Dark

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

EOD

Jul 2, 2026

46.75-2.197%(-1.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	47.6000	47.6000	46.7500	46.7500	-2.197%	10	1,749	0.000%
2026-07-01	48.0000	48.0000	47.8000	47.8000	+1.702%	4	1,749	-2.197%
2026-06-29	47.0000	47.0000	47.0000	47.0000	-14.545%	2	1,748	-0.532%
2026-06-26	56.0600	56.0600	55.0000	55.0000	-4.679%	11	1,746	-15.000%
2026-06-25	58.2800	58.2800	57.7000	57.7000	+20.208%	54	1,736	-18.977%
2026-06-24	48.2000	48.2000	48.0000	48.0000	-11.521%	2	1,698	-2.604%
2026-06-22	50.6000	54.2500	50.5900	54.2500	+7.383%	6	1,697	-13.825%
2026-06-17	47.0400	50.5500	47.0400	50.5200	+13.020%	3	1,698	-7.462%
2026-06-15	44.8500	44.8500	44.7000	44.7000	-12.559%	13	1,700	+4.586%
2026-06-11	51.1200	51.1200	51.1200	51.1200	+1.630%	2	1,703	-8.549%
2026-06-10	46.8000	50.3000	46.8000	50.3000	+7.709%	56	1,704	-7.058%
2026-06-09	46.7000	46.7000	46.7000	46.7000	+0.755%	1	1,756	+0.107%
2026-06-08	44.9500	46.8400	44.9500	46.3500	+5.102%	29	1,757	+0.863%
2026-06-03	41.9300	44.1000	41.9300	44.1000	+15.748%	3	1,766	+6.009%
2026-06-02	38.2500	38.2500	38.1000	38.1000	+8.085%	12	1,766	+22.703%
2026-06-01	35.0800	36.4500	35.0800	35.2500	+11.551%	15	1,756	+32.624%
2026-05-29	30.2000	31.6000	30.2000	31.6000	+3.845%	5	1,761	+47.943%
2026-05-28	32.0000	33.0500	30.4300	30.4300	-2.311%	39	1,758	+53.631%
2026-05-27	31.9500	31.9700	31.1500	31.1500	-10.023%	24	1,765	+50.080%
2026-05-26	32.2500	34.8000	32.2500	34.6200	+8.187%	494	1,768	+35.038%
2026-05-22	32.1000	32.1000	32.0000	32.0000	-6.296%	4	1,707	+46.094%
2026-05-21	34.5000	34.5000	34.1500	34.1500	-5.533%	270	1,701	+36.896%
2026-05-20	36.1500	36.1500	36.1500	36.1500	+6.700%	30	1,701	+29.322%
2026-05-18	32.6000	33.9000	32.6000	33.8800	-1.712%	13	1,693	+37.987%
2026-05-15	35.6500	35.6500	34.4700	34.4700	+4.772%	3	1,693	+35.625%
2026-05-14	33.0500	33.0500	32.9000	32.9000	+3.459%	3	1,694	+42.097%
2026-05-13	33.7500	33.7500	31.8000	31.8000	+2.218%	3	1,693	+47.013%
2026-05-11	31.6600	31.6600	30.7700	31.1100	+1.800%	62	1,693	+50.273%
2026-05-08	30.9100	30.9100	30.5500	30.5600	-1.578%	17	1,672	+52.978%
2026-05-07	30.4500	31.1500	30.4500	31.0500	+6.336%	13	1,678	+50.564%
2026-05-06	30.4500	30.4500	28.9000	29.2000	-2.145%	101	1,679	+60.103%
2026-05-05	29.2300	29.9000	29.2300	29.8400	-8.043%	102	1,600	+56.669%
2026-05-04	31.7900	32.4500	31.7900	32.4500	+0.309%	2	1,527	+44.068%
