Dark

AMZN20270115P280
AMZN Jan 15 2027 280.00 Put (AMZN270115P00280000)
option OPRA

EOD

Aug 20, 2026

30.75+7.706%(+2.20)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	30.8500	31.0500	30.7500	30.7500	+7.706%	44	2,483	0.000%
2026-08-19	30.8100	30.8100	28.5500	28.5500	-7.933%	22	2,502	+7.706%
2026-08-18	31.1800	31.1800	30.6400	31.0100	-3.994%	23	2,511	-0.838%
2026-08-17	31.0000	32.3000	30.7700	32.3000	+9.122%	162	2,526	-4.799%
2026-08-14	29.2500	29.6000	29.2500	29.6000	+2.351%	53	2,484	+3.885%
2026-08-13	29.0000	29.1500	27.2000	28.9200	+6.128%	199	2,484	+6.328%
2026-08-12	27.0000	27.2700	27.0000	27.2500	+6.445%	5	2,400	+12.844%
2026-08-11	24.5000	25.8500	24.5000	25.6000	+6.445%	12	2,397	+20.117%
2026-08-10	24.5800	24.6800	23.0000	24.0500	-4.260%	109	2,390	+27.859%
2026-08-07	25.1000	25.1500	23.7500	25.1200	-7.306%	223	2,385	+22.412%
2026-08-06	26.5000	27.2500	26.0000	27.1000	+0.557%	8	2,309	+13.469%
2026-08-05	23.4500	27.3000	23.3000	26.9500	+8.451%	145	2,307	+14.100%
2026-08-04	24.0900	25.2500	23.8500	24.8500	+15.046%	151	2,187	+23.742%
2026-08-03	21.7500	22.7500	21.0000	21.6000	-18.736%	258	2,102	+42.361%
2026-07-31	29.0000	29.4500	26.5800	26.5800	-46.303%	674	1,969	+15.688%
2026-07-30	49.5000	49.5000	49.5000	49.5000	-5.660%	5	1,729	-37.879%
2026-07-29	52.4700	52.4700	52.4700	52.4700	+2.923%	1	1,724	-41.395%
2026-07-23	49.8000	50.9800	49.8000	50.9800	+18.973%	2	1,724	-39.682%
2026-07-21	42.8500	42.8500	42.8500	42.8500	-5.199%	2	1,724	-28.238%
2026-07-14	45.6500	45.8500	45.2000	45.2000	+0.089%	31	1,722	-31.969%
2026-07-10	45.1300	45.1600	45.1300	45.1600	+1.826%	3	1,750	-31.909%
2026-07-09	45.0700	45.0700	44.3500	44.3500	-5.032%	175	1,752	-30.665%
2026-07-08	47.0800	47.2000	46.7000	46.7000	+4.451%	83	1,752	-34.154%
2026-07-07	44.7500	44.8000	44.7000	44.7100	-1.433%	9	1,754	-31.223%
2026-07-06	45.8500	45.8500	45.3600	45.3600	-2.973%	12	1,753	-32.209%
2026-07-02	47.6000	47.6000	46.7500	46.7500	-2.197%	10	1,749	-34.225%
2026-07-01	48.0000	48.0000	47.8000	47.8000	+1.702%	4	1,749	-35.669%
2026-06-29	47.0000	47.0000	47.0000	47.0000	-14.545%	2	1,748	-34.574%
2026-06-26	56.0600	56.0600	55.0000	55.0000	-4.679%	11	1,746	-44.091%
2026-06-25	58.2800	58.2800	57.7000	57.7000	+20.208%	54	1,736	-46.707%
2026-06-24	48.2000	48.2000	48.0000	48.0000	-11.521%	2	1,698	-35.938%
2026-06-22	50.6000	54.2500	50.5900	54.2500	+7.383%	6	1,697	-43.318%
2026-06-17	47.0400	50.5500	47.0400	50.5200	+13.020%	3	1,698	-39.133%
2026-06-15	44.8500	44.8500	44.7000	44.7000	-12.559%	13	1,700	-31.208%
2026-06-11	51.1200	51.1200	51.1200	51.1200	+1.630%	2	1,703	-39.847%
2026-06-10	46.8000	50.3000	46.8000	50.3000	+7.709%	56	1,704	-38.867%
2026-06-09	46.7000	46.7000	46.7000	46.7000	+0.755%	1	1,756	-34.154%
2026-06-08	44.9500	46.8400	44.9500	46.3500	+5.102%	29	1,757	-33.657%
