Dark

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

EOD

Jul 1, 2026

43.72-0.183%(-0.08)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	43.6100	43.8000	43.6100	43.7200	-0.183%	104	868	0.000%
2026-06-29	43.8000	43.8000	43.8000	43.8000	-6.470%	10	861	-0.183%
2026-06-22	46.8500	46.8500	46.8300	46.8300	+17.989%	2	871	-6.641%
2026-06-16	39.6900	39.6900	39.6900	39.6900	-1.879%	1	870	+10.154%
2026-06-15	40.7000	41.1000	40.4500	40.4500	-14.932%	38	870	+8.084%
2026-06-11	47.5500	47.5500	47.5500	47.5500	+10.504%	5	869	-8.055%
2026-06-08	41.2600	43.0500	41.2600	43.0300	+5.855%	146	869	+1.604%
2026-06-05	40.6500	40.6500	40.6500	40.6500	+6.136%	1	807	+7.552%
2026-06-04	38.3000	38.3000	38.3000	38.3000	-5.851%	1	806	+14.151%
2026-06-03	36.0000	40.6800	36.0000	40.6800	+14.688%	3	806	+7.473%
2026-06-02	37.1500	37.1500	35.1000	35.4700	+9.442%	18	806	+23.259%
2026-06-01	31.6500	33.2000	31.6500	32.4100	+10.993%	201	805	+34.897%
2026-05-29	27.5800	29.2000	27.5800	29.2000	+6.182%	73	782	+49.726%
2026-05-28	29.2500	29.4500	27.5000	27.5000	-5.498%	11	745	+58.982%
2026-05-27	28.6800	29.2500	28.4500	29.1000	-7.824%	85	742	+50.241%
2026-05-26	31.5500	31.5700	31.5500	31.5700	+7.017%	3	682	+38.486%
2026-05-22	29.6600	29.6600	29.5000	29.5000	-4.065%	5	683	+48.203%
2026-05-21	30.8000	30.8000	30.7500	30.7500	-0.518%	4	683	+42.179%
2026-05-20	32.0000	32.0000	30.8600	30.9100	-10.535%	111	683	+41.443%
2026-05-19	33.8000	34.5500	33.8000	34.5500	+12.175%	57	617	+26.541%
2026-05-18	30.0500	31.0000	30.0500	30.8000	-2.839%	37	617	+41.948%
2026-05-15	31.8500	32.1300	31.7000	31.7000	+5.141%	15	617	+37.918%
2026-05-14	29.7900	30.1500	29.7300	30.1500	+3.253%	4	609	+45.008%
2026-05-13	29.3000	29.4000	29.1000	29.2000	-5.226%	45	646	+49.726%
2026-05-12	30.7900	30.8100	30.7900	30.8100	+8.754%	2	646	+41.902%
2026-05-11	28.3300	28.3300	28.3300	28.3300	+2.459%	1	646	+54.324%
2026-05-08	27.6500	27.6500	27.6500	27.6500	-3.152%	2	646	+58.119%
2026-05-07	27.7500	28.5500	27.7500	28.5500	+7.533%	8	644	+53.135%
2026-05-06	27.9500	27.9500	26.5500	26.5500	-4.324%	98	643	+64.670%
2026-05-05	26.6500	28.0200	26.6200	27.7500	-4.639%	143	631	+57.550%
2026-05-04	30.3000	30.3000	29.1000	29.1000	-3.322%	4	566	+50.241%
2026-05-01	32.1500	32.1500	29.7900	30.1000	-6.084%	3	563	+45.249%
2026-04-30	35.1400	35.1400	32.0500	32.0500	-5.874%	29	563	+36.412%
2026-04-29	36.0500	36.0500	33.2400	34.0500	-6.198%	54	550	+28.399%
2026-04-28	36.3000	36.3000	36.3000	36.3000	+5.004%	4	510	+20.441%
