Dark

AMZN20270115P270
AMZN Jan 15 2027 270.00 Put (AMZN270115P00270000)
option OPRA

EOD

Jul 2, 2026

39.44-1.029%(-0.41)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	38.8000	39.4400	38.5500	39.4400	-1.029%	16	1,246	0.000%
2026-07-01	42.5200	42.5200	39.3600	39.8500	-20.300%	58	1,246	-1.029%
2026-06-25	50.0000	50.0000	50.0000	50.0000	+24.378%	1	1,269	-21.120%
2026-06-24	40.2000	40.2000	40.2000	40.2000	-8.636%	80	1,268	-1.891%
2026-06-23	46.6500	46.6500	44.0000	44.0000	+0.571%	3	1,269	-10.364%
2026-06-22	43.2000	43.7500	43.2000	43.7500	+12.903%	3	1,269	-9.851%
2026-06-18	38.7500	38.7500	38.7500	38.7500	-10.135%	10	1,277	+1.781%
2026-06-17	38.9000	43.1500	38.9000	43.1200	+14.987%	9	1,277	-8.534%
2026-06-15	37.7000	37.7000	37.1500	37.5000	-14.773%	71	1,278	+5.173%
2026-06-12	44.0000	44.0000	44.0000	44.0000	+4.439%	1	1,271	-10.364%
2026-06-11	43.7500	44.3000	42.1300	42.1300	-2.702%	3	1,272	-6.385%
2026-06-10	43.3000	43.3000	43.3000	43.3000	+5.481%	1	1,270	-8.915%
2026-06-09	39.9700	41.0500	39.9700	41.0500	+4.056%	5	1,270	-3.922%
2026-06-08	37.7800	39.9000	37.7800	39.4500	+5.284%	82	1,275	-0.025%
2026-06-05	34.4600	37.7500	34.4600	37.4700	+10.206%	69	1,301	+5.258%
2026-06-04	34.3000	34.3000	34.0000	34.0000	-8.994%	2	1,338	+16.000%
2026-06-03	33.5000	37.3600	33.5000	37.3600	+14.076%	8	1,338	+5.567%
2026-06-02	32.1000	32.8000	32.1000	32.7500	+8.985%	65	1,338	+20.427%
2026-06-01	29.1000	30.6500	29.1000	30.0500	+14.476%	115	1,334	+31.248%
2026-05-29	24.9500	26.5500	24.9500	26.2500	+4.374%	34	1,300	+50.248%
2026-05-28	27.0000	27.0000	25.1500	25.1500	-3.455%	163	1,290	+56.819%
2026-05-27	26.5500	26.5500	26.0000	26.0500	-7.295%	84	1,253	+51.401%
2026-05-26	28.6000	29.2500	28.1000	28.1000	+2.555%	76	1,218	+40.356%
2026-05-22	26.7000	27.4000	26.7000	27.4000	+3.396%	10	1,223	+43.942%
2026-05-21	29.2300	29.2300	26.5000	26.5000	-7.666%	7	1,222	+48.830%
2026-05-20	29.5600	29.5600	28.7000	28.7000	-6.515%	6	1,222	+37.422%
2026-05-19	31.3500	32.0000	30.7000	30.7000	+6.820%	5	1,217	+28.469%
2026-05-18	26.8500	28.8800	26.8500	28.7400	-0.725%	10	1,217	+37.230%
2026-05-15	30.1000	30.1000	28.9500	28.9500	+5.850%	21	1,217	+36.235%
2026-05-14	27.3500	27.5000	27.3500	27.3500	+2.434%	253	1,211	+44.205%
2026-05-13	26.8900	26.8900	26.6300	26.7000	-7.931%	9	939	+47.715%
2026-05-12	27.0500	29.0000	27.0500	29.0000	+11.410%	29	939	+36.000%
2026-05-11	26.5700	26.7800	25.4500	26.0300	+2.885%	28	939	+51.517%
