-08-04	53.7600	53.7600	53.7600	53.7600	+1.626%	2	680	-37.798%
2025-08-01	53.0000	53.0000	52.9000	52.9000	+24.033%	7	678	-36.786%
2025-07-29	42.0500	42.7500	42.0500	42.6500	+2.771%	8	680	-21.594%
2025-07-28	41.6500	41.7400	41.5000	41.5000	-1.891%	12	683	-19.422%
2025-07-25	42.0100	42.3400	42.0100	42.3000	+0.118%	6	680	-20.946%
2025-07-24	42.1000	42.2500	42.1000	42.2500	-6.423%	2	678	-20.852%
2025-07-22	45.0500	45.9000	45.0500	45.1500	-2.694%	13	678	-25.936%
2025-07-18	46.5500	46.6000	46.4000	46.4000	-4.330%	6	680	-27.931%
2025-07-16	48.2800	48.5900	48.2800	48.5000	+4.346%	12	682	-31.052%
2025-07-15	46.6800	46.8000	46.2900	46.4800	-1.734%	9	681	-28.055%
2025-07-14	47.2000	47.3000	47.2000	47.3000	-7.255%	2	682	-29.302%
2025-07-02	51.0000	51.0000	51.0000	51.0000	-11.520%	100	681	-34.431%
2025-06-05	57.6500	57.6500	57.6400	57.6400	-5.353%	2	681	-41.985%
2025-05-19	60.9000	60.9000	60.9000	60.9000	-1.790%	3	681	-45.090%
2025-05-15	62.0100	62.0100	62.0100	62.0100	+3.678%	2	681	-46.073%
2025-05-12	59.8100	59.8100	59.8100	59.8100	-15.223%	1	680	-44.090%
2025-05-08	69.5300	70.6100	69.5300	70.5500	-14.225%	30	680	-52.601%
2025-04-15	80.6500	82.2500	79.9000	82.2500	+3.459%	106	650	-59.343%
2025-04-14	81.3000	82.4000	79.5000	79.5000	+1.727%	189	588	-57.937%
2025-04-11	79.8500	80.3000	78.1500	78.1500	-10.889%	1,362	437	-57.210%
2025-04-07	87.7000	87.7000	87.7000	87.7000	+26.734%	2	154	-61.870%
2025-03-20	70.0900	70.0900	69.2000	69.2000	+1.810%	20	156	-51.676%
2025-03-17	67.9700	67.9700	67.9700	67.9700	+1.797%	1	136	-50.802%
2025-03-06	66.7700	66.7700	66.7700	66.7700	+14.923%	2	136	-49.918%
2025-03-03	57.9800	58.1000	57.9800	58.1000	+5.349%	5	138	-42.444%
2025-02-21	55.2000	55.2500	55.1500	55.1500	+20.415%	16	133	-39.365%
2025-02-11	46.2000	46.2000	45.8000	45.8000	+1.327%	70	129	-26.987%
2025-02-05	45.2000	45.2000	45.2000	45.2000	+4.123%	40	129	-26.018%
2025-01-31	43.5900	43.5900	43.4100	43.4100	-0.664%	10	89	-22.967%
2025-01-28	43.7000	43.7000	43.7000	43.7000	-4.376%	30	87	-23.478%
2025-01-23	45.7000	45.7000	45.7000	45.7000	-9.773%	45	58	-26.827%
2025-01-17	50.5000	50.6500	50.3100	50.6500	-7.691%	8	13	-33.978%
2025-01-13	54.8700	54.8700	54.8700	54.8700	+2.753%	1	13	-39.056%
2024-12-30	53.4000	53.4000	53.4000	53.4000	+6.438%	2	13	-37.378%
2024-12-26	50.1700	50.1700	50.1700	50.1700	-4.873%	2	11	-33.347%
2024-12-20	52.7400	52.7400	52.7400	52.7400	+7.043%	1	9	-36.595%
2024-12-18	49.2700	49.2700	49.2700	49.2700	-1.892%	1	8	-32.129%
2024-12-17	50.2200	50.2200	50.2200	50.2200	+3.355%	3	8	-33.413%
2024-12-16	48.6900	48.6900	48.5900	48.5900	-2.956%	2	11	-31.179%
2024-12-13	50.0700	50.0700	50.0700	50.0700	-2.720%	2	9	-33.214%
2024-12-10	50.4500	51.4700	50.4500	51.4700	+2.673%	2	9	-35.030%
2024-12-09	50.1300	50.1300	50.1300	50.1300	-1.377%	1	7	-33.293%
2024-12-06	51.8800	51.9000	50.8300	50.8300	-3.603%	12	8	-34.212%
2024-12-05	52.7300	52.7300	52.7300	52.7300	-3.760%	1	4	-36.583%
2024-12-04	54.7900	54.7900	54.7900	54.7900	-6.820%	1	3	-38.967%
2024-11-08	58.8000	58.8000	58.8000	58.8000	0.000%	4	2	-43.129%