Dark

AMZN20270115P290
AMZN Jan 15 2027 290.00 Put (AMZN270115P00290000)
option OPRA

EOD

Aug 19, 2026

38.26+0.157%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	38.2600	38.2600	38.2600	38.2600	+0.157%	1	2,141	0.000%
2026-08-17	37.9000	39.0300	37.9000	38.2000	+5.176%	7	2,141	+0.157%
2026-08-14	36.3200	36.3200	36.3200	36.3200	+2.454%	1	2,141	+5.341%
2026-08-13	35.4500	35.4500	35.4500	35.4500	+4.572%	2	2,142	+7.927%
2026-08-12	33.6500	33.9000	33.6500	33.9000	+9.355%	738	2,141	+12.861%
2026-08-11	30.9500	31.0000	30.9500	31.0000	+4.062%	17	2,589	+23.419%
2026-08-10	29.6500	29.7900	28.6000	29.7900	-3.748%	47	2,579	+28.432%
2026-08-07	30.1600	30.9500	30.1600	30.9500	-7.474%	7	2,597	+23.619%
2026-08-05	30.7900	33.4500	30.7900	33.4500	+9.672%	8	2,604	+14.380%
2026-08-04	29.4000	30.6500	29.4000	30.5000	+12.132%	740	2,603	+25.443%
2026-08-03	27.7900	27.7900	26.0000	27.2000	-18.072%	44	2,011	+40.662%
2026-07-31	34.5500	35.7000	32.9800	33.2000	-42.341%	293	1,998	+15.241%
2026-07-30	57.3400	57.5800	57.3400	57.5800	-5.761%	2	1,883	-33.553%
2026-07-23	61.1000	61.1000	61.1000	61.1000	+34.581%	1	1,884	-37.381%
2026-07-16	45.4000	45.4000	45.4000	45.4000	-19.217%	1	1,883	-15.727%
2026-07-01	56.2000	56.2000	56.2000	56.2000	+0.843%	2	1,883	-31.922%
2026-06-29	54.0100	55.7300	54.0100	55.7300	-12.236%	10	1,885	-31.348%
2026-06-26	63.5000	63.5000	63.5000	63.5000	-1.121%	1	1,893	-39.748%
2026-06-25	64.2200	64.2200	64.2200	64.2200	+3.731%	3	1,892	-40.424%
2026-06-22	61.9100	61.9100	61.9100	61.9100	+19.264%	1	1,890	-38.201%
2026-06-16	51.9000	51.9100	51.9000	51.9100	-12.166%	2	1,891	-26.296%
2026-06-11	59.1000	59.1000	59.1000	59.1000	+3.159%	3	1,890	-35.262%
2026-06-10	57.2900	57.2900	57.2900	57.2900	+4.448%	10	1,889	-33.217%
2026-06-09	54.8500	54.8500	54.8500	54.8500	+1.838%	1	1,899	-30.246%
2026-06-08	53.7500	54.3100	53.7500	53.8600	+7.936%	29	1,900	-28.964%
2026-06-03	49.8000	49.9500	49.8000	49.9000	+33.780%	6	1,896	-23.327%
2026-05-29	36.9500	37.3000	36.4500	37.3000	+4.190%	11	1,894	+2.574%
2026-05-28	35.7500	35.8200	35.7500	35.8000	-3.686%	9	1,895	+6.872%
2026-05-27	38.7300	38.7500	37.1700	37.1700	-10.347%	10	1,901	+2.932%
2026-05-26	38.2000	41.4600	38.2000	41.4600	+6.994%	4	1,901	-7.718%
2026-05-21	38.7500	38.7500	38.7500	38.7500	-4.345%	2	1,902	-1.265%
2026-05-20	41.3000	41.3000	40.5100	40.5100	-8.761%	7	1,904	-5.554%
2026-05-19	44.4000	44.4000	44.4000	44.4000	+12.008%	1	1,902	-13.829%
2026-05-18	39.6400	39.6400	39.6400	39.6400	+5.398%	1	1,902	-3.481%
2026-05-13	37.6100	37.6100	37.6100	37.6100	-3.067%	1	1,902	+1.728%
2026-05-12	38.8000	38.8000	38.8000	38.8000	+7.034%	1	1,901	-1.392%
2026-05-11	36.1500	36.2500	36.1500	36.2500	+0.416%	26	1,901	+5.545%
