Dark

AMZN20270115P275
AMZN Jan 15 2027 275.00 Put (AMZN270115P00275000)
option OPRA

EOD

Aug 20, 2026

28.55+11.306%(+2.90)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	27.8500	28.5500	27.4000	28.5500	+11.306%	92	1,578	0.000%
2026-08-19	26.3200	26.3200	25.6500	25.6500	-8.393%	11	1,600	+11.306%
2026-08-18	28.3700	28.3700	28.0000	28.0000	-1.095%	3	1,600	+1.964%
2026-08-17	28.3100	28.3100	28.3100	28.3100	+5.242%	2	1,598	+0.848%
2026-08-14	26.3500	26.9000	26.3500	26.9000	+2.476%	269	1,600	+6.134%
2026-08-13	24.6000	26.3100	24.6000	26.2500	+5.000%	30	1,469	+8.762%
2026-08-12	24.6000	25.0000	24.6000	25.0000	+8.696%	33	1,468	+14.200%
2026-08-11	22.0300	23.2500	21.9500	23.0000	+7.728%	93	1,468	+24.130%
2026-08-10	22.1000	22.1000	20.6000	21.3500	-6.565%	173	1,391	+33.724%
2026-08-07	22.2500	22.9000	21.6500	22.8500	-6.352%	151	1,359	+24.945%
2026-08-06	23.3500	24.4000	23.3500	24.4000	-0.813%	16	1,294	+17.008%
2026-08-05	20.6500	24.6500	20.6500	24.6000	+8.946%	32	1,290	+16.057%
2026-08-04	22.0000	22.8000	21.8600	22.5800	+15.499%	23	1,273	+26.439%
2026-08-03	20.2700	20.5000	18.9000	19.5500	-18.542%	258	1,261	+46.036%
2026-07-31	28.7000	28.7000	24.0000	24.0000	-47.368%	575	1,125	+18.958%
2026-07-30	45.2200	45.8000	45.2200	45.6000	-10.148%	174	795	-37.390%
2026-07-29	50.7500	50.7500	50.7500	50.7500	+4.317%	25	866	-43.744%
2026-07-27	48.6500	48.6500	48.6500	48.6500	+0.829%	2	866	-41.316%
2026-07-24	48.2500	48.2500	48.2500	48.2500	-1.329%	2	866	-40.829%
2026-07-23	48.9000	48.9000	48.9000	48.9000	+18.545%	1	866	-41.616%
2026-07-22	41.2500	41.2500	41.2500	41.2500	+6.452%	2	865	-30.788%
2026-07-21	38.7500	38.7500	38.7500	38.7500	+2.649%	5	867	-26.323%
2026-07-20	37.7500	37.7500	37.7500	37.7500	-13.338%	25	872	-24.371%
2026-07-08	43.4400	43.5600	43.4400	43.5600	+3.887%	3	872	-34.458%
2026-07-07	41.9300	41.9300	41.9300	41.9300	+0.311%	3	873	-31.910%
2026-07-06	43.5200	43.5800	41.8000	41.8000	-4.392%	21	870	-31.699%
2026-07-01	43.6100	43.8000	43.6100	43.7200	-0.183%	104	868	-34.698%
2026-06-29	43.8000	43.8000	43.8000	43.8000	-6.470%	10	861	-34.817%
2026-06-22	46.8500	46.8500	46.8300	46.8300	+17.989%	2	871	-39.035%
2026-06-16	39.6900	39.6900	39.6900	39.6900	-1.879%	1	870	-28.068%
2026-06-15	40.7000	41.1000	40.4500	40.4500	-14.932%	38	870	-29.419%
2026-06-11	47.5500	47.5500	47.5500	47.5500	+10.504%	5	869	-39.958%
2026-06-08	41.2600	43.0500	41.2600	43.0300	+5.855%	146	869	-33.651%
2026-06-05	40.6500	40.6500	40.6500	40.6500	+6.136%	1	807	-29.766%
2026-06-04	38.3000	38.3000	38.3000	38.3000	-5.851%	1	806	-25.457%
2026-06-03	36.0000	40.6800	36.0000	40.6800	+14.688%	3	806	-29.818%
2026-06-02	37.1500	37.1500	35.1000	35.4700	+9.442%	18	806	-19.509%
2026-06-01	31.6500	33.2000	31.6500	32.4100	+10.993%	201	805	-11.910%
2026-05-29	27.5800	29.2000	27.5800	29.2000	+6.182%	73	782	-2.226%
2026-05-28	29.2500	29.4500	27.5000	27.5000	-5.498%	11	745	+3.818%