2026-06-03	41.9300	44.1000	41.9300	44.1000	+15.748%	3	1,766	-30.272%
2026-06-02	38.2500	38.2500	38.1000	38.1000	+8.085%	12	1,766	-19.291%
2026-06-01	35.0800	36.4500	35.0800	35.2500	+11.551%	15	1,756	-12.766%
2026-05-29	30.2000	31.6000	30.2000	31.6000	+3.845%	5	1,761	-2.690%
2026-05-28	32.0000	33.0500	30.4300	30.4300	-2.311%	39	1,758	+1.052%
2026-05-27	31.9500	31.9700	31.1500	31.1500	-10.023%	24	1,765	-1.284%
2026-05-26	32.2500	34.8000	32.2500	34.6200	+8.187%	494	1,768	-11.179%
2026-05-22	32.1000	32.1000	32.0000	32.0000	-6.296%	4	1,707	-3.906%
2026-05-21	34.5000	34.5000	34.1500	34.1500	-5.533%	270	1,701	-9.956%
2026-05-20	36.1500	36.1500	36.1500	36.1500	+6.700%	30	1,701	-14.938%
2026-05-18	32.6000	33.9000	32.6000	33.8800	-1.712%	13	1,693	-9.238%
2026-05-15	35.6500	35.6500	34.4700	34.4700	+4.772%	3	1,693	-10.792%
2026-05-14	33.0500	33.0500	32.9000	32.9000	+3.459%	3	1,694	-6.535%
2026-05-13	33.7500	33.7500	31.8000	31.8000	+2.218%	3	1,693	-3.302%
2026-05-11	31.6600	31.6600	30.7700	31.1100	+1.800%	62	1,693	-1.157%
2026-05-08	30.9100	30.9100	30.5500	30.5600	-1.578%	17	1,672	+0.622%
2026-05-07	30.4500	31.1500	30.4500	31.0500	+6.336%	13	1,678	-0.966%
2026-05-06	30.4500	30.4500	28.9000	29.2000	-2.145%	101	1,679	+5.308%
2026-05-05	29.2300	29.9000	29.2300	29.8400	-8.043%	102	1,600	+3.050%
2026-05-04	31.7900	32.4500	31.7900	32.4500	+0.309%	2	1,527	-5.239%
2026-05-01	35.0000	35.0000	32.0400	32.3500	-13.271%	27	1,525	-4.946%
2026-04-30	35.2500	38.6000	35.2500	37.3000	+1.359%	85	1,525	-17.560%
2026-04-29	37.8000	37.8000	36.8000	36.8000	-6.003%	3	1,462	-16.440%
2026-04-28	40.1500	40.1500	39.1500	39.1500	+3.353%	2	1,464	-21.456%
2026-04-27	37.8800	37.8800	37.8800	37.8800	+1.582%	1	1,464	-18.823%
2026-04-24	38.1700	38.1700	37.2900	37.2900	-9.819%	6	1,464	-17.538%
2026-04-23	41.3000	41.3500	41.2500	41.3500	-4.503%	100	1,462	-25.635%
2026-04-21	42.5300	43.3000	42.5300	43.3000	-1.322%	3	1,465	-28.984%
2026-04-17	44.0000	44.0000	43.8800	43.8800	-2.963%	3	1,467	-29.923%
2026-04-16	47.5400	47.5400	45.2200	45.2200	-0.287%	23	1,465	-31.999%
2026-04-15	45.1000	46.2500	44.8500	45.3500	+1.704%	183	1,466	-32.194%
2026-04-14	44.5900	44.5900	44.5900	44.5900	-14.986%	30	1,400	-31.038%
2026-04-10	52.4500	52.4500	52.4500	52.4500	-16.812%	6	1,516	-41.373%
2026-04-08	62.4700	63.0500	62.4700	63.0500	-15.505%	7	1,510	-51.229%
2026-04-02	74.6200	74.6200	74.6200	74.6200	+3.711%	4	1,505	-58.791%
2026-04-01	70.5900	71.9500	70.5900	71.9500	-2.507%	9	1,505	-57.262%
2026-03-31	73.4200	73.8000	73.4200	73.8000	+4.904%	8	1,505	-58.333%
2026-03-25	70.6000	72.0000	70.3500	70.3500	-0.312%	56	1,501	-56.290%
2026-03-23	70.5000	70.5700	70.5000	70.5700	-0.954%	5	1,551	-56.426%
2026-03-09	71.2500	71.2500	71.2500	71.2500	+4.579%	125	1,555	-56.842%
