Dark

AMZN20270115P285
AMZN Jan 15 2027 285.00 Put (AMZN270115P00285000)
option OPRA

EOD

Aug 20, 2026

34.60+1.258%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.6000	34.6000	34.6000	34.6000	+1.258%	1	418	0.000%
2026-08-19	34.6200	34.6200	34.0800	34.1700	-1.043%	46	418	+1.258%
2026-08-18	34.5300	34.5300	34.5300	34.5300	-0.633%	25	372	+0.203%
2026-08-17	34.2200	34.7500	34.2200	34.7500	+13.155%	84	347	-0.432%
2026-08-13	30.7100	30.7100	30.7100	30.7100	+7.944%	20	421	+12.667%
2026-08-11	27.2000	28.6000	27.2000	28.4500	+5.880%	10	405	+21.617%
2026-08-10	27.5500	27.5500	25.7000	26.8700	-4.036%	40	399	+28.768%
2026-08-07	27.8000	28.0000	26.9500	28.0000	-6.166%	20	375	+23.571%
2026-08-06	28.6100	29.8400	28.6100	29.8400	+6.953%	7	367	+15.952%
2026-08-05	27.9000	27.9000	27.9000	27.9000	+0.904%	1	365	+24.014%
2026-08-04	27.5000	27.9000	26.5000	27.6500	+13.786%	29	365	+25.136%
2026-08-03	25.0700	25.0700	23.4000	24.3000	-19.269%	233	360	+42.387%
2026-07-31	32.1000	32.8000	30.0400	30.1000	-38.446%	131	257	+14.950%
2026-07-10	48.9400	48.9400	48.9000	48.9000	+1.389%	16	187	-29.243%
2026-07-07	48.4000	48.4000	48.2300	48.2300	-5.394%	6	203	-28.260%
2026-06-29	50.9800	50.9800	50.9800	50.9800	-15.175%	1	202	-32.130%
2026-06-26	60.1000	60.1000	60.1000	60.1000	-0.480%	1	201	-42.429%
2026-06-25	60.3900	60.3900	60.3900	60.3900	+6.078%	1	202	-42.706%
2026-06-22	56.9300	56.9300	56.9300	56.9300	+20.870%	1	203	-39.224%
2026-06-09	47.1000	47.1000	47.1000	47.1000	-6.751%	2	204	-26.539%
2026-06-08	49.5500	50.5100	49.5500	50.5100	+31.880%	53	204	-31.499%
2026-06-01	39.6000	39.6000	38.3000	38.3000	+12.813%	7	189	-9.661%
2026-05-29	33.7000	33.9500	33.7000	33.9500	-2.722%	5	189	+1.915%
2026-05-28	35.3500	35.4000	34.8000	34.9000	+1.987%	8	184	-0.860%
2026-05-27	34.2200	34.2200	34.2200	34.2200	-8.989%	1	182	+1.110%
2026-05-26	37.6000	37.6000	37.6000	37.6000	+5.915%	20	181	-7.979%
2026-05-22	35.5000	35.5000	35.5000	35.5000	+5.030%	1	201	-2.535%
2026-05-08	33.6500	33.8000	33.6500	33.8000	+4.806%	7	201	+2.367%
2026-05-06	33.3000	33.3000	32.2500	32.2500	-0.922%	2	195	+7.287%
2026-05-05	32.6500	32.6500	32.3000	32.5500	-5.652%	82	193	+6.298%
2026-05-04	34.4800	34.5000	32.8400	34.5000	-2.542%	88	140	+0.290%
2026-05-01	34.9000	35.4000	34.9000	35.4000	-10.129%	8	86	-2.260%
2026-04-30	33.7900	41.8000	33.7900	39.3900	-2.500%	9	86	-12.160%
2026-04-29	40.4000	40.4000	40.4000	40.4000	-11.887%	1	85	-14.356%