2026-05-27	28.6800	29.2500	28.4500	29.1000	-7.824%	85	742	-1.890%
2026-05-26	31.5500	31.5700	31.5500	31.5700	+7.017%	3	682	-9.566%
2026-05-22	29.6600	29.6600	29.5000	29.5000	-4.065%	5	683	-3.220%
2026-05-21	30.8000	30.8000	30.7500	30.7500	-0.518%	4	683	-7.154%
2026-05-20	32.0000	32.0000	30.8600	30.9100	-10.535%	111	683	-7.635%
2026-05-19	33.8000	34.5500	33.8000	34.5500	+12.175%	57	617	-17.366%
2026-05-18	30.0500	31.0000	30.0500	30.8000	-2.839%	37	617	-7.305%
2026-05-15	31.8500	32.1300	31.7000	31.7000	+5.141%	15	617	-9.937%
2026-05-14	29.7900	30.1500	29.7300	30.1500	+3.253%	4	609	-5.307%
2026-05-13	29.3000	29.4000	29.1000	29.2000	-5.226%	45	646	-2.226%
2026-05-12	30.7900	30.8100	30.7900	30.8100	+8.754%	2	646	-7.335%
2026-05-11	28.3300	28.3300	28.3300	28.3300	+2.459%	1	646	+0.777%
2026-05-08	27.6500	27.6500	27.6500	27.6500	-3.152%	2	646	+3.255%
2026-05-07	27.7500	28.5500	27.7500	28.5500	+7.533%	8	644	0.000%
2026-05-06	27.9500	27.9500	26.5500	26.5500	-4.324%	98	643	+7.533%
2026-05-05	26.6500	28.0200	26.6200	27.7500	-4.639%	143	631	+2.883%
2026-05-04	30.3000	30.3000	29.1000	29.1000	-3.322%	4	566	-1.890%
2026-05-01	32.1500	32.1500	29.7900	30.1000	-6.084%	3	563	-5.150%
2026-04-30	35.1400	35.1400	32.0500	32.0500	-5.874%	29	563	-10.920%
2026-04-29	36.0500	36.0500	33.2400	34.0500	-6.198%	54	550	-16.153%
2026-04-28	36.3000	36.3000	36.3000	36.3000	+5.004%	4	510	-21.350%
2026-04-24	35.1000	35.4000	34.5000	34.5700	-7.095%	53	508	-17.414%
2026-04-23	37.2100	37.2100	37.2100	37.2100	-6.035%	1	508	-23.273%
2026-04-21	39.5600	40.3100	39.5200	39.6000	-7.260%	5	506	-27.904%
2026-04-20	42.2500	42.7000	42.2500	42.7000	+1.909%	5	506	-33.138%
2026-04-14	43.4000	43.4000	41.2900	41.9000	-13.430%	4	505	-31.862%
2026-04-13	48.4000	48.4000	48.4000	48.4000	+0.749%	1	504	-41.012%
2026-04-10	48.2500	48.2500	47.8500	48.0400	-9.784%	3	503	-40.570%
2026-04-09	52.7100	53.2500	52.7100	53.2500	-19.901%	2	503	-46.385%
2026-04-06	66.4000	66.4800	66.4000	66.4800	+0.682%	62	503	-57.055%
2026-04-01	67.8000	67.8000	65.8000	66.0300	-4.277%	11	455	-56.762%
2026-03-31	68.9800	68.9800	68.9800	68.9800	-8.332%	9	452	-58.611%
2026-03-30	75.4700	75.4700	75.2500	75.2500	-0.726%	3	461	-62.060%
2026-03-27	75.8000	75.8000	75.8000	75.8000	+13.985%	4	459	-62.335%
2026-03-26	69.2600	69.5800	66.5000	66.5000	+0.605%	32	455	-57.068%
2026-03-25	66.1000	66.1000	66.1000	66.1000	-5.165%	50	425	-56.808%
2026-03-24	69.7000	69.7000	69.7000	69.7000	-3.503%	5	425	-59.039%
2026-03-20	72.2300	72.2300	72.2300	72.2300	+1.732%	1	425	-60.473%
2026-03-13	71.0000	71.0000	71.0000	71.0000	+6.960%	2	424	-59.789%
2026-03-06	66.3800	66.3800	66.3800	66.3800	+6.840%	2	426	-56.990%
2026-03-05	62.1300	62.1300	62.1300	62.1300	-3.134%	1	424	-54.048%
2026-03-04	64.0500	64.1400	64.0500	64.1400	-12.972%	100	424	-55.488%
2026-02-23	74.0000	74.0000	73.7000	73.7000	+5.136%	51	432	-61.262%
2026-02-20	72.5500	72.5500	70.1000	70.1000	-3.907%	2	381	-59.272%
