Dark

AMZN20270115P265
AMZN Jan 15 2027 265.00 Put (AMZN270115P00265000)
option OPRA

EOD

Aug 20, 2026

22.85+10.922%(+2.25)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.1500	22.9500	21.8500	22.8500	+10.922%	228	1,847	0.000%
2026-08-19	21.3600	21.3600	20.6000	20.6000	-10.240%	40	1,875	+10.922%
2026-08-18	22.1200	23.4300	21.7000	22.9500	+3.799%	331	1,848	-0.436%
2026-08-17	22.0500	23.1500	21.9500	22.1100	+3.366%	30	1,677	+3.347%
2026-08-14	21.1000	21.3900	20.8000	21.3900	+2.492%	63	1,654	+6.826%
2026-08-13	19.5500	20.9000	19.4500	20.8700	+4.350%	70	1,618	+9.487%
2026-08-12	19.3500	20.0000	19.3000	20.0000	+10.193%	192	1,650	+14.250%
2026-08-11	17.3500	18.5500	17.3500	18.1500	+7.080%	93	1,568	+25.895%
2026-08-10	17.8500	17.8500	16.3700	16.9500	-6.868%	43	1,502	+34.808%
2026-08-07	17.7000	18.2000	17.2000	18.2000	-5.943%	236	1,505	+25.549%
2026-08-06	18.8500	19.5000	18.6000	19.3500	-1.276%	75	1,512	+18.088%
2026-08-05	18.8000	19.8000	18.8000	19.6000	+9.192%	39	1,487	+16.582%
2026-08-04	18.0000	18.0500	16.7800	17.9500	+14.331%	49	1,480	+27.298%
2026-08-03	15.3000	16.1000	14.8000	15.7000	-17.801%	212	1,457	+45.541%
2026-07-31	23.0000	23.0000	19.1000	19.1000	-50.065%	261	1,548	+19.634%
2026-07-30	38.3500	38.3500	38.2500	38.2500	-8.972%	30	1,415	-40.261%
2026-07-28	42.2500	43.0000	42.0200	42.0200	+1.351%	13	1,440	-45.621%
2026-07-24	40.8000	41.4600	40.8000	41.4600	+2.118%	16	1,430	-44.887%
2026-07-23	41.6600	41.6600	40.5500	40.6000	+14.851%	20	1,431	-43.719%
2026-07-22	35.3000	35.3500	35.3000	35.3500	+15.712%	2	1,446	-35.361%
2026-07-20	32.4500	32.4500	30.5500	30.5500	-1.133%	5	1,445	-25.205%
2026-07-16	30.2000	30.9000	29.1500	30.9000	+1.812%	36	1,449	-26.052%
2026-07-15	30.5000	30.5000	29.4500	30.3500	-13.901%	15	1,423	-24.712%
2026-07-14	35.6000	35.6000	34.4500	35.2500	-0.564%	22	1,418	-35.177%
2026-07-10	35.4500	35.4500	35.4500	35.4500	-3.537%	3	1,409	-35.543%
2026-07-06	36.7500	36.7500	36.7500	36.7500	+3.376%	9	1,406	-37.823%
2026-07-02	35.5500	35.5500	35.5500	35.5500	-9.079%	1	1,398	-35.724%
2026-07-01	39.1000	39.1000	39.1000	39.1000	-0.255%	27	1,398	-41.560%
2026-06-30	38.0000	39.2000	38.0000	39.2000	+3.485%	22	1,391	-41.709%
2026-06-24	37.8800	37.8800	37.8800	37.8800	-4.584%	1	1,401	-39.678%
2026-06-22	39.7000	39.7100	39.7000	39.7000	+6.720%	4	1,401	-42.443%
2026-06-18	37.6000	37.6000	37.2000	37.2000	-6.533%	6	1,401	-38.575%
2026-06-17	38.3500	39.8000	38.2500	39.8000	+14.863%	18	1,401	-42.588%