2026-04-17	45.1700	45.8500	45.1500	45.8500	-4.399%	8	84	-24.537%
2026-04-14	50.5500	50.5500	47.9600	47.9600	-20.093%	7	84	-27.857%
2026-04-09	60.0200	60.0200	60.0200	60.0200	-10.804%	1	85	-42.353%
2026-04-08	67.2900	67.2900	67.2900	67.2900	-13.453%	4	84	-48.581%
2026-04-02	77.7500	77.7500	77.7500	77.7500	+5.782%	4	84	-55.498%
2026-03-10	73.0500	73.5000	72.9500	73.5000	-5.405%	26	84	-52.925%
2026-03-09	77.7000	77.7000	77.7000	77.7000	+7.469%	5	72	-55.470%
2026-03-04	72.4000	72.4000	72.3000	72.3000	-8.481%	10	72	-52.144%
2026-02-27	79.5500	79.5500	78.7500	79.0000	-2.107%	7	72	-56.203%
2026-02-06	80.7000	80.7000	80.7000	80.7000	+43.594%	4	65	-57.125%
2026-01-30	56.2000	56.2000	56.2000	56.2000	-0.089%	10	61	-38.434%
2026-01-27	56.2500	56.2500	56.2500	56.2500	-9.347%	5	61	-38.489%
2026-01-20	60.0000	62.8000	59.2000	62.0500	+18.190%	19	66	-44.239%
2026-01-09	52.5000	52.5000	52.5000	52.5000	-0.756%	5	78	-34.095%
2026-01-08	52.9000	52.9000	52.9000	52.9000	-3.114%	1	73	-34.594%
2026-01-07	54.6000	54.6000	54.6000	54.6000	-0.907%	1	74	-36.630%
2026-01-06	59.1500	59.3000	54.4000	55.1000	-8.396%	30	74	-37.205%
2026-01-05	59.8700	60.1500	59.8700	60.1500	-0.955%	3	87	-42.477%
2025-12-31	60.8000	60.8000	60.7000	60.7300	-2.285%	30	87	-43.027%
2025-12-23	62.1500	62.1500	62.1500	62.1500	-3.494%	1	87	-44.328%
2025-12-10	64.4000	64.4000	64.4000	64.4000	-5.779%	2	87	-46.273%
2025-11-18	68.3500	68.3500	68.3500	68.3500	+5.838%	1	87	-49.378%
2025-11-17	64.5100	64.5800	64.5100	64.5800	+8.593%	2	88	-46.423%
2025-11-07	59.4700	59.4700	59.4700	59.4700	+14.343%	15	88	-41.819%
2025-11-04	49.7500	52.0100	49.7500	52.0100	+6.687%	7	98	-33.474%
2025-11-03	48.6300	49.2500	48.6300	48.7500	-8.844%	14	80	-29.026%
2025-10-31	52.1000	53.8000	52.1000	53.4800	-21.916%	5	80	-35.303%
2025-10-30	67.8100	68.4900	67.8100	68.4900	+5.159%	4	77	-49.482%
2025-10-29	64.1600	65.3500	63.5000	65.1300	+2.053%	12	78	-46.875%
2025-10-28	65.4700	65.7500	63.5400	63.8200	-2.056%	7	78	-45.785%
2025-10-27	65.0000	65.8300	64.9700	65.1600	-2.426%	12	79	-46.900%
2025-10-24	67.0700	67.0700	66.4900	66.7800	-5.156%	8	79	-48.188%
2025-10-23	70.4200	70.6100	70.1600	70.4100	-2.708%	10	78	-50.859%
2025-10-22	72.2600	72.3700	72.2600	72.3700	+5.943%	2	76	-52.190%
2025-10-21	69.5200	69.5500	68.0000	68.3100	-7.439%	6	76	-49.349%
2025-10-20	74.6400	74.8100	73.6000	73.8000	-0.054%	8	74	-53.117%
2025-10-16	72.6600	73.8400	72.6600	73.8400	-1.756%	6	72	-53.142%
2025-10-15	73.6400	75.5600	73.6400	75.1600	+3.526%	12	72	-53.965%
