Dark

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

EOD

Aug 20, 2026

25.69+12.675%(+2.89)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.8500	25.6900	24.5500	25.6900	+12.675%	200	3,289	0.000%
2026-08-19	24.9500	25.8700	22.6300	22.8000	-9.127%	108	3,348	+12.675%
2026-08-18	25.0900	25.0900	25.0900	25.0900	-0.634%	1	3,339	+2.391%
2026-08-17	24.1500	26.0000	24.1500	25.2500	+6.675%	264	3,338	+1.743%
2026-08-14	23.7500	23.9400	23.5500	23.6700	+0.085%	63	3,137	+8.534%
2026-08-13	23.0000	23.6500	21.7500	23.6500	+7.500%	46	3,137	+8.626%
2026-08-12	21.7000	22.3600	21.6600	22.0000	+6.229%	213	3,123	+16.773%
2026-08-11	19.5500	20.8000	19.5000	20.7100	+7.865%	237	3,045	+24.046%
2026-08-10	20.1500	20.2500	18.4500	19.2000	-6.112%	313	2,995	+33.802%
2026-08-07	20.0000	20.4500	19.2500	20.4500	-5.104%	341	3,147	+25.623%
2026-08-06	21.3000	21.8000	20.7000	21.5500	-2.045%	71	2,978	+19.211%
2026-08-05	19.3000	22.1500	19.3000	22.0000	+8.642%	145	2,970	+16.773%
2026-08-04	19.5000	20.2500	19.1500	20.2500	+17.391%	487	2,914	+26.864%
2026-08-03	18.0600	18.2000	16.7000	17.2500	-22.122%	291	2,474	+48.928%
2026-07-31	25.7000	25.8500	21.4200	22.1500	-46.857%	725	2,381	+15.982%
2026-07-30	42.0000	42.0000	40.8300	41.6800	-6.631%	36	2,165	-38.364%
2026-07-29	46.5100	46.5100	44.6400	44.6400	-0.067%	4	2,164	-42.451%
2026-07-27	44.6700	44.6700	44.6700	44.6700	-0.623%	1	2,164	-42.489%
2026-07-23	44.2500	45.4900	44.0000	44.9500	+17.210%	28	2,164	-42.848%
2026-07-22	37.8100	38.5500	37.8000	38.3500	+7.816%	15	2,175	-33.012%
2026-07-21	35.5700	35.5700	35.5700	35.5700	+4.772%	5	2,184	-27.776%
2026-07-20	34.1400	34.1400	33.9500	33.9500	-7.895%	5	2,184	-24.330%
2026-07-17	36.9000	36.9000	36.8600	36.8600	+8.892%	23	2,186	-30.304%
2026-07-16	33.9400	33.9400	33.8500	33.8500	+2.266%	2	2,166	-24.106%
2026-07-15	33.4800	33.4800	32.7000	33.1000	-13.237%	1,010	2,164	-22.387%
2026-07-14	38.1300	38.3800	38.1100	38.1500	-4.649%	20	1,261	-32.661%
2026-07-08	40.5700	40.5700	40.0100	40.0100	+5.428%	4	1,241	-35.791%
2026-07-07	38.6800	38.6800	37.9500	37.9500	-5.761%	5	1,242	-32.306%
2026-07-06	40.2700	40.2700	40.2700	40.2700	+2.104%	1	1,239	-36.206%
2026-07-02	38.8000	39.4400	38.5500	39.4400	-1.029%	16	1,246	-34.863%
2026-07-01	42.5200	42.5200	39.3600	39.8500	-20.300%	58	1,246	-35.533%
2026-06-25	50.0000	50.0000	50.0000	50.0000	+24.378%	1	1,269	-48.620%
2026-06-24	40.2000	40.2000	40.2000	40.2000	-8.636%	80	1,268	-36.095%
2026-06-23	46.6500	46.6500	44.0000	44.0000	+0.571%	3	1,269	-41.614%
2026-06-22	43.2000	43.7500	43.2000	43.7500	+12.903%	3	1,269	-41.280%
2026-06-18	38.7500	38.7500	38.7500	38.7500	-10.135%	10	1,277	-33.703%
2026-06-17	38.9000	43.1500	38.9000	43.1200	+14.987%	9	1,277	-40.422%
2026-06-15	37.7000	37.7000	37.1500	37.5000	-14.773%	71	1,278	-31.493%
2026-06-12	44.0000	44.0000	44.0000	44.0000	+4.439%	1	1,271	-41.614%