2026-03-04	68.0300	68.1300	68.0100	68.1300	-8.612%	100	1,556	-54.866%
2026-03-02	74.5500	74.5500	74.5500	74.5500	+0.880%	2	1,456	-58.753%
2026-02-20	73.9000	73.9000	73.9000	73.9000	-4.026%	10	1,455	-58.390%
2026-02-18	76.8000	77.0000	76.8000	77.0000	-6.949%	200	1,445	-60.065%
2026-02-17	82.6900	82.7500	82.6900	82.7500	+3.438%	5	1,345	-62.840%
2026-02-12	80.0000	80.0000	80.0000	80.0000	+3.186%	1	1,340	-61.563%
2026-02-11	77.5300	77.5300	77.5300	77.5300	+6.570%	13	1,340	-60.338%
2026-02-10	72.7500	72.7500	72.7500	72.7500	-1.928%	4	1,327	-57.732%
2026-02-09	74.1800	74.1800	74.1800	74.1800	-1.566%	1	1,325	-58.547%
2026-02-06	79.9000	79.9000	75.3600	75.3600	+38.580%	19	1,325	-59.196%
2026-02-04	54.7800	54.7800	54.3800	54.3800	+3.858%	30	1,327	-43.453%
2026-01-30	53.5500	53.5500	52.2400	52.3600	+5.141%	11	1,344	-41.272%
2026-01-27	49.8000	49.8000	49.8000	49.8000	-4.268%	50	1,337	-38.253%
2026-01-26	52.0200	52.0200	52.0200	52.0200	-0.535%	1	1,336	-40.888%
2026-01-23	51.6600	52.6200	51.5700	52.3000	-9.201%	20	1,337	-41.205%
2026-01-21	60.3000	60.3000	57.6000	57.6000	-0.946%	21	1,335	-46.615%
2026-01-20	55.4000	58.9500	55.4000	58.1500	+16.650%	16	1,314	-47.120%
2026-01-13	49.8500	49.8500	49.8500	49.8500	+4.093%	20	1,308	-38.315%
2026-01-12	47.5400	47.8900	47.5400	47.8900	-0.229%	8	1,308	-35.790%
2026-01-09	48.3200	48.4900	48.0000	48.0000	-6.250%	22	1,304	-35.938%
2026-01-07	51.2000	51.2000	51.2000	51.2000	-1.158%	1	1,282	-39.941%
2026-01-06	51.6500	51.8000	51.5500	51.8000	-8.254%	14	1,283	-40.637%
2026-01-05	58.1900	58.1900	56.4600	56.4600	-8.788%	3	1,273	-45.537%
2026-01-02	60.5000	61.9000	60.5000	61.9000	+7.279%	22	1,275	-50.323%
2025-12-31	57.0500	57.7000	56.9900	57.7000	+1.943%	76	1,273	-46.707%
2025-12-26	56.8000	56.8000	56.6000	56.6000	-2.245%	40	1,273	-45.671%
2025-12-23	57.9000	57.9000	57.9000	57.9000	-4.613%	50	1,233	-46.891%
2025-12-05	60.6200	60.7000	60.6200	60.7000	+3.144%	2	1,183	-49.341%
2025-12-03	58.8700	58.8700	58.8500	58.8500	+3.354%	4	1,182	-47.749%
2025-12-02	56.9700	56.9700	56.9400	56.9400	-18.072%	2	1,184	-45.996%
2025-11-21	69.5000	69.5000	69.5000	69.5000	+40.574%	4	1,184	-55.755%
2025-11-11	49.4400	49.4400	49.4400	49.4400	-4.056%	1	1,188	-37.803%
2025-11-06	51.5300	51.5300	51.5300	51.5300	+6.467%	1	1,188	-40.326%
2025-11-04	48.6400	49.0400	48.4000	48.4000	+3.974%	4	1,188	-36.467%
2025-11-03	45.6300	46.5500	45.6300	46.5500	-8.546%	30	1,179	-33.942%
2025-10-31	48.2500	51.2000	47.9900	50.9000	-21.244%	348	1,179	-39.587%
2025-10-30	63.0000	64.6300	62.7200	64.6300	+5.312%	503	1,058	-52.421%
2025-10-29	61.1000	61.3700	59.7400	61.3700	+1.960%	20	582	-49.894%
2025-10-28	60.0500	60.3900	59.9600	60.1900	-1.907%	4	583	-48.912%
2025-10-27	61.1800	62.0200	61.1800	61.3600	-2.386%	14	583	-49.886%