2026-05-01	35.0000	35.0000	32.0400	32.3500	-13.271%	27	1,525	+44.513%
2026-04-30	35.2500	38.6000	35.2500	37.3000	+1.359%	85	1,525	+25.335%
2026-04-29	37.8000	37.8000	36.8000	36.8000	-6.003%	3	1,462	+27.038%
2026-04-28	40.1500	40.1500	39.1500	39.1500	+3.353%	2	1,464	+19.413%
2026-04-27	37.8800	37.8800	37.8800	37.8800	+1.582%	1	1,464	+23.416%
2026-04-24	38.1700	38.1700	37.2900	37.2900	-9.819%	6	1,464	+25.369%
2026-04-23	41.3000	41.3500	41.2500	41.3500	-4.503%	100	1,462	+13.059%
2026-04-21	42.5300	43.3000	42.5300	43.3000	-1.322%	3	1,465	+7.968%
2026-04-17	44.0000	44.0000	43.8800	43.8800	-2.963%	3	1,467	+6.541%
2026-04-16	47.5400	47.5400	45.2200	45.2200	-0.287%	23	1,465	+3.383%
2026-04-15	45.1000	46.2500	44.8500	45.3500	+1.704%	183	1,466	+3.087%
2026-04-14	44.5900	44.5900	44.5900	44.5900	-14.986%	30	1,400	+4.844%
2026-04-10	52.4500	52.4500	52.4500	52.4500	-16.812%	6	1,516	-10.867%
2026-04-08	62.4700	63.0500	62.4700	63.0500	-15.505%	7	1,510	-25.852%
2026-04-02	74.6200	74.6200	74.6200	74.6200	+3.711%	4	1,505	-37.349%
2026-04-01	70.5900	71.9500	70.5900	71.9500	-2.507%	9	1,505	-35.024%
2026-03-31	73.4200	73.8000	73.4200	73.8000	+4.904%	8	1,505	-36.653%
2026-03-25	70.6000	72.0000	70.3500	70.3500	-0.312%	56	1,501	-33.547%
2026-03-23	70.5000	70.5700	70.5000	70.5700	-0.954%	5	1,551	-33.754%
2026-03-09	71.2500	71.2500	71.2500	71.2500	+4.579%	125	1,555	-34.386%
2026-03-04	68.0300	68.1300	68.0100	68.1300	-8.612%	100	1,556	-31.381%
2026-03-02	74.5500	74.5500	74.5500	74.5500	+0.880%	2	1,456	-37.290%
2026-02-20	73.9000	73.9000	73.9000	73.9000	-4.026%	10	1,455	-36.739%
2026-02-18	76.8000	77.0000	76.8000	77.0000	-6.949%	200	1,445	-39.286%
2026-02-17	82.6900	82.7500	82.6900	82.7500	+3.438%	5	1,345	-43.505%
2026-02-12	80.0000	80.0000	80.0000	80.0000	+3.186%	1	1,340	-41.563%
2026-02-11	77.5300	77.5300	77.5300	77.5300	+6.570%	13	1,340	-39.701%
2026-02-10	72.7500	72.7500	72.7500	72.7500	-1.928%	4	1,327	-35.739%
2026-02-09	74.1800	74.1800	74.1800	74.1800	-1.566%	1	1,325	-36.978%
2026-02-06	79.9000	79.9000	75.3600	75.3600	+38.580%	19	1,325	-37.964%
2026-02-04	54.7800	54.7800	54.3800	54.3800	+3.858%	30	1,327	-14.031%
2026-01-30	53.5500	53.5500	52.2400	52.3600	+5.141%	11	1,344	-10.714%
2026-01-27	49.8000	49.8000	49.8000	49.8000	-4.268%	50	1,337	-6.124%
2026-01-26	52.0200	52.0200	52.0200	52.0200	-0.535%	1	1,336	-10.131%
2026-01-23	51.6600	52.6200	51.5700	52.3000	-9.201%	20	1,337	-10.612%