2026-04-24	35.1000	35.4000	34.5000	34.5700	-7.095%	53	508	+26.468%
2026-04-23	37.2100	37.2100	37.2100	37.2100	-6.035%	1	508	+17.495%
2026-04-21	39.5600	40.3100	39.5200	39.6000	-7.260%	5	506	+10.404%
2026-04-20	42.2500	42.7000	42.2500	42.7000	+1.909%	5	506	+2.389%
2026-04-14	43.4000	43.4000	41.2900	41.9000	-13.430%	4	505	+4.344%
2026-04-13	48.4000	48.4000	48.4000	48.4000	+0.749%	1	504	-9.669%
2026-04-10	48.2500	48.2500	47.8500	48.0400	-9.784%	3	503	-8.993%
2026-04-09	52.7100	53.2500	52.7100	53.2500	-19.901%	2	503	-17.897%
2026-04-06	66.4000	66.4800	66.4000	66.4800	+0.682%	62	503	-34.236%
2026-04-01	67.8000	67.8000	65.8000	66.0300	-4.277%	11	455	-33.788%
2026-03-31	68.9800	68.9800	68.9800	68.9800	-8.332%	9	452	-36.619%
2026-03-30	75.4700	75.4700	75.2500	75.2500	-0.726%	3	461	-41.900%
2026-03-27	75.8000	75.8000	75.8000	75.8000	+13.985%	4	459	-42.322%
2026-03-26	69.2600	69.5800	66.5000	66.5000	+0.605%	32	455	-34.256%
2026-03-25	66.1000	66.1000	66.1000	66.1000	-5.165%	50	425	-33.858%
2026-03-24	69.7000	69.7000	69.7000	69.7000	-3.503%	5	425	-37.274%
2026-03-20	72.2300	72.2300	72.2300	72.2300	+1.732%	1	425	-39.471%
2026-03-13	71.0000	71.0000	71.0000	71.0000	+6.960%	2	424	-38.423%
2026-03-06	66.3800	66.3800	66.3800	66.3800	+6.840%	2	426	-34.137%
2026-03-05	62.1300	62.1300	62.1300	62.1300	-3.134%	1	424	-29.631%
2026-03-04	64.0500	64.1400	64.0500	64.1400	-12.972%	100	424	-31.837%
2026-02-23	74.0000	74.0000	73.7000	73.7000	+5.136%	51	432	-40.678%
2026-02-20	72.5500	72.5500	70.1000	70.1000	-3.907%	2	381	-37.632%
2026-02-18	72.2000	72.9500	72.2000	72.9500	-6.534%	215	379	-40.069%
2026-02-12	78.0500	78.0500	78.0500	78.0500	+6.582%	2	264	-43.985%
2026-02-11	73.2300	73.2300	73.2300	73.2300	+6.749%	13	262	-40.298%
2026-02-10	68.6000	68.6000	68.6000	68.6000	-8.655%	4	262	-36.268%
2026-02-06	75.1000	75.1000	75.1000	75.1000	+39.591%	6	258	-41.784%
2026-02-04	53.8000	53.8000	53.8000	53.8000	+8.687%	1	255	-18.736%
2026-01-30	49.5000	49.5000	49.5000	49.5000	+6.337%	1	254	-11.677%
2026-01-27	47.0300	47.0300	46.5500	46.5500	-18.046%	51	253	-6.079%
2026-01-21	56.8000	56.8000	56.8000	56.8000	+15.260%	2	216	-23.028%
2026-01-15	50.4500	50.4500	48.7800	49.2800	+2.135%	5	216	-11.282%
2026-01-06	49.0500	49.0500	47.6500	48.2500	-9.560%	44	214	-9.389%
2025-12-31	53.4000	53.4000	53.3500	53.3500	-7.137%	6	250	-18.051%
2025-12-19	57.4500	57.4500	57.4500	57.4500	-3.688%	1	250	-23.899%
2025-12-17	59.6500	59.6500	59.6500	59.6500	+2.123%	2	249	-26.706%