2026-02-18	72.2000	72.9500	72.2000	72.9500	-6.534%	215	379	-60.864%
2026-02-12	78.0500	78.0500	78.0500	78.0500	+6.582%	2	264	-63.421%
2026-02-11	73.2300	73.2300	73.2300	73.2300	+6.749%	13	262	-61.013%
2026-02-10	68.6000	68.6000	68.6000	68.6000	-8.655%	4	262	-58.382%
2026-02-06	75.1000	75.1000	75.1000	75.1000	+39.591%	6	258	-61.984%
2026-02-04	53.8000	53.8000	53.8000	53.8000	+8.687%	1	255	-46.933%
2026-01-30	49.5000	49.5000	49.5000	49.5000	+6.337%	1	254	-42.323%
2026-01-27	47.0300	47.0300	46.5500	46.5500	-18.046%	51	253	-38.668%
2026-01-21	56.8000	56.8000	56.8000	56.8000	+15.260%	2	216	-49.736%
2026-01-15	50.4500	50.4500	48.7800	49.2800	+2.135%	5	216	-42.066%
2026-01-06	49.0500	49.0500	47.6500	48.2500	-9.560%	44	214	-40.829%
2025-12-31	53.4000	53.4000	53.3500	53.3500	-7.137%	6	250	-46.485%
2025-12-19	57.4500	57.4500	57.4500	57.4500	-3.688%	1	250	-50.305%
2025-12-17	59.6500	59.6500	59.6500	59.6500	+2.123%	2	249	-52.137%
2025-12-12	58.4100	58.4100	58.4100	58.4100	+2.780%	46	249	-51.121%
2025-11-26	56.8300	56.8300	56.8300	56.8300	-9.217%	60	309	-49.762%
2025-11-19	62.6000	62.6000	62.6000	62.6000	+1.049%	2	309	-54.393%
2025-11-18	58.6100	62.7500	58.6100	61.9500	+25.481%	62	309	-53.914%
2025-11-12	49.3700	49.3700	49.3700	49.3700	+7.047%	39	254	-42.171%
2025-11-05	46.2500	46.2500	46.1200	46.1200	+3.292%	4	215	-38.096%
2025-11-04	43.0800	44.6500	43.0800	44.6500	+3.717%	4	215	-36.058%
2025-11-03	42.8500	43.0600	42.7500	43.0500	-8.870%	4	212	-33.682%
2025-10-31	47.0600	47.5400	46.1200	47.2400	-22.443%	18	212	-39.564%
2025-10-30	60.6700	60.9100	60.6700	60.9100	+5.691%	2	208	-53.128%
2025-10-29	57.4900	57.7400	56.3800	57.6300	+2.108%	14	208	-50.460%
2025-10-28	56.8500	56.8500	56.2500	56.4400	-2.353%	19	207	-49.415%
2025-10-27	57.4800	58.2300	57.4800	57.8000	-2.414%	12	197	-50.606%
2025-10-24	59.7800	60.0800	58.8900	59.2300	-5.383%	10	197	-51.798%
2025-10-23	62.6100	62.8900	62.4600	62.6000	-2.855%	11	196	-54.393%
2025-10-22	64.3700	64.4400	64.3700	64.4400	+6.196%	2	197	-55.695%
2025-10-21	61.8500	62.0700	60.3700	60.6800	-7.401%	6	197	-52.950%
2025-10-20	66.4900	66.7700	65.3100	65.5300	-3.859%	10	197	-56.432%
2025-10-17	67.9900	68.2100	67.9100	68.1600	+0.813%	4	198	-58.113%
2025-10-16	64.5900	67.7700	64.5900	67.6100	+1.122%	80	198	-57.773%
2025-10-15	65.7100	67.4400	65.7100	66.8600	+4.257%	10	200	-57.299%
2025-10-14	65.6300	65.9800	63.9700	64.1300	+2.855%	16	200	-55.481%
2025-10-13	62.0200	62.3500	62.0200	62.3500	+6.672%	4	200	-54.210%
2025-10-10	58.4500	58.4500	58.4500	58.4500	+0.137%	5	200	-51.155%
2025-10-08	58.4000	58.4700	58.3700	58.3700	-4.233%	4	205	-51.088%
2025-10-07	60.7800	61.0900	60.7800	60.9500	-1.312%	6	205	-53.158%
2025-10-06	61.8700	62.1100	61.5200	61.7600	+2.711%	8	205	-53.773%
2025-10-02	59.9000	60.1300	59.9000	60.1300	+0.485%	2	205	-52.520%
2025-10-01	59.6700	59.8400	59.6700	59.8400	-3.281%	2	205	-52.289%
2025-09-30	61.6600	61.8700	61.6600	61.8700	+2.519%	2	205	-53.855%