2026-05-08	26.3000	26.3000	25.3000	25.3000	-2.505%	215	934	+55.889%
2026-05-07	25.5500	25.9500	25.5000	25.9500	+7.676%	8	755	+51.985%
2026-05-06	24.9000	25.3500	24.0700	24.1000	-5.970%	111	756	+63.651%
2026-05-05	24.6000	25.7500	24.6000	25.6300	-4.863%	196	693	+53.882%
2026-05-04	27.7000	27.7000	25.3900	26.9400	-2.036%	143	643	+46.399%
2026-05-01	29.6500	29.6500	26.7000	27.5000	-5.790%	54	488	+43.418%
2026-04-30	26.8000	31.9500	26.8000	29.1900	-8.438%	70	488	+35.115%
2026-04-29	31.4500	32.0000	30.4500	31.8800	-3.247%	168	463	+23.714%
2026-04-28	32.9000	33.2800	32.9000	32.9500	+2.488%	4	380	+19.697%
2026-04-27	32.0000	32.1500	32.0000	32.1500	+1.420%	7	380	+22.675%
2026-04-24	33.0000	33.0000	31.7000	31.7000	-9.429%	24	379	+24.416%
2026-04-22	35.1000	35.1000	35.0000	35.0000	-11.280%	23	364	+12.686%
2026-04-20	39.0500	39.4500	39.0500	39.4500	+9.797%	12	364	-0.025%
2026-04-17	35.7500	35.9300	35.7500	35.9300	-9.950%	11	364	+9.769%
2026-04-16	39.7000	39.9000	39.7000	39.9000	+6.372%	24	360	-1.153%
2026-04-14	40.4000	40.4000	37.5100	37.5100	-16.179%	10	343	+5.145%
2026-04-10	44.0000	44.7500	44.0000	44.7500	-8.692%	30	338	-11.866%
2026-04-09	49.1800	49.1800	48.3400	49.0100	-23.362%	4	313	-19.527%
2026-04-07	63.9500	63.9500	63.9500	63.9500	-3.253%	1	312	-38.327%
2026-04-02	66.1000	66.1000	66.1000	66.1000	+0.793%	5	311	-40.333%
2026-03-31	67.3000	67.3000	65.5800	65.5800	-8.980%	4	311	-39.860%
2026-03-30	69.5000	72.4500	69.5000	72.0500	+0.981%	18	311	-45.260%
2026-03-27	71.3500	71.3500	71.3500	71.3500	+14.895%	3	305	-44.723%
2026-03-23	62.1000	62.1000	62.1000	62.1000	-8.136%	1	302	-36.490%
2026-03-20	67.6000	67.6000	67.6000	67.6000	+1.807%	1	302	-41.657%
2026-03-19	66.3500	66.4000	66.3500	66.4000	-1.043%	2	301	-40.602%
2026-03-13	66.6000	67.1000	66.6000	67.1000	+7.480%	6	300	-41.222%
2026-03-10	62.4300	62.4300	62.4300	62.4300	-0.747%	4	299	-36.825%
2026-03-06	61.5000	62.9000	61.4000	62.9000	+4.433%	12	301	-37.297%
2026-03-05	60.2300	60.2300	60.2300	60.2300	+0.083%	1	299	-34.518%
2026-03-04	62.2300	62.2300	60.1800	60.1800	-9.408%	27	298	-34.463%
2026-03-03	66.4300	66.4300	66.4300	66.4300	-3.191%	3	284	-40.629%
2026-02-26	68.6200	68.6200	68.6200	68.6200	+4.444%	3	284	-42.524%
2026-02-24	66.2400	66.2400	65.7000	65.7000	-5.400%	5	281	-39.970%
2026-02-23	69.4500	69.4500	69.4500	69.4500	+6.518%	3	280	-43.211%
2026-02-20	65.2000	65.2000	65.2000	65.2000	-11.951%	1	277	-39.509%