2025-10-24	63.3500	63.3500	62.6300	62.8600	-5.474%	6	583	-51.082%
2025-10-23	66.4600	66.7000	66.3500	66.5000	-2.962%	13	582	-53.759%
2025-10-22	68.2200	68.5300	68.2200	68.5300	+6.314%	4	585	-55.129%
2025-10-21	65.6900	65.8300	64.2800	64.4600	-8.697%	6	585	-52.296%
2025-10-20	70.4500	70.7900	70.2300	70.6000	-2.203%	6	585	-56.445%
2025-10-17	71.9500	72.1900	71.9500	72.1900	+3.365%	2	585	-57.404%
2025-10-16	68.4400	69.8400	68.4400	69.8400	-1.883%	10	585	-55.971%
2025-10-15	69.6300	71.4600	69.6300	71.1800	+3.309%	10	587	-56.800%
2025-10-14	70.5500	70.5500	67.5100	68.9000	+4.016%	21	585	-55.370%
2025-10-13	65.8900	66.2400	65.8900	66.2400	-1.105%	4	586	-53.578%
2025-10-10	66.7600	66.9800	66.7600	66.9800	+9.409%	2	586	-54.091%
2025-10-09	63.1800	63.4200	61.2200	61.2200	-2.189%	3	585	-49.771%
2025-10-08	62.3000	62.5900	62.3000	62.5900	-3.737%	2	585	-50.871%
2025-10-07	64.6500	65.0200	64.6500	65.0200	-0.627%	2	585	-52.707%
2025-10-06	65.2600	65.4800	65.2600	65.4300	+2.314%	4	585	-53.003%
2025-10-02	63.7300	63.9500	63.7100	63.9500	+0.408%	4	586	-51.916%
2025-10-01	63.5100	63.6900	63.5100	63.6900	-3.412%	2	586	-51.719%
2025-09-30	65.6700	65.9400	65.6700	65.9400	+2.487%	2	586	-53.367%
2025-09-29	64.0300	64.3400	64.0300	64.3400	-0.909%	2	586	-52.207%
2025-09-26	65.2700	65.5100	64.9300	64.9300	-3.579%	7	586	-52.641%
2025-09-25	65.7300	67.4600	65.7300	67.3400	+5.350%	5	587	-54.336%
2025-09-23	63.8600	63.9200	63.8600	63.9200	+8.339%	2	587	-51.893%
2025-09-22	59.0000	59.0000	59.0000	59.0000	+5.811%	4	588	-47.881%
2025-09-19	55.4400	55.7600	55.4400	55.7600	+1.511%	4	588	-44.853%
2025-09-16	54.6600	54.9300	54.6600	54.9300	-3.767%	2	588	-44.020%
2025-09-15	56.9500	57.0800	56.9500	57.0800	+9.474%	2	588	-46.128%
2025-09-09	51.9200	52.1400	51.9200	52.1400	-3.978%	2	588	-41.024%
2025-09-04	54.0100	54.3000	54.0100	54.3000	-8.739%	2	588	-43.370%
2025-09-03	59.2500	59.5000	59.2500	59.5000	+3.876%	2	588	-48.319%
2025-08-27	56.8600	57.2800	56.8600	57.2800	-4.803%	4	588	-46.316%
2025-08-22	61.0800	61.0800	60.1700	60.1700	+7.735%	20	588	-48.895%
2025-08-18	55.9500	55.9500	55.8500	55.8500	-0.179%	2	588	-44.942%
2025-08-15	56.2000	56.2500	55.9500	55.9500	-10.265%	8	588	-45.040%
2025-08-11	62.2500	62.3500	62.2500	62.3500	+0.403%	2	587	-50.682%
2025-08-08	61.9000	62.1000	61.9000	62.1000	+0.145%	2	587	-50.483%
2025-08-07	61.6500	62.0100	61.6500	62.0100	-9.249%	4	587	-50.411%
2025-08-01	68.7000	68.7000	68.3300	68.3300	+26.187%	22	583	-54.998%
2025-07-31	53.7000	54.1500	53.7000	54.1500	-5.083%	56	573	-43.213%
2025-07-30	56.8000	57.0500	56.6700	57.0500	+1.512%	18	556	-46.100%
2025-07-29	55.7500	56.2500	55.7500	56.2000	+2.461%	22	551	-45.285%
2025-07-28	54.8500	54.8500	54.8500	54.8500	-1.526%	2	549	-43.938%