2026-06-11	43.7500	44.3000	42.1300	42.1300	-2.702%	3	1,272	-39.022%
2026-06-10	43.3000	43.3000	43.3000	43.3000	+5.481%	1	1,270	-40.670%
2026-06-09	39.9700	41.0500	39.9700	41.0500	+4.056%	5	1,270	-37.418%
2026-06-08	37.7800	39.9000	37.7800	39.4500	+5.284%	82	1,275	-34.880%
2026-06-05	34.4600	37.7500	34.4600	37.4700	+10.206%	69	1,301	-31.438%
2026-06-04	34.3000	34.3000	34.0000	34.0000	-8.994%	2	1,338	-24.441%
2026-06-03	33.5000	37.3600	33.5000	37.3600	+14.076%	8	1,338	-31.237%
2026-06-02	32.1000	32.8000	32.1000	32.7500	+8.985%	65	1,338	-21.557%
2026-06-01	29.1000	30.6500	29.1000	30.0500	+14.476%	115	1,334	-14.509%
2026-05-29	24.9500	26.5500	24.9500	26.2500	+4.374%	34	1,300	-2.133%
2026-05-28	27.0000	27.0000	25.1500	25.1500	-3.455%	163	1,290	+2.147%
2026-05-27	26.5500	26.5500	26.0000	26.0500	-7.295%	84	1,253	-1.382%
2026-05-26	28.6000	29.2500	28.1000	28.1000	+2.555%	76	1,218	-8.577%
2026-05-22	26.7000	27.4000	26.7000	27.4000	+3.396%	10	1,223	-6.241%
2026-05-21	29.2300	29.2300	26.5000	26.5000	-7.666%	7	1,222	-3.057%
2026-05-20	29.5600	29.5600	28.7000	28.7000	-6.515%	6	1,222	-10.488%
2026-05-19	31.3500	32.0000	30.7000	30.7000	+6.820%	5	1,217	-16.319%
2026-05-18	26.8500	28.8800	26.8500	28.7400	-0.725%	10	1,217	-10.612%
2026-05-15	30.1000	30.1000	28.9500	28.9500	+5.850%	21	1,217	-11.261%
2026-05-14	27.3500	27.5000	27.3500	27.3500	+2.434%	253	1,211	-6.069%
2026-05-13	26.8900	26.8900	26.6300	26.7000	-7.931%	9	939	-3.783%
2026-05-12	27.0500	29.0000	27.0500	29.0000	+11.410%	29	939	-11.414%
2026-05-11	26.5700	26.7800	25.4500	26.0300	+2.885%	28	939	-1.306%
2026-05-08	26.3000	26.3000	25.3000	25.3000	-2.505%	215	934	+1.542%
2026-05-07	25.5500	25.9500	25.5000	25.9500	+7.676%	8	755	-1.002%
2026-05-06	24.9000	25.3500	24.0700	24.1000	-5.970%	111	756	+6.598%
2026-05-05	24.6000	25.7500	24.6000	25.6300	-4.863%	196	693	+0.234%
2026-05-04	27.7000	27.7000	25.3900	26.9400	-2.036%	143	643	-4.640%
2026-05-01	29.6500	29.6500	26.7000	27.5000	-5.790%	54	488	-6.582%
2026-04-30	26.8000	31.9500	26.8000	29.1900	-8.438%	70	488	-11.990%
2026-04-29	31.4500	32.0000	30.4500	31.8800	-3.247%	168	463	-19.417%
2026-04-28	32.9000	33.2800	32.9000	32.9500	+2.488%	4	380	-22.033%
2026-04-27	32.0000	32.1500	32.0000	32.1500	+1.420%	7	380	-20.093%
2026-04-24	33.0000	33.0000	31.7000	31.7000	-9.429%	24	379	-18.959%
2026-04-22	35.1000	35.1000	35.0000	35.0000	-11.280%	23	364	-26.600%
2026-04-20	39.0500	39.4500	39.0500	39.4500	+9.797%	12	364	-34.880%
2026-04-17	35.7500	35.9300	35.7500	35.9300	-9.950%	11	364	-28.500%
2026-04-16	39.7000	39.9000	39.7000	39.9000	+6.372%	24	360	-35.614%
2026-04-14	40.4000	40.4000	37.5100	37.5100	-16.179%	10	343	-31.512%
2026-04-10	44.0000	44.7500	44.0000	44.7500	-8.692%	30	338	-42.592%
2026-04-09	49.1800	49.1800	48.3400	49.0100	-23.362%	4	313	-47.582%