2026-06-15	34.5500	34.6500	34.5500	34.6500	-14.211%	4	1,399	-34.055%
2026-06-12	40.5300	40.5300	39.8300	40.3900	+1.636%	129	1,395	-43.427%
2026-06-10	39.7400	39.7400	39.7400	39.7400	+13.933%	1	1,402	-42.501%
2026-06-08	34.5500	34.8800	34.5500	34.8800	-2.022%	2	1,402	-34.490%
2026-06-05	31.5500	35.6000	31.1000	35.6000	+13.557%	43	1,401	-35.815%
2026-06-04	31.3000	31.4000	30.9000	31.3500	-8.091%	43	1,375	-27.113%
2026-06-03	30.8400	34.2100	30.8400	34.1100	+16.416%	78	1,341	-33.011%
2026-06-02	30.0000	30.4500	28.8000	29.3000	+6.740%	265	1,270	-22.014%
2026-06-01	26.5100	27.9000	26.4900	27.4500	+15.336%	167	1,154	-16.758%
2026-05-29	23.6000	24.1000	23.1500	23.8000	-0.957%	33	1,096	-3.992%
2026-05-28	24.7000	24.7000	23.8000	24.0300	+0.334%	182	1,075	-4.911%
2026-05-27	24.8000	24.8000	23.6200	23.9500	-9.962%	109	1,031	-4.593%
2026-05-26	24.7400	26.6000	24.7400	26.6000	+7.258%	9	966	-14.098%
2026-05-22	24.3400	24.8700	24.1000	24.8000	-0.040%	13	957	-7.863%
2026-05-21	25.5500	25.5500	24.0700	24.8100	-5.305%	18	952	-7.900%
2026-05-20	26.7000	26.7000	25.7700	26.2000	-6.261%	150	952	-12.786%
2026-05-19	27.5300	27.9500	27.5300	27.9500	+6.395%	4	882	-18.247%
2026-05-18	24.4000	26.3300	24.4000	26.2700	+0.267%	9	882	-13.019%
2026-05-15	27.5600	27.5600	26.2000	26.2000	+4.591%	19	882	-12.786%
2026-05-14	24.7600	25.0500	24.7600	25.0500	+3.086%	10	868	-8.782%
2026-05-13	24.7300	24.8000	24.2000	24.3000	-7.252%	22	856	-5.967%
2026-05-12	25.9300	26.2000	25.7000	26.2000	+8.714%	4	856	-12.786%
2026-05-11	23.6400	24.1000	23.3000	24.1000	+2.772%	126	856	-5.187%
2026-05-08	23.6500	23.6500	23.4000	23.4500	+1.296%	34	786	-2.559%
2026-05-07	23.0700	23.2000	23.0700	23.1500	+5.467%	13	782	-1.296%
2026-05-06	22.5800	22.5800	21.9500	21.9500	-5.591%	90	769	+4.100%
2026-05-05	22.3500	23.3900	21.7000	23.2500	-3.926%	24	760	-1.720%
2026-05-04	24.0000	24.2000	24.0000	24.2000	-4.874%	7	758	-5.579%
2026-05-01	26.6600	27.3300	24.2500	25.4400	-4.361%	241	585	-10.181%
2026-04-30	25.0500	28.6100	25.0500	26.6000	-8.998%	425	585	-14.098%
2026-04-29	28.0000	29.2300	28.0000	29.2300	-3.051%	41	223	-21.827%
2026-04-28	30.6000	30.6000	30.1500	30.1500	+1.345%	2	247	-24.212%
2026-04-27	29.7000	30.2000	29.5500	29.7500	+2.480%	5	247	-23.193%
2026-04-24	30.4000	31.0000	28.9800	29.0300	-9.139%	87	248	-21.288%
2026-04-23	31.9500	31.9500	31.9500	31.9500	-4.627%	1	192	-28.482%
2026-04-21	33.5000	33.5000	33.5000	33.5000	-8.118%	1	191	-31.791%
2026-04-20	36.0000	36.4600	36.0000	36.4600	+6.484%	3	191	-37.329%