2025-07-25	55.6100	55.8900	55.6100	55.7000	0.000%	6	547	-44.794%
2025-07-24	55.7500	55.7500	55.7000	55.7000	-4.949%	2	547	-44.794%
2025-07-23	58.6000	58.6000	58.6000	58.6000	-0.678%	1	547	-47.526%
2025-07-22	59.1400	59.1400	59.0000	59.0000	-2.640%	2	547	-47.881%
2025-07-18	60.5900	60.6400	60.4500	60.6000	-0.016%	4	547	-49.257%
2025-07-15	60.6300	60.6300	60.6100	60.6100	-1.206%	2	545	-49.266%
2025-07-14	61.2000	61.3500	61.2000	61.3500	-2.619%	2	543	-49.878%
2025-07-07	63.0000	63.0200	63.0000	63.0000	-14.576%	125	542	-51.190%
2025-06-20	73.6000	73.8500	73.0500	73.7500	+5.177%	152	425	-58.305%
2025-06-18	69.5500	70.1200	69.5500	70.1200	+0.315%	8	384	-56.147%
2025-06-17	69.1500	69.9000	68.5000	69.9000	+1.481%	68	384	-56.009%
2025-06-16	70.2400	70.2400	68.8000	68.8800	-3.122%	182	350	-55.357%
2025-06-13	71.4000	71.5000	70.8500	71.1000	-0.281%	160	264	-56.751%
2025-06-12	71.9500	72.0500	71.3000	71.3000	-11.208%	119	224	-56.872%
2025-05-30	80.0400	80.3000	80.0400	80.3000	+0.526%	4	162	-61.706%
2025-05-22	79.8800	79.8800	79.8800	79.8800	+8.312%	1	161	-61.505%
2025-05-14	73.5000	73.8500	73.5000	73.7500	+3.480%	4	160	-58.305%
2025-05-13	71.2700	71.2700	71.2700	71.2700	-4.668%	5	158	-56.854%
2025-05-12	76.3000	76.3000	74.0000	74.7600	-22.246%	5	158	-58.868%
2025-04-23	96.6100	96.6100	96.1500	96.1500	-4.442%	2	157	-68.019%
2025-04-15	100.0000	100.6200	99.2800	100.6200	+0.822%	6	163	-69.439%
2025-04-14	99.8100	99.8100	99.8000	99.8000	+3.259%	2	162	-69.188%
2025-04-09	96.6500	96.6500	96.6500	96.6500	-7.777%	2	161	-68.184%
2025-04-04	106.2000	106.2000	104.8000	104.8000	+23.658%	4	161	-70.658%
2025-04-02	86.7000	86.7000	84.7500	84.7500	-4.775%	15	162	-63.717%
2025-04-01	89.0000	89.0000	89.0000	89.0000	-2.891%	1	147	-65.449%
2025-03-31	92.7500	92.7500	91.6500	91.6500	+5.648%	141	147	-66.448%
2025-03-20	86.7500	86.7500	86.7500	86.7500	+49.569%	1	8	-64.553%
2025-02-07	58.1000	58.2500	58.0000	58.0000	-6.722%	6	8	-46.983%
2024-12-16	62.1800	62.1800	62.1800	62.1800	-0.464%	1	9	-50.547%
2024-12-12	62.6200	62.6200	62.4700	62.4700	-0.557%	2	9	-50.776%
2024-12-11	64.4500	64.4500	62.8200	62.8200	-4.048%	3	7	-51.051%
2024-12-10	65.2300	65.4700	65.2300	65.4700	+3.641%	3	8	-53.032%
2024-12-09	63.1700	63.1700	63.1700	63.1700	-18.490%	1	5	-51.322%
2024-11-06	77.5000	77.5000	77.5000	77.5000	-9.884%	1	4	-60.323%
2024-11-04	86.0000	86.0000	86.0000	86.0000	+4.496%	1	3	-64.244%
2024-11-01	82.3000	82.3000	82.3000	82.3000	-10.979%	2	3	-62.637%
2024-10-31	91.6600	92.4500	91.6600	92.4500	+4.830%	3	3	-66.739%
2024-10-30	88.1900	88.1900	88.1900	88.1900	-2.011%	1	2	-65.132%
2024-10-29	90.0000	90.0000	90.0000	90.0000	-3.174%	1	1	-65.833%
2024-10-21	92.9500	92.9500	92.9500	92.9500	-0.140%	1	1	-66.918%
2024-10-17	93.4700	93.4700	93.0800	93.0800	0.000%	2	1	-66.964%