2026-04-07	63.9500	63.9500	63.9500	63.9500	-3.253%	1	312	-59.828%
2026-04-02	66.1000	66.1000	66.1000	66.1000	+0.793%	5	311	-61.135%
2026-03-31	67.3000	67.3000	65.5800	65.5800	-8.980%	4	311	-60.826%
2026-03-30	69.5000	72.4500	69.5000	72.0500	+0.981%	18	311	-64.344%
2026-03-27	71.3500	71.3500	71.3500	71.3500	+14.895%	3	305	-63.994%
2026-03-23	62.1000	62.1000	62.1000	62.1000	-8.136%	1	302	-58.631%
2026-03-20	67.6000	67.6000	67.6000	67.6000	+1.807%	1	302	-61.997%
2026-03-19	66.3500	66.4000	66.3500	66.4000	-1.043%	2	301	-61.310%
2026-03-13	66.6000	67.1000	66.6000	67.1000	+7.480%	6	300	-61.714%
2026-03-10	62.4300	62.4300	62.4300	62.4300	-0.747%	4	299	-58.850%
2026-03-06	61.5000	62.9000	61.4000	62.9000	+4.433%	12	301	-59.157%
2026-03-05	60.2300	60.2300	60.2300	60.2300	+0.083%	1	299	-57.347%
2026-03-04	62.2300	62.2300	60.1800	60.1800	-9.408%	27	298	-57.311%
2026-03-03	66.4300	66.4300	66.4300	66.4300	-3.191%	3	284	-61.328%
2026-02-26	68.6200	68.6200	68.6200	68.6200	+4.444%	3	284	-62.562%
2026-02-24	66.2400	66.2400	65.7000	65.7000	-5.400%	5	281	-60.898%
2026-02-23	69.4500	69.4500	69.4500	69.4500	+6.518%	3	280	-63.009%
2026-02-20	65.2000	65.2000	65.2000	65.2000	-11.951%	1	277	-60.598%
2026-02-17	74.0500	74.0500	74.0500	74.0500	+3.162%	1	277	-65.307%
2026-02-12	71.2500	71.7800	71.2500	71.7800	+6.027%	6	276	-64.210%
2026-02-09	67.7000	67.7000	67.7000	67.7000	-0.147%	2	280	-62.053%
2026-02-06	71.2700	71.2700	67.8000	67.8000	+17.852%	34	278	-62.109%
2026-02-05	57.5300	57.5300	57.5300	57.5300	+25.201%	1	267	-55.345%
2026-01-30	45.9500	45.9500	45.9500	45.9500	0.000%	1	267	-44.091%
2026-01-29	45.9500	45.9500	45.9500	45.9500	+3.375%	1	267	-44.091%
2026-01-28	44.4500	44.4500	44.4500	44.4500	+1.438%	4	267	-42.205%
2026-01-27	43.8200	43.8200	43.8200	43.8200	-14.747%	1	263	-41.374%
2026-01-20	51.4000	51.4000	51.4000	51.4000	+11.983%	1	262	-50.019%
2026-01-15	46.8900	46.8900	45.9000	45.9000	-3.673%	3	262	-44.031%
2026-01-14	47.6500	47.6500	47.6500	47.6500	+6.338%	1	262	-46.086%
2026-01-13	44.8100	44.8100	44.8100	44.8100	+0.833%	1	261	-42.669%
2026-01-06	48.2000	48.2000	44.4400	44.4400	-10.942%	3	260	-42.192%
2025-12-31	49.9000	49.9000	49.8700	49.9000	-1.188%	12	255	-48.517%
2025-12-26	50.5000	50.5000	50.5000	50.5000	+0.778%	1	255	-49.129%
2025-12-23	50.1100	50.1100	50.1100	50.1100	-3.820%	10	254	-48.733%
2025-12-22	52.1200	52.1200	52.1000	52.1000	-7.460%	100	257	-50.691%
2025-12-15	56.3000	56.3000	56.3000	56.3000	+3.493%	2	257	-54.369%
2025-12-04	54.4000	54.4000	54.4000	54.4000	+4.817%	1	259	-52.776%
2025-12-03	51.9000	51.9000	51.9000	51.9000	+2.935%	2	259	-50.501%
2025-12-02	50.4200	50.4200	50.4200	50.4200	-4.760%	2	261	-49.048%
2025-11-26	52.9400	52.9400	52.9400	52.9400	-1.323%	10	251	-51.473%
2025-11-25	53.6500	53.6500	53.6500	53.6500	-5.513%	5	251	-52.116%