2025-12-12	58.4100	58.4100	58.4100	58.4100	+2.780%	46	249	-25.150%
2025-11-26	56.8300	56.8300	56.8300	56.8300	-9.217%	60	309	-23.069%
2025-11-19	62.6000	62.6000	62.6000	62.6000	+1.049%	2	309	-30.160%
2025-11-18	58.6100	62.7500	58.6100	61.9500	+25.481%	62	309	-29.427%
2025-11-12	49.3700	49.3700	49.3700	49.3700	+7.047%	39	254	-11.444%
2025-11-05	46.2500	46.2500	46.1200	46.1200	+3.292%	4	215	-5.204%
2025-11-04	43.0800	44.6500	43.0800	44.6500	+3.717%	4	215	-2.083%
2025-11-03	42.8500	43.0600	42.7500	43.0500	-8.870%	4	212	+1.556%
2025-10-31	47.0600	47.5400	46.1200	47.2400	-22.443%	18	212	-7.451%
2025-10-30	60.6700	60.9100	60.6700	60.9100	+5.691%	2	208	-28.222%
2025-10-29	57.4900	57.7400	56.3800	57.6300	+2.108%	14	208	-24.137%
2025-10-28	56.8500	56.8500	56.2500	56.4400	-2.353%	19	207	-22.537%
2025-10-27	57.4800	58.2300	57.4800	57.8000	-2.414%	12	197	-24.360%
2025-10-24	59.7800	60.0800	58.8900	59.2300	-5.383%	10	197	-26.186%
2025-10-23	62.6100	62.8900	62.4600	62.6000	-2.855%	11	196	-30.160%
2025-10-22	64.3700	64.4400	64.3700	64.4400	+6.196%	2	197	-32.154%
2025-10-21	61.8500	62.0700	60.3700	60.6800	-7.401%	6	197	-27.950%
2025-10-20	66.4900	66.7700	65.3100	65.5300	-3.859%	10	197	-33.282%
2025-10-17	67.9900	68.2100	67.9100	68.1600	+0.813%	4	198	-35.857%
2025-10-16	64.5900	67.7700	64.5900	67.6100	+1.122%	80	198	-35.335%
2025-10-15	65.7100	67.4400	65.7100	66.8600	+4.257%	10	200	-34.610%
2025-10-14	65.6300	65.9800	63.9700	64.1300	+2.855%	16	200	-31.826%
2025-10-13	62.0200	62.3500	62.0200	62.3500	+6.672%	4	200	-29.880%
2025-10-10	58.4500	58.4500	58.4500	58.4500	+0.137%	5	200	-25.201%
2025-10-08	58.4000	58.4700	58.3700	58.3700	-4.233%	4	205	-25.099%
2025-10-07	60.7800	61.0900	60.7800	60.9500	-1.312%	6	205	-28.269%
2025-10-06	61.8700	62.1100	61.5200	61.7600	+2.711%	8	205	-29.210%
2025-10-02	59.9000	60.1300	59.9000	60.1300	+0.485%	2	205	-27.291%
2025-10-01	59.6700	59.8400	59.6700	59.8400	-3.281%	2	205	-26.939%
2025-09-30	61.6600	61.8700	61.6600	61.8700	+2.519%	2	205	-29.336%
2025-09-29	60.0900	60.3500	60.0900	60.3500	-2.140%	2	205	-27.556%
2025-09-26	61.3100	61.6700	61.3100	61.6700	-0.275%	4	205	-29.107%
2025-09-25	61.5400	61.8400	61.5400	61.8400	+1.660%	2	205	-29.301%
2025-09-23	60.7000	60.8300	60.7000	60.8300	+16.310%	2	205	-28.128%
2025-09-19	52.0100	52.3000	52.0100	52.3000	+1.593%	8	205	-16.405%
2025-09-16	51.2500	51.4800	51.2500	51.4800	-5.973%	2	205	-15.074%
2025-09-12	54.7500	54.7500	54.7500	54.7500	+11.895%	33	205	-20.146%