2026-01-21	60.3000	60.3000	57.6000	57.6000	-0.946%	21	1,335	-18.837%
2026-01-20	55.4000	58.9500	55.4000	58.1500	+16.650%	16	1,314	-19.604%
2026-01-13	49.8500	49.8500	49.8500	49.8500	+4.093%	20	1,308	-6.219%
2026-01-12	47.5400	47.8900	47.5400	47.8900	-0.229%	8	1,308	-2.380%
2026-01-09	48.3200	48.4900	48.0000	48.0000	-6.250%	22	1,304	-2.604%
2026-01-07	51.2000	51.2000	51.2000	51.2000	-1.158%	1	1,282	-8.691%
2026-01-06	51.6500	51.8000	51.5500	51.8000	-8.254%	14	1,283	-9.749%
2026-01-05	58.1900	58.1900	56.4600	56.4600	-8.788%	3	1,273	-17.198%
2026-01-02	60.5000	61.9000	60.5000	61.9000	+7.279%	22	1,275	-24.475%
2025-12-31	57.0500	57.7000	56.9900	57.7000	+1.943%	76	1,273	-18.977%
2025-12-26	56.8000	56.8000	56.6000	56.6000	-2.245%	40	1,273	-17.403%
2025-12-23	57.9000	57.9000	57.9000	57.9000	-4.613%	50	1,233	-19.257%
2025-12-05	60.6200	60.7000	60.6200	60.7000	+3.144%	2	1,183	-22.982%
2025-12-03	58.8700	58.8700	58.8500	58.8500	+3.354%	4	1,182	-20.561%
2025-12-02	56.9700	56.9700	56.9400	56.9400	-18.072%	2	1,184	-17.896%
2025-11-21	69.5000	69.5000	69.5000	69.5000	+40.574%	4	1,184	-32.734%
2025-11-11	49.4400	49.4400	49.4400	49.4400	-4.056%	1	1,188	-5.441%
2025-11-06	51.5300	51.5300	51.5300	51.5300	+6.467%	1	1,188	-9.276%
2025-11-04	48.6400	49.0400	48.4000	48.4000	+3.974%	4	1,188	-3.409%
2025-11-03	45.6300	46.5500	45.6300	46.5500	-8.546%	30	1,179	+0.430%
2025-10-31	48.2500	51.2000	47.9900	50.9000	-21.244%	348	1,179	-8.153%
2025-10-30	63.0000	64.6300	62.7200	64.6300	+5.312%	503	1,058	-27.665%
2025-10-29	61.1000	61.3700	59.7400	61.3700	+1.960%	20	582	-23.823%
2025-10-28	60.0500	60.3900	59.9600	60.1900	-1.907%	4	583	-22.329%
2025-10-27	61.1800	62.0200	61.1800	61.3600	-2.386%	14	583	-23.810%
2025-10-24	63.3500	63.3500	62.6300	62.8600	-5.474%	6	583	-25.628%
2025-10-23	66.4600	66.7000	66.3500	66.5000	-2.962%	13	582	-29.699%
2025-10-22	68.2200	68.5300	68.2200	68.5300	+6.314%	4	585	-31.782%
2025-10-21	65.6900	65.8300	64.2800	64.4600	-8.697%	6	585	-27.474%
2025-10-20	70.4500	70.7900	70.2300	70.6000	-2.203%	6	585	-33.782%
2025-10-17	71.9500	72.1900	71.9500	72.1900	+3.365%	2	585	-35.240%
2025-10-16	68.4400	69.8400	68.4400	69.8400	-1.883%	10	585	-33.061%
2025-10-15	69.6300	71.4600	69.6300	71.1800	+3.309%	10	587	-34.321%
2025-10-14	70.5500	70.5500	67.5100	68.9000	+4.016%	21	585	-32.148%
2025-10-13	65.8900	66.2400	65.8900	66.2400	-1.105%	4	586	-29.423%