2025-11-24	56.7800	56.7800	56.7800	56.7800	-5.681%	1	246	-54.755%
2025-11-21	60.7400	60.7400	60.2000	60.2000	-0.166%	3	245	-57.326%
2025-11-19	60.3000	60.3000	60.3000	60.3000	+22.188%	2	246	-57.396%
2025-11-13	49.3500	49.3500	49.3500	49.3500	+13.188%	1	247	-47.943%
2025-11-10	43.4000	43.6000	43.4000	43.6000	+4.431%	5	247	-41.078%
2025-11-04	42.3500	42.3500	41.5500	41.7500	+4.506%	3	242	-38.467%
2025-11-03	39.9400	39.9500	39.9400	39.9500	-10.305%	12	235	-35.695%
2025-10-31	42.3000	44.5500	42.3000	44.5400	-22.431%	15	235	-42.322%
2025-10-30	55.7900	57.4200	55.7900	57.4200	+7.508%	10	234	-55.259%
2025-10-29	53.8100	54.1900	53.1600	53.4100	+0.793%	20	235	-51.900%
2025-10-28	54.4100	54.6900	52.6000	52.9900	-3.250%	7	233	-51.519%
2025-10-27	53.8600	54.7700	53.8600	54.7700	-1.564%	13	233	-53.095%
2025-10-24	56.0000	56.1500	55.2400	55.6400	-5.245%	12	233	-53.828%
2025-10-23	58.8000	59.0800	58.5700	58.7200	-3.389%	8	234	-56.250%
2025-10-22	60.5200	60.7800	60.5200	60.7800	+5.448%	2	236	-57.733%
2025-10-21	58.0800	58.3200	56.6100	57.6400	-8.085%	10	237	-55.430%
2025-10-20	62.6100	62.9300	62.5100	62.7100	-2.382%	6	237	-59.034%
2025-10-17	64.1400	64.3100	64.0600	64.2400	+4.762%	4	237	-60.009%
2025-10-16	61.0400	61.3200	61.0400	61.3200	-3.143%	2	237	-58.105%
2025-10-15	61.8500	64.3400	61.8500	63.3100	+4.593%	12	237	-59.422%
2025-10-14	61.8000	62.0400	60.2700	60.5300	+2.977%	14	237	-57.558%
2025-10-13	58.2800	59.0100	58.2800	58.7800	-2.795%	66	237	-56.295%
2025-10-10	59.8300	60.4700	59.8300	60.4700	+12.231%	13	217	-57.516%
2025-10-09	55.5800	55.8300	53.8800	53.8800	-2.409%	5	216	-52.320%
2025-10-08	55.1000	55.2100	55.1000	55.2100	-3.479%	2	214	-53.469%
2025-10-07	57.0100	57.2000	57.0100	57.2000	-1.515%	2	214	-55.087%
2025-10-06	58.6200	58.6200	57.8600	58.0800	+1.238%	7	214	-55.768%
2025-10-03	57.2100	57.3700	57.2100	57.3700	+0.508%	2	214	-55.220%
2025-10-02	57.0800	57.2100	57.0100	57.0800	+0.635%	4	214	-54.993%
2025-10-01	56.5200	56.7200	56.5200	56.7200	-2.560%	2	214	-54.707%
2025-09-30	58.0100	58.2100	58.0100	58.2100	+2.972%	2	214	-55.867%
2025-09-29	56.4200	56.7400	56.2800	56.5300	-2.130%	6	214	-54.555%
2025-09-26	57.5600	57.7600	57.5600	57.7600	-0.977%	2	214	-55.523%
2025-09-25	57.7400	58.3300	57.7400	58.3300	+4.105%	4	214	-55.957%
2025-09-23	54.8000	56.0300	54.8000	56.0300	+8.312%	3	215	-54.150%
2025-09-22	51.5200	51.7300	51.5200	51.7300	+6.156%	2	215	-50.338%
2025-09-19	48.5700	48.7700	48.4900	48.7300	-1.971%	4	215	-47.281%
2025-09-18	49.7100	49.7100	49.7100	49.7100	+0.222%	1	215	-48.320%
2025-09-11	49.6000	49.6000	49.6000	49.6000	0.000%	30	215	-48.206%
2025-09-10	48.9300	49.6000	48.9300	49.6000	+6.920%	4	215	-48.206%
2025-09-09	46.0700	46.3900	46.0700	46.3900	+0.173%	4	214	-44.622%
2025-09-08	45.8000	46.3100	45.8000	46.3100	-1.342%	14	214	-44.526%
2025-09-04	47.0600	47.4000	46.7100	46.9400	-9.887%	6	214	-45.271%