2026-04-17	32.9000	34.2400	32.9000	34.2400	-7.083%	14	190	-33.265%
2026-04-16	36.8500	36.8500	36.8500	36.8500	+4.332%	2	188	-37.992%
2026-04-14	35.2500	35.3200	35.2500	35.3200	-30.636%	2	186	-35.306%
2026-04-08	50.9500	50.9500	50.9200	50.9200	-19.239%	4	186	-55.126%
2026-03-20	63.0500	63.0500	63.0500	63.0500	+9.177%	1	187	-63.759%
2026-03-10	57.7500	57.7500	57.7500	57.7500	-7.600%	1	186	-60.433%
2026-02-27	62.5000	62.5000	62.5000	62.5000	-0.557%	5	186	-63.440%
2026-02-26	62.8000	62.8500	62.8000	62.8500	+3.440%	2	189	-63.644%
2026-02-25	60.7600	60.7600	60.7600	60.7600	-7.237%	1	190	-62.393%
2026-02-23	65.5100	65.6200	65.5000	65.5000	+2.025%	5	190	-65.115%
2026-02-06	62.9500	64.2000	62.9500	64.2000	+36.596%	15	193	-64.408%
2026-02-04	47.0000	47.0000	47.0000	47.0000	+6.818%	5	193	-51.383%
2026-02-03	44.1500	44.1500	44.0000	44.0000	+3.651%	2	188	-48.068%
2026-01-30	42.9800	42.9800	42.4500	42.4500	-0.702%	8	188	-46.172%
2026-01-29	42.7500	42.7500	42.7500	42.7500	-1.384%	1	188	-46.550%
2026-01-14	43.1700	43.3500	43.1700	43.3500	+13.185%	3	189	-47.290%
2026-01-12	38.3000	38.3000	38.3000	38.3000	-4.370%	5	186	-40.339%
2026-01-08	40.0500	40.0500	40.0500	40.0500	-3.120%	4	182	-42.946%
2026-01-06	41.3500	41.3500	41.3400	41.3400	-12.545%	2	179	-44.727%
2025-12-31	47.2500	47.2700	47.2500	47.2700	+1.221%	10	184	-51.661%
2025-12-30	46.7000	46.7000	46.7000	46.7000	-10.878%	2	184	-51.071%
2025-12-17	52.4000	52.4000	52.4000	52.4000	+3.414%	2	182	-56.393%
2025-12-09	50.5900	50.6700	50.5900	50.6700	+7.557%	2	180	-54.904%
2025-12-02	47.0600	47.1100	47.0600	47.1100	-4.442%	2	179	-51.496%
2025-11-26	49.2300	49.3000	49.2300	49.3000	-7.609%	2	179	-53.651%
2025-11-24	52.7000	53.3600	52.7000	53.3600	-0.873%	6	179	-57.178%
2025-11-20	53.8300	53.8300	53.8300	53.8300	-0.222%	5	173	-57.552%
2025-11-18	53.9600	53.9600	53.9500	53.9500	+6.389%	2	178	-57.646%
2025-11-17	50.6600	50.7100	50.6600	50.7100	+6.444%	2	178	-54.940%
2025-11-14	47.6400	47.6400	47.6400	47.6400	+9.517%	5	177	-52.036%
2025-11-13	43.5000	43.5000	43.5000	43.5000	+7.407%	40	172	-47.471%
2025-11-10	40.5000	40.5000	40.5000	40.5000	+0.496%	1	148	-43.580%
2025-11-05	40.6900	40.7300	40.2500	40.3000	+3.599%	4	148	-43.300%
2025-11-04	38.6500	38.9000	38.6500	38.9000	+2.883%	2	147	-41.260%
2025-11-03	37.2800	37.8100	37.2500	37.8100	-7.982%	9	144	-39.566%
2025-10-31	40.1900	41.7400	40.1900	41.0900	-23.596%	20	144	-44.390%
2025-10-30	52.3500	53.8400	52.3500	53.7800	+8.603%	14	142	-57.512%
2025-10-29	50.5700	50.9000	49.2800	49.5200	0.000%	12	138	-53.857%