2025-10-10	66.7600	66.9800	66.7600	66.9800	+9.409%	2	586	-30.203%
2025-10-09	63.1800	63.4200	61.2200	61.2200	-2.189%	3	585	-23.636%
2025-10-08	62.3000	62.5900	62.3000	62.5900	-3.737%	2	585	-25.308%
2025-10-07	64.6500	65.0200	64.6500	65.0200	-0.627%	2	585	-28.099%
2025-10-06	65.2600	65.4800	65.2600	65.4300	+2.314%	4	585	-28.550%
2025-10-02	63.7300	63.9500	63.7100	63.9500	+0.408%	4	586	-26.896%
2025-10-01	63.5100	63.6900	63.5100	63.6900	-3.412%	2	586	-26.598%
2025-09-30	65.6700	65.9400	65.6700	65.9400	+2.487%	2	586	-29.102%
2025-09-29	64.0300	64.3400	64.0300	64.3400	-0.909%	2	586	-27.339%
2025-09-26	65.2700	65.5100	64.9300	64.9300	-3.579%	7	586	-27.999%
2025-09-25	65.7300	67.4600	65.7300	67.3400	+5.350%	5	587	-30.576%
2025-09-23	63.8600	63.9200	63.8600	63.9200	+8.339%	2	587	-26.862%
2025-09-22	59.0000	59.0000	59.0000	59.0000	+5.811%	4	588	-20.763%
2025-09-19	55.4400	55.7600	55.4400	55.7600	+1.511%	4	588	-16.159%
2025-09-16	54.6600	54.9300	54.6600	54.9300	-3.767%	2	588	-14.892%
2025-09-15	56.9500	57.0800	56.9500	57.0800	+9.474%	2	588	-18.097%
2025-09-09	51.9200	52.1400	51.9200	52.1400	-3.978%	2	588	-10.338%
2025-09-04	54.0100	54.3000	54.0100	54.3000	-8.739%	2	588	-13.904%
2025-09-03	59.2500	59.5000	59.2500	59.5000	+3.876%	2	588	-21.429%
2025-08-27	56.8600	57.2800	56.8600	57.2800	-4.803%	4	588	-18.383%
2025-08-22	61.0800	61.0800	60.1700	60.1700	+7.735%	20	588	-22.303%
2025-08-18	55.9500	55.9500	55.8500	55.8500	-0.179%	2	588	-16.294%
2025-08-15	56.2000	56.2500	55.9500	55.9500	-10.265%	8	588	-16.443%
2025-08-11	62.2500	62.3500	62.2500	62.3500	+0.403%	2	587	-25.020%
2025-08-08	61.9000	62.1000	61.9000	62.1000	+0.145%	2	587	-24.718%
2025-08-07	61.6500	62.0100	61.6500	62.0100	-9.249%	4	587	-24.609%
2025-08-01	68.7000	68.7000	68.3300	68.3300	+26.187%	22	583	-31.582%
2025-07-31	53.7000	54.1500	53.7000	54.1500	-5.083%	56	573	-13.666%
2025-07-30	56.8000	57.0500	56.6700	57.0500	+1.512%	18	556	-18.054%
2025-07-29	55.7500	56.2500	55.7500	56.2000	+2.461%	22	551	-16.815%
2025-07-28	54.8500	54.8500	54.8500	54.8500	-1.526%	2	549	-14.768%
2025-07-25	55.6100	55.8900	55.6100	55.7000	0.000%	6	547	-16.068%
2025-07-24	55.7500	55.7500	55.7000	55.7000	-4.949%	2	547	-16.068%
2025-07-23	58.6000	58.6000	58.6000	58.6000	-0.678%	1	547	-20.222%
2025-07-22	59.1400	59.1400	59.0000	59.0000	-2.640%	2	547	-20.763%
2025-07-18	60.5900	60.6400	60.4500	60.6000	-0.016%	4	547	-22.855%
2025-07-15	60.6300	60.6300	60.6100	60.6100	-1.206%	2	545	-22.868%