2025-09-03	51.9100	52.0900	51.9100	52.0900	+9.594%	2	213	-50.682%
2025-08-28	47.4100	47.5300	47.4100	47.5300	-4.883%	2	213	-45.950%
2025-08-27	49.6600	49.9700	49.6600	49.9700	-1.226%	2	213	-48.589%
2025-08-26	50.3800	50.7500	50.1100	50.5900	+0.278%	18	213	-49.219%
2025-08-19	50.4500	50.4500	50.4500	50.4500	+3.318%	10	213	-49.078%
2025-08-18	48.6500	48.8300	48.6500	48.8300	-0.347%	2	208	-47.389%
2025-08-15	49.0000	49.0900	48.8600	49.0000	-7.197%	18	208	-47.571%
2025-08-13	52.9400	52.9400	52.8000	52.8000	-2.852%	4	208	-51.345%
2025-08-08	54.3500	54.3500	54.3500	54.3500	-1.092%	2	208	-52.732%
2025-08-07	53.8000	54.9500	53.7500	54.9500	-9.249%	4	206	-53.248%
2025-08-05	60.6500	60.6500	60.5500	60.5500	+0.165%	2	205	-57.572%
2025-08-01	60.6000	60.6000	60.4500	60.4500	+28.891%	11	204	-57.502%
2025-07-31	46.8500	46.9000	46.8500	46.9000	-2.190%	13	203	-45.224%
2025-07-28	48.1000	48.1000	47.9500	47.9500	-1.641%	2	193	-46.423%
2025-07-25	48.8400	48.8900	48.7000	48.7500	+0.103%	4	193	-47.303%
2025-07-24	48.9000	48.9000	48.7000	48.7000	-6.075%	2	191	-47.248%
2025-07-22	51.9900	51.9900	51.8500	51.8500	-2.538%	2	191	-50.453%
2025-07-18	53.3400	53.3400	53.2000	53.2000	-3.710%	4	191	-51.711%
2025-07-16	55.4000	55.4000	55.2000	55.2500	+4.127%	12	191	-53.502%
2025-07-15	53.1300	53.2000	52.8800	53.0600	-1.795%	6	188	-51.583%
2025-07-14	53.8000	54.0300	53.8000	54.0300	-9.950%	2	186	-52.452%
2025-06-26	60.0000	60.0000	60.0000	60.0000	-1.720%	2	186	-57.183%
2025-06-10	61.0500	61.0500	61.0500	61.0500	-22.496%	24	186	-57.920%
2025-05-08	78.8700	79.0900	78.7700	78.7700	-20.993%	34	162	-67.386%
2025-04-09	99.7000	99.7000	99.7000	99.7000	+11.834%	10	134	-74.233%
2025-04-07	100.9500	100.9500	89.1500	89.1500	-7.950%	45	134	-71.183%
2025-04-04	96.8500	96.8500	96.8500	96.8500	+27.518%	8	93	-73.474%
2025-04-02	82.9500	82.9500	75.9500	75.9500	-6.844%	45	97	-66.175%
2025-04-01	82.1900	82.1900	81.5300	81.5300	-2.686%	5	55	-68.490%
2025-03-31	83.7800	83.7800	83.7800	83.7800	+6.767%	1	51	-69.336%
2025-03-20	78.4700	78.4700	78.4700	78.4700	-0.102%	1	51	-67.261%
2025-03-19	78.5500	78.5500	78.5500	78.5500	+3.084%	2	50	-67.295%
2025-03-17	76.2000	76.2000	76.2000	76.2000	+47.531%	34	48	-66.286%
2025-02-07	51.6500	51.6500	51.6500	51.6500	+6.451%	2	14	-50.261%
2025-01-28	49.1000	49.1000	48.5200	48.5200	-6.692%	14	13	-47.053%
2025-01-22	52.0000	52.0000	52.0000	52.0000	-9.612%	1	17	-50.596%
2025-01-17	57.5100	57.5300	57.5100	57.5300	-8.537%	4	16	-55.345%
2025-01-13	62.9000	62.9000	62.9000	62.9000	+12.221%	1	16	-59.157%
2024-12-24	56.0500	56.0500	56.0500	56.0500	0.000%	10	6	-54.166%
2024-12-13	56.0500	56.0500	56.0500	56.0500	-4.024%	2	6	-54.166%
2024-12-06	58.4000	58.4000	58.4000	58.4000	-22.392%	6	5	-56.010%
2024-11-05	75.3800	75.3800	75.2500	75.2500	0.000%	3	2	-65.860%