2026-02-17	74.0500	74.0500	74.0500	74.0500	+3.162%	1	277	-46.739%
2026-02-12	71.2500	71.7800	71.2500	71.7800	+6.027%	6	276	-45.054%
2026-02-09	67.7000	67.7000	67.7000	67.7000	-0.147%	2	280	-41.743%
2026-02-06	71.2700	71.2700	67.8000	67.8000	+17.852%	34	278	-41.829%
2026-02-05	57.5300	57.5300	57.5300	57.5300	+25.201%	1	267	-31.444%
2026-01-30	45.9500	45.9500	45.9500	45.9500	0.000%	1	267	-14.168%
2026-01-29	45.9500	45.9500	45.9500	45.9500	+3.375%	1	267	-14.168%
2026-01-28	44.4500	44.4500	44.4500	44.4500	+1.438%	4	267	-11.271%
2026-01-27	43.8200	43.8200	43.8200	43.8200	-14.747%	1	263	-9.995%
2026-01-20	51.4000	51.4000	51.4000	51.4000	+11.983%	1	262	-23.268%
2026-01-15	46.8900	46.8900	45.9000	45.9000	-3.673%	3	262	-14.074%
2026-01-14	47.6500	47.6500	47.6500	47.6500	+6.338%	1	262	-17.230%
2026-01-13	44.8100	44.8100	44.8100	44.8100	+0.833%	1	261	-11.984%
2026-01-06	48.2000	48.2000	44.4400	44.4400	-10.942%	3	260	-11.251%
2025-12-31	49.9000	49.9000	49.8700	49.9000	-1.188%	12	255	-20.962%
2025-12-26	50.5000	50.5000	50.5000	50.5000	+0.778%	1	255	-21.901%
2025-12-23	50.1100	50.1100	50.1100	50.1100	-3.820%	10	254	-21.293%
2025-12-22	52.1200	52.1200	52.1000	52.1000	-7.460%	100	257	-24.299%
2025-12-15	56.3000	56.3000	56.3000	56.3000	+3.493%	2	257	-29.947%
2025-12-04	54.4000	54.4000	54.4000	54.4000	+4.817%	1	259	-27.500%
2025-12-03	51.9000	51.9000	51.9000	51.9000	+2.935%	2	259	-24.008%
2025-12-02	50.4200	50.4200	50.4200	50.4200	-4.760%	2	261	-21.777%
2025-11-26	52.9400	52.9400	52.9400	52.9400	-1.323%	10	251	-25.501%
2025-11-25	53.6500	53.6500	53.6500	53.6500	-5.513%	5	251	-26.486%
2025-11-24	56.7800	56.7800	56.7800	56.7800	-5.681%	1	246	-30.539%
2025-11-21	60.7400	60.7400	60.2000	60.2000	-0.166%	3	245	-34.485%
2025-11-19	60.3000	60.3000	60.3000	60.3000	+22.188%	2	246	-34.594%
2025-11-13	49.3500	49.3500	49.3500	49.3500	+13.188%	1	247	-20.081%
2025-11-10	43.4000	43.6000	43.4000	43.6000	+4.431%	5	247	-9.541%
2025-11-04	42.3500	42.3500	41.5500	41.7500	+4.506%	3	242	-5.533%
2025-11-03	39.9400	39.9500	39.9400	39.9500	-10.305%	12	235	-1.277%
2025-10-31	42.3000	44.5500	42.3000	44.5400	-22.431%	15	235	-11.450%
2025-10-30	55.7900	57.4200	55.7900	57.4200	+7.508%	10	234	-31.313%
2025-10-29	53.8100	54.1900	53.1600	53.4100	+0.793%	20	235	-26.156%
2025-10-28	54.4100	54.6900	52.6000	52.9900	-3.250%	7	233	-25.571%
2025-10-27	53.8600	54.7700	53.8600	54.7700	-1.564%	13	233	-27.990%