2025-10-28	51.4400	51.7400	49.2500	49.5200	-2.711%	20	135	-53.857%
2025-10-27	50.4000	51.1700	50.4000	50.9000	-2.528%	16	129	-55.108%
2025-10-24	52.8000	52.8000	52.0700	52.2200	-5.210%	18	129	-56.243%
2025-10-23	55.3100	55.5200	54.8900	55.0900	-3.419%	12	128	-58.522%
2025-10-22	56.8500	57.0400	56.8500	57.0400	+5.688%	2	127	-59.940%
2025-10-21	54.5400	54.7600	53.4500	53.9700	-6.594%	14	127	-57.662%
2025-10-20	58.8100	59.1100	57.5900	57.7800	-4.543%	6	126	-60.453%
2025-10-17	60.3600	60.5300	60.3600	60.5300	-0.099%	2	127	-62.250%
2025-10-16	57.4000	60.5900	57.4000	60.5900	+1.832%	12	127	-62.288%
2025-10-15	58.1200	59.9100	58.1200	59.5000	+5.031%	8	128	-61.597%
2025-10-14	58.7500	58.7500	56.4900	56.6500	+2.850%	40	128	-59.665%
2025-10-13	54.9200	55.2900	54.9200	55.0800	+7.894%	10	122	-58.515%
2025-10-10	51.0000	51.0500	51.0000	51.0500	+0.790%	4	120	-55.240%
2025-10-09	52.0400	52.3300	50.6500	50.6500	-5.680%	7	124	-54.886%
2025-10-07	53.4100	53.7000	53.4100	53.7000	+0.374%	2	124	-57.449%
2025-10-06	54.4800	54.5800	53.5000	53.5000	-0.093%	5	124	-57.290%
2025-10-03	52.3000	53.5500	52.3000	53.5500	-0.205%	4	124	-57.330%
2025-10-02	53.6200	53.6600	53.6200	53.6600	-1.069%	2	124	-57.417%
2025-09-30	53.9900	54.5400	53.9900	54.2400	+2.166%	8	124	-57.872%
2025-09-29	52.9600	53.2000	52.8500	53.0900	-1.191%	6	124	-56.960%
2025-09-26	53.8400	54.0300	53.6300	53.7300	-1.611%	4	124	-57.473%
2025-09-25	54.0000	54.6100	54.0000	54.6100	+2.362%	4	124	-58.158%
2025-09-23	53.1600	53.3500	53.1600	53.3500	+10.685%	4	124	-57.170%
2025-09-22	48.0900	48.2900	48.0900	48.2000	+2.816%	4	124	-52.593%
2025-09-19	45.1300	46.9100	45.1300	46.8800	+0.991%	12	124	-51.259%
2025-09-18	45.8700	46.4200	45.8700	46.4200	-1.423%	3	120	-50.776%
2025-09-17	46.9700	47.0900	46.9700	47.0900	+4.878%	2	119	-51.476%
2025-09-16	44.6800	44.9000	44.6800	44.9000	-2.497%	2	119	-49.109%
2025-09-15	46.1300	46.2800	46.0500	46.0500	-3.053%	6	119	-50.380%
2025-09-12	47.2000	47.5000	47.2000	47.5000	+1.085%	2	120	-51.895%
2025-09-11	46.1500	46.9900	46.1500	46.9900	+8.748%	4	120	-51.373%
2025-09-09	42.9200	43.2100	42.9200	43.2100	+0.864%	4	120	-47.119%
2025-09-08	42.5700	42.8400	42.5700	42.8400	-2.967%	4	120	-46.662%
2025-09-04	43.9600	44.1500	43.9600	44.1500	-9.156%	4	120	-48.245%
2025-09-03	48.4300	48.6500	48.4300	48.6000	+8.798%	116	120	-52.984%
2025-08-28	44.6300	44.8000	44.6300	44.6700	-3.997%	4	72	-48.847%
2025-08-27	46.3300	46.5300	46.3300	46.5300	-1.419%	2	73	-50.892%