2025-10-14	73.5700	73.8300	71.5200	72.6000	+3.257%	29	70	-52.342%
2025-10-13	69.7900	70.3100	69.7900	70.3100	-3.221%	4	64	-50.789%
2025-10-10	72.4600	72.6500	72.4600	72.6500	+7.805%	2	64	-52.374%
2025-10-09	66.4000	67.3900	66.4000	67.3900	+2.807%	6	65	-48.657%
2025-10-08	66.0300	66.2400	65.2000	65.5500	-3.744%	45	66	-47.216%
2025-10-07	68.5300	68.8300	68.1000	68.1000	-1.859%	3	63	-49.192%
2025-10-06	69.2600	69.4000	69.1400	69.3900	-0.072%	4	63	-50.137%
2025-10-03	66.1500	69.4400	66.1500	69.4400	+2.328%	8	63	-50.173%
2025-10-02	67.6900	68.0000	67.6900	67.8600	-0.132%	6	63	-49.013%
2025-09-29	68.1000	68.2900	67.9000	67.9500	-1.379%	8	63	-49.080%
2025-09-26	69.3000	69.4600	68.9000	68.9000	+2.256%	7	63	-49.782%
2025-09-23	67.2500	67.3800	67.2500	67.3800	+9.704%	2	65	-48.649%
2025-09-17	61.2200	61.4200	61.2200	61.4200	+5.045%	2	66	-43.667%
2025-09-16	58.2800	58.4700	58.2800	58.4700	+0.464%	2	66	-40.824%
2025-09-10	58.2000	58.2000	58.2000	58.2000	+4.601%	2	66	-40.550%
2025-09-09	56.4600	56.5800	55.4800	55.6400	-12.240%	4	66	-37.815%
2025-09-03	63.1000	63.4000	63.1000	63.4000	+3.900%	2	66	-45.426%
2025-08-27	60.6900	61.0200	60.6900	61.0200	-8.033%	4	66	-43.297%
2025-08-11	66.1500	66.3500	66.1500	66.3500	-8.546%	2	65	-47.852%
2025-08-01	72.7000	72.7000	72.5500	72.5500	+20.195%	2	65	-52.309%
2025-07-30	60.1500	60.3600	60.1500	60.3600	+0.600%	3	65	-42.677%
2025-07-29	59.7500	60.2000	59.7500	60.0000	+0.959%	81	63	-42.333%
2025-07-25	59.5400	59.5900	59.4000	59.4300	-0.118%	4	22	-41.780%
2025-07-24	59.3500	59.5000	59.3500	59.5000	-7.738%	2	21	-41.849%
2025-07-15	64.5100	64.5100	64.4100	64.4900	-1.240%	5	21	-46.348%
2025-07-14	65.1500	65.3000	65.1500	65.3000	-15.250%	2	16	-47.014%
2025-05-14	77.0500	77.0500	77.0500	77.0500	-24.719%	13	16	-55.094%
2025-04-30	102.3500	102.3500	102.3500	102.3500	-6.615%	2	3	-66.194%
2025-04-04	109.6000	109.6000	109.6000	109.6000	+3.739%	2	24	-68.431%
2025-04-03	105.6500	105.6500	105.6500	105.6500	+29.078%	1	24	-67.250%
2025-03-25	81.8500	81.8500	81.8500	81.8500	+42.224%	22	24	-57.728%
2025-02-04	57.5500	57.5500	57.5500	57.5500	-0.947%	1	7	-39.878%
2025-01-28	58.1000	58.1000	58.1000	58.1000	-9.346%	5	6	-40.448%
2025-01-21	64.0900	64.0900	64.0900	64.0900	-4.855%	1	6	-46.013%
2024-12-24	67.3600	67.3600	67.3600	67.3600	-2.939%	1	5	-48.634%
2024-12-23	69.4000	69.4000	69.4000	69.4000	+5.825%	5	5	-50.144%
2024-12-16	65.5800	65.5800	65.5800	65.5800	0.000%	1	1	-47.240%