2025-10-24	56.0000	56.1500	55.2400	55.6400	-5.245%	12	233	-29.116%
2025-10-23	58.8000	59.0800	58.5700	58.7200	-3.389%	8	234	-32.834%
2025-10-22	60.5200	60.7800	60.5200	60.7800	+5.448%	2	236	-35.110%
2025-10-21	58.0800	58.3200	56.6100	57.6400	-8.085%	10	237	-31.575%
2025-10-20	62.6100	62.9300	62.5100	62.7100	-2.382%	6	237	-37.107%
2025-10-17	64.1400	64.3100	64.0600	64.2400	+4.762%	4	237	-38.605%
2025-10-16	61.0400	61.3200	61.0400	61.3200	-3.143%	2	237	-35.682%
2025-10-15	61.8500	64.3400	61.8500	63.3100	+4.593%	12	237	-37.703%
2025-10-14	61.8000	62.0400	60.2700	60.5300	+2.977%	14	237	-34.842%
2025-10-13	58.2800	59.0100	58.2800	58.7800	-2.795%	66	237	-32.902%
2025-10-10	59.8300	60.4700	59.8300	60.4700	+12.231%	13	217	-34.778%
2025-10-09	55.5800	55.8300	53.8800	53.8800	-2.409%	5	216	-26.800%
2025-10-08	55.1000	55.2100	55.1000	55.2100	-3.479%	2	214	-28.564%
2025-10-07	57.0100	57.2000	57.0100	57.2000	-1.515%	2	214	-31.049%
2025-10-06	58.6200	58.6200	57.8600	58.0800	+1.238%	7	214	-32.094%
2025-10-03	57.2100	57.3700	57.2100	57.3700	+0.508%	2	214	-31.253%
2025-10-02	57.0800	57.2100	57.0100	57.0800	+0.635%	4	214	-30.904%
2025-10-01	56.5200	56.7200	56.5200	56.7200	-2.560%	2	214	-30.465%
2025-09-30	58.0100	58.2100	58.0100	58.2100	+2.972%	2	214	-32.245%
2025-09-29	56.4200	56.7400	56.2800	56.5300	-2.130%	6	214	-30.232%
2025-09-26	57.5600	57.7600	57.5600	57.7600	-0.977%	2	214	-31.717%
2025-09-25	57.7400	58.3300	57.7400	58.3300	+4.105%	4	214	-32.385%
2025-09-23	54.8000	56.0300	54.8000	56.0300	+8.312%	3	215	-29.609%
2025-09-22	51.5200	51.7300	51.5200	51.7300	+6.156%	2	215	-23.758%
2025-09-19	48.5700	48.7700	48.4900	48.7300	-1.971%	4	215	-19.064%
2025-09-18	49.7100	49.7100	49.7100	49.7100	+0.222%	1	215	-20.660%
2025-09-11	49.6000	49.6000	49.6000	49.6000	0.000%	30	215	-20.484%
2025-09-10	48.9300	49.6000	48.9300	49.6000	+6.920%	4	215	-20.484%
2025-09-09	46.0700	46.3900	46.0700	46.3900	+0.173%	4	214	-14.982%
2025-09-08	45.8000	46.3100	45.8000	46.3100	-1.342%	14	214	-14.835%
2025-09-04	47.0600	47.4000	46.7100	46.9400	-9.887%	6	214	-15.978%
2025-09-03	51.9100	52.0900	51.9100	52.0900	+9.594%	2	213	-24.285%
2025-08-28	47.4100	47.5300	47.4100	47.5300	-4.883%	2	213	-17.021%
2025-08-27	49.6600	49.9700	49.6600	49.9700	-1.226%	2	213	-21.073%
2025-08-26	50.3800	50.7500	50.1100	50.5900	+0.278%	18	213	-22.040%
2025-08-19	50.4500	50.4500	50.4500	50.4500	+3.318%	10	213	-21.824%
2025-08-18	48.6500	48.8300	48.6500	48.8300	-0.347%	2	208	-19.230%