2025-08-26	47.3700	47.5800	46.6600	47.2000	-7.992%	14	73	-51.589%
2025-08-21	51.3000	51.3000	51.3000	51.3000	+12.623%	1	78	-55.458%
2025-08-18	45.3500	45.5500	45.3500	45.5500	-0.219%	2	78	-49.835%
2025-08-15	45.6400	45.7700	45.6000	45.6500	-7.347%	4	78	-49.945%
2025-08-13	49.3400	49.3400	49.2700	49.2700	-2.878%	2	79	-53.623%
2025-08-08	50.8500	50.8500	50.7300	50.7300	-1.686%	2	79	-54.958%
2025-08-06	51.6000	51.6000	51.6000	51.6000	-10.339%	2	79	-55.717%
2025-08-04	57.6000	57.6000	57.5500	57.5500	+1.231%	2	79	-60.295%
2025-08-01	56.7500	56.8500	56.7500	56.8500	+30.241%	2	79	-59.807%
2025-07-31	43.6500	43.6500	43.6500	43.6500	-5.005%	1	79	-47.652%
2025-07-29	45.8000	45.9500	45.8000	45.9500	+2.682%	2	79	-50.272%
2025-07-28	44.8500	44.8500	44.7000	44.7500	-1.540%	6	80	-48.939%
2025-07-25	45.4400	45.5400	45.4000	45.4500	+0.110%	4	80	-49.725%
2025-07-24	45.4500	45.4500	45.3000	45.4000	-6.198%	3	79	-49.670%
2025-07-22	48.5400	48.5400	48.4000	48.4000	-2.811%	4	78	-52.789%
2025-07-18	49.7500	49.8900	49.7500	49.8000	-3.954%	4	78	-54.116%
2025-07-16	51.9500	51.9900	51.7000	51.8500	+4.305%	14	78	-55.931%
2025-07-15	49.9700	49.9700	49.5200	49.7100	-1.467%	4	80	-54.033%
2025-07-14	50.6000	50.6000	50.4500	50.4500	-15.281%	2	80	-54.708%
2025-06-16	59.5500	59.5500	59.5500	59.5500	-23.820%	1	80	-61.629%
2025-05-02	78.1700	78.1700	78.1700	78.1700	-8.197%	2	81	-70.769%
2025-04-15	84.7500	85.2500	84.4500	85.1500	-7.345%	7	82	-73.165%
2025-04-09	95.1300	95.1300	91.9000	91.9000	+0.547%	15	82	-75.136%
2025-04-04	91.4000	91.4000	91.4000	91.4000	+16.255%	2	82	-75.000%
2025-04-02	78.6200	78.6200	78.6200	78.6200	+1.773%	4	81	-70.936%
2025-04-01	77.9200	77.9200	77.2500	77.2500	-2.916%	5	81	-70.421%
2025-03-31	79.5700	79.5700	79.5700	79.5700	+14.128%	1	81	-71.283%
2025-03-27	69.7200	69.7200	69.7200	69.7200	+5.797%	1	81	-67.226%
2025-03-25	65.9000	65.9000	65.9000	65.9000	-8.599%	1	80	-65.326%
2025-03-17	72.1000	72.1000	72.1000	72.1000	-0.069%	1	81	-68.308%
2025-03-12	72.1500	72.1500	72.1500	72.1500	+47.848%	1	80	-68.330%
2025-02-10	48.8000	48.8000	48.8000	48.8000	-4.220%	20	80	-53.176%
2025-02-07	48.6500	50.9500	48.3000	50.9500	+12.597%	128	80	-55.152%
2025-02-04	45.3500	45.3500	45.2500	45.2500	-13.892%	80	83	-49.503%
2025-01-21	52.5500	52.5500	52.5500	52.5500	-1.092%	2	3	-56.518%
2024-12-26	53.1300	53.1300	53.1300	53.1300	-0.506%	2	3	-56.992%
2024-12-13	53.4000	53.4000	53.4000	53.4000	+2.181%	2	1	-57.210%
2024-12-12	52.2600	52.2600	52.2600	52.2600	0.000%	1	1	-56.276%