2025-07-14	61.2000	61.3500	61.2000	61.3500	-2.619%	2	543	-23.798%
2025-07-07	63.0000	63.0200	63.0000	63.0000	-14.576%	125	542	-25.794%
2025-06-20	73.6000	73.8500	73.0500	73.7500	+5.177%	152	425	-36.610%
2025-06-18	69.5500	70.1200	69.5500	70.1200	+0.315%	8	384	-33.329%
2025-06-17	69.1500	69.9000	68.5000	69.9000	+1.481%	68	384	-33.119%
2025-06-16	70.2400	70.2400	68.8000	68.8800	-3.122%	182	350	-32.128%
2025-06-13	71.4000	71.5000	70.8500	71.1000	-0.281%	160	264	-34.248%
2025-06-12	71.9500	72.0500	71.3000	71.3000	-11.208%	119	224	-34.432%
2025-05-30	80.0400	80.3000	80.0400	80.3000	+0.526%	4	162	-41.781%
2025-05-22	79.8800	79.8800	79.8800	79.8800	+8.312%	1	161	-41.475%
2025-05-14	73.5000	73.8500	73.5000	73.7500	+3.480%	4	160	-36.610%
2025-05-13	71.2700	71.2700	71.2700	71.2700	-4.668%	5	158	-34.404%
2025-05-12	76.3000	76.3000	74.0000	74.7600	-22.246%	5	158	-37.467%
2025-04-23	96.6100	96.6100	96.1500	96.1500	-4.442%	2	157	-51.378%
2025-04-15	100.0000	100.6200	99.2800	100.6200	+0.822%	6	163	-53.538%
2025-04-14	99.8100	99.8100	99.8000	99.8000	+3.259%	2	162	-53.156%
2025-04-09	96.6500	96.6500	96.6500	96.6500	-7.777%	2	161	-51.630%
2025-04-04	106.2000	106.2000	104.8000	104.8000	+23.658%	4	161	-55.391%
2025-04-02	86.7000	86.7000	84.7500	84.7500	-4.775%	15	162	-44.838%
2025-04-01	89.0000	89.0000	89.0000	89.0000	-2.891%	1	147	-47.472%
2025-03-31	92.7500	92.7500	91.6500	91.6500	+5.648%	141	147	-48.991%
2025-03-20	86.7500	86.7500	86.7500	86.7500	+49.569%	1	8	-46.110%
2025-02-07	58.1000	58.2500	58.0000	58.0000	-6.722%	6	8	-19.397%
2024-12-16	62.1800	62.1800	62.1800	62.1800	-0.464%	1	9	-24.815%
2024-12-12	62.6200	62.6200	62.4700	62.4700	-0.557%	2	9	-25.164%
2024-12-11	64.4500	64.4500	62.8200	62.8200	-4.048%	3	7	-25.581%
2024-12-10	65.2300	65.4700	65.2300	65.4700	+3.641%	3	8	-28.593%
2024-12-09	63.1700	63.1700	63.1700	63.1700	-18.490%	1	5	-25.993%
2024-11-06	77.5000	77.5000	77.5000	77.5000	-9.884%	1	4	-39.677%
2024-11-04	86.0000	86.0000	86.0000	86.0000	+4.496%	1	3	-45.640%
2024-11-01	82.3000	82.3000	82.3000	82.3000	-10.979%	2	3	-43.196%
2024-10-31	91.6600	92.4500	91.6600	92.4500	+4.830%	3	3	-49.432%
2024-10-30	88.1900	88.1900	88.1900	88.1900	-2.011%	1	2	-46.989%
2024-10-29	90.0000	90.0000	90.0000	90.0000	-3.174%	1	1	-48.056%
2024-10-21	92.9500	92.9500	92.9500	92.9500	-0.140%	1	1	-49.704%
2024-10-17	93.4700	93.4700	93.0800	93.0800	0.000%	2	1	-49.774%