2025-08-15	49.0000	49.0900	48.8600	49.0000	-7.197%	18	208	-19.510%
2025-08-13	52.9400	52.9400	52.8000	52.8000	-2.852%	4	208	-25.303%
2025-08-08	54.3500	54.3500	54.3500	54.3500	-1.092%	2	208	-27.433%
2025-08-07	53.8000	54.9500	53.7500	54.9500	-9.249%	4	206	-28.226%
2025-08-05	60.6500	60.6500	60.5500	60.5500	+0.165%	2	205	-34.864%
2025-08-01	60.6000	60.6000	60.4500	60.4500	+28.891%	11	204	-34.756%
2025-07-31	46.8500	46.9000	46.8500	46.9000	-2.190%	13	203	-15.906%
2025-07-28	48.1000	48.1000	47.9500	47.9500	-1.641%	2	193	-17.748%
2025-07-25	48.8400	48.8900	48.7000	48.7500	+0.103%	4	193	-19.097%
2025-07-24	48.9000	48.9000	48.7000	48.7000	-6.075%	2	191	-19.014%
2025-07-22	51.9900	51.9900	51.8500	51.8500	-2.538%	2	191	-23.934%
2025-07-18	53.3400	53.3400	53.2000	53.2000	-3.710%	4	191	-25.865%
2025-07-16	55.4000	55.4000	55.2000	55.2500	+4.127%	12	191	-28.615%
2025-07-15	53.1300	53.2000	52.8800	53.0600	-1.795%	6	188	-25.669%
2025-07-14	53.8000	54.0300	53.8000	54.0300	-9.950%	2	186	-27.004%
2025-06-26	60.0000	60.0000	60.0000	60.0000	-1.720%	2	186	-34.267%
2025-06-10	61.0500	61.0500	61.0500	61.0500	-22.496%	24	186	-35.397%
2025-05-08	78.8700	79.0900	78.7700	78.7700	-20.993%	34	162	-49.930%
2025-04-09	99.7000	99.7000	99.7000	99.7000	+11.834%	10	134	-60.441%
2025-04-07	100.9500	100.9500	89.1500	89.1500	-7.950%	45	134	-55.760%
2025-04-04	96.8500	96.8500	96.8500	96.8500	+27.518%	8	93	-59.277%
2025-04-02	82.9500	82.9500	75.9500	75.9500	-6.844%	45	97	-48.071%
2025-04-01	82.1900	82.1900	81.5300	81.5300	-2.686%	5	55	-51.625%
2025-03-31	83.7800	83.7800	83.7800	83.7800	+6.767%	1	51	-52.924%
2025-03-20	78.4700	78.4700	78.4700	78.4700	-0.102%	1	51	-49.739%
2025-03-19	78.5500	78.5500	78.5500	78.5500	+3.084%	2	50	-49.790%
2025-03-17	76.2000	76.2000	76.2000	76.2000	+47.531%	34	48	-48.241%
2025-02-07	51.6500	51.6500	51.6500	51.6500	+6.451%	2	14	-23.640%
2025-01-28	49.1000	49.1000	48.5200	48.5200	-6.692%	14	13	-18.714%
2025-01-22	52.0000	52.0000	52.0000	52.0000	-9.612%	1	17	-24.154%
2025-01-17	57.5100	57.5300	57.5100	57.5300	-8.537%	4	16	-31.444%
2025-01-13	62.9000	62.9000	62.9000	62.9000	+12.221%	1	16	-37.297%
2024-12-24	56.0500	56.0500	56.0500	56.0500	0.000%	10	6	-29.634%
2024-12-13	56.0500	56.0500	56.0500	56.0500	-4.024%	2	6	-29.634%
2024-12-06	58.4000	58.4000	58.4000	58.4000	-22.392%	6	5	-32.466%
2024-11-05	75.3800	75.3800	75.2500	75.2500	0.000%	3	2	-47.588%