2025-09-29	60.0900	60.3500	60.0900	60.3500	-2.140%	2	205	-52.693%
2025-09-26	61.3100	61.6700	61.3100	61.6700	-0.275%	4	205	-53.705%
2025-09-25	61.5400	61.8400	61.5400	61.8400	+1.660%	2	205	-53.832%
2025-09-23	60.7000	60.8300	60.7000	60.8300	+16.310%	2	205	-53.066%
2025-09-19	52.0100	52.3000	52.0100	52.3000	+1.593%	8	205	-45.411%
2025-09-16	51.2500	51.4800	51.2500	51.4800	-5.973%	2	205	-44.542%
2025-09-12	54.7500	54.7500	54.7500	54.7500	+11.895%	33	205	-47.854%
2025-09-09	48.6600	48.9300	48.6600	48.9300	-2.160%	2	238	-41.651%
2025-09-04	50.4600	50.7300	50.0100	50.0100	-10.232%	37	238	-42.911%
2025-09-03	55.5800	55.7100	55.5800	55.7100	-4.328%	2	223	-48.752%
2025-09-02	58.3200	58.3200	58.2300	58.2300	+8.598%	2	223	-50.970%
2025-08-29	53.3400	53.6200	53.3400	53.6200	+0.131%	4	223	-46.755%
2025-08-27	53.3300	53.5500	53.3300	53.5500	-1.163%	2	223	-46.685%
2025-08-26	54.0600	54.3200	54.0300	54.1800	-8.402%	8	223	-47.305%
2025-08-20	59.1500	59.1500	59.1500	59.1500	+9.234%	5	223	-51.733%
2025-08-19	54.1500	54.1500	54.1500	54.1500	+1.272%	10	223	-47.276%
2025-08-18	53.4700	53.4700	53.4700	53.4700	+2.003%	10	223	-46.606%
2025-08-15	52.2500	52.4300	52.2500	52.4200	-18.666%	22	223	-45.536%
2025-08-01	64.7000	64.7000	64.4500	64.4500	+26.051%	2	203	-55.702%
2025-07-31	50.7500	51.1300	50.7500	51.1300	-3.163%	12	203	-44.162%
2025-07-29	52.8000	52.8000	52.8000	52.8000	+4.204%	2	196	-45.928%
2025-07-28	50.7400	50.7500	50.6300	50.6700	-2.931%	100	196	-43.655%
2025-07-25	52.3400	52.3400	52.2000	52.2000	-0.191%	8	113	-45.307%
2025-07-24	52.1500	52.3000	52.1500	52.3000	-4.788%	2	112	-45.411%
2025-07-23	54.9300	54.9300	54.9300	54.9300	+0.420%	1	111	-48.025%
2025-07-21	54.8000	54.8000	54.7000	54.7000	-3.527%	2	111	-47.806%
2025-07-18	56.9400	56.9400	56.7000	56.7000	-3.898%	4	110	-49.647%
2025-07-16	58.8500	59.1900	58.8000	59.0000	+4.480%	12	111	-51.610%
2025-07-15	56.9700	56.9700	56.3700	56.4700	-1.962%	4	112	-49.442%
2025-07-14	57.4000	57.6000	57.4000	57.6000	-21.611%	2	112	-50.434%
2025-05-16	73.6500	73.6500	73.4800	73.4800	-28.396%	4	113	-61.146%
2025-04-22	102.2200	102.6200	101.9700	102.6200	+27.796%	46	113	-72.179%
2025-04-02	80.3000	80.3000	80.3000	80.3000	-6.137%	1	113	-64.446%
2025-04-01	84.0000	85.5500	83.9500	85.5500	+3.446%	34	113	-66.628%
2025-03-28	82.7000	82.7000	82.7000	82.7000	+10.032%	2	79	-65.478%
2025-03-27	75.1600	75.1600	75.1600	75.1600	-6.401%	1	79	-62.014%
2025-03-14	79.6000	80.3000	79.6000	80.3000	+1.453%	102	79	-64.446%
2025-03-11	79.1500	79.1500	79.1500	79.1500	+44.831%	17	28	-63.929%
2025-02-07	54.9000	54.9000	54.6000	54.6500	-1.354%	18	11	-47.758%
2025-01-30	55.4000	55.4000	55.4000	55.4000	+3.070%	1	2	-48.466%
2025-01-29	53.7500	53.7500	53.7500	53.7500	+3.266%	1	2	-46.884%
2025-01-28	52.0500	52.0500	52.0500	52.0500	-13.825%	1	1	-45.149%
2025-01-06	60.5300	60.5300	60.4000	60.4000	+2.200%	2	2	-52.732%
2024-12-18	59.1000	59.1000	59.1000	59.1000	0.000%	1	1	-51.692%