2025-09-09	48.6600	48.9300	48.6600	48.9300	-2.160%	2	238	-10.648%
2025-09-04	50.4600	50.7300	50.0100	50.0100	-10.232%	37	238	-12.577%
2025-09-03	55.5800	55.7100	55.5800	55.7100	-4.328%	2	223	-21.522%
2025-09-02	58.3200	58.3200	58.2300	58.2300	+8.598%	2	223	-24.918%
2025-08-29	53.3400	53.6200	53.3400	53.6200	+0.131%	4	223	-18.463%
2025-08-27	53.3300	53.5500	53.3300	53.5500	-1.163%	2	223	-18.357%
2025-08-26	54.0600	54.3200	54.0300	54.1800	-8.402%	8	223	-19.306%
2025-08-20	59.1500	59.1500	59.1500	59.1500	+9.234%	5	223	-26.086%
2025-08-19	54.1500	54.1500	54.1500	54.1500	+1.272%	10	223	-19.261%
2025-08-18	53.4700	53.4700	53.4700	53.4700	+2.003%	10	223	-18.235%
2025-08-15	52.2500	52.4300	52.2500	52.4200	-18.666%	22	223	-16.597%
2025-08-01	64.7000	64.7000	64.4500	64.4500	+26.051%	2	203	-32.164%
2025-07-31	50.7500	51.1300	50.7500	51.1300	-3.163%	12	203	-14.492%
2025-07-29	52.8000	52.8000	52.8000	52.8000	+4.204%	2	196	-17.197%
2025-07-28	50.7400	50.7500	50.6300	50.6700	-2.931%	100	196	-13.716%
2025-07-25	52.3400	52.3400	52.2000	52.2000	-0.191%	8	113	-16.245%
2025-07-24	52.1500	52.3000	52.1500	52.3000	-4.788%	2	112	-16.405%
2025-07-23	54.9300	54.9300	54.9300	54.9300	+0.420%	1	111	-20.408%
2025-07-21	54.8000	54.8000	54.7000	54.7000	-3.527%	2	111	-20.073%
2025-07-18	56.9400	56.9400	56.7000	56.7000	-3.898%	4	110	-22.892%
2025-07-16	58.8500	59.1900	58.8000	59.0000	+4.480%	12	111	-25.898%
2025-07-15	56.9700	56.9700	56.3700	56.4700	-1.962%	4	112	-22.578%
2025-07-14	57.4000	57.6000	57.4000	57.6000	-21.611%	2	112	-24.097%
2025-05-16	73.6500	73.6500	73.4800	73.4800	-28.396%	4	113	-40.501%
2025-04-22	102.2200	102.6200	101.9700	102.6200	+27.796%	46	113	-57.396%
2025-04-02	80.3000	80.3000	80.3000	80.3000	-6.137%	1	113	-45.554%
2025-04-01	84.0000	85.5500	83.9500	85.5500	+3.446%	34	113	-48.895%
2025-03-28	82.7000	82.7000	82.7000	82.7000	+10.032%	2	79	-47.134%
2025-03-27	75.1600	75.1600	75.1600	75.1600	-6.401%	1	79	-41.831%
2025-03-14	79.6000	80.3000	79.6000	80.3000	+1.453%	102	79	-45.554%
2025-03-11	79.1500	79.1500	79.1500	79.1500	+44.831%	17	28	-44.763%
2025-02-07	54.9000	54.9000	54.6000	54.6500	-1.354%	18	11	-20.000%
2025-01-30	55.4000	55.4000	55.4000	55.4000	+3.070%	1	2	-21.083%
2025-01-29	53.7500	53.7500	53.7500	53.7500	+3.266%	1	2	-18.660%
2025-01-28	52.0500	52.0500	52.0500	52.0500	-13.825%	1	1	-16.004%
2025-01-06	60.5300	60.5300	60.4000	60.4000	+2.200%	2	2	-27.616%
2024-12-18	59.1000	59.1000	59.1000	59.1000	0.000%	1	1	-26.024%