2026-05-08	36.6000	36.6000	36.1000	36.1000	-1.635%	16	1,899	+5.983%
2026-05-07	36.7000	36.7000	36.7000	36.7000	+6.904%	1	1,891	+4.251%
2026-05-06	36.1500	36.1500	34.3300	34.3300	-4.798%	4	1,890	+11.448%
2026-05-05	34.0500	36.1800	34.0500	36.0600	-4.274%	1,272	1,888	+6.101%
2026-05-04	37.5500	38.3000	37.5500	37.6700	-3.534%	28	701	+1.566%
2026-05-01	37.7500	39.0500	37.7500	39.0500	-9.711%	7	710	-2.023%
2026-04-29	42.1200	43.5000	42.1200	43.2500	-1.143%	23	710	-11.538%
2026-04-27	43.7500	43.7500	43.7500	43.7500	-11.258%	1	712	-12.549%
2026-04-22	49.3000	49.3000	49.3000	49.3000	-1.695%	5	712	-22.394%
2026-04-21	50.1500	50.1500	50.1500	50.1500	-4.983%	1	712	-23.709%
2026-04-15	52.7800	52.7800	52.7800	52.7800	+2.247%	1	712	-27.510%
2026-04-14	55.3000	55.3000	51.6200	51.6200	-22.236%	15	713	-25.881%
2026-04-09	66.2000	66.3800	66.2000	66.3800	-7.226%	8	716	-42.362%
2026-04-08	71.5500	71.5500	71.5500	71.5500	-12.733%	4	712	-46.527%
2026-03-31	81.9900	81.9900	81.9900	81.9900	-0.340%	5	712	-53.336%
2026-03-09	82.2700	82.2700	82.2700	82.2700	+6.914%	1	712	-53.495%
2026-03-06	76.9500	76.9500	76.9500	76.9500	+0.391%	15	712	-50.279%
2026-03-04	76.6500	76.6500	76.5700	76.6500	-16.294%	23	719	-50.085%
2026-02-13	92.9100	92.9100	91.5700	91.5700	-0.984%	54	692	-58.218%
2026-02-12	92.4800	92.4800	92.4700	92.4800	+11.422%	10	692	-58.629%
2026-02-09	83.0000	83.0000	83.0000	83.0000	-2.582%	1	682	-53.904%
2026-02-06	86.0500	86.0500	85.2000	85.2000	+16.712%	6	681	-55.094%
2026-02-05	73.0000	73.0000	73.0000	73.0000	+11.587%	3	681	-47.589%
2026-02-04	65.4200	65.4200	65.4200	65.4200	+13.478%	1	678	-41.516%
2026-01-28	57.6500	57.6500	57.6500	57.6500	-11.648%	5	677	-33.634%
2026-01-21	65.2500	65.2500	65.2500	65.2500	+2.804%	1	672	-41.364%
2026-01-20	63.4700	63.4700	63.4700	63.4700	+3.036%	1	671	-39.720%
2026-01-14	61.6000	61.6000	61.6000	61.6000	+12.102%	1	671	-37.890%
2026-01-12	53.8500	54.9500	53.8500	54.9500	-0.884%	14	670	-30.373%
2026-01-09	56.6500	56.6500	55.4400	55.4400	-14.033%	501	670	-30.988%
2025-12-31	64.5500	64.5500	64.4900	64.4900	-6.196%	18	187	-40.673%
2025-12-12	69.5100	69.5100	68.7500	68.7500	+0.688%	2	187	-44.349%
2025-12-10	68.2800	68.2800	68.2800	68.2800	-1.072%	2	187	-43.966%
2025-12-09	68.9200	69.0200	68.9200	69.0200	+4.323%	2	189	-44.567%
2025-12-03	66.1600	66.1600	66.1600	66.1600	-11.904%	2	189	-42.170%
2025-11-21	75.2500	75.2500	75.1000	75.1000	+42.613%	2	190	-49.055%
2025-11-03	52.5000	52.6600	52.5000	52.6600	-8.146%	4	190	-27.345%
2025-10-31	54.8000	57.3300	54.8000	57.3300	-20.771%	8	190	-33.264%
2025-10-30	71.7000	72.3600	71.7000	72.3600	+5.022%	4	190	-47.125%
2025-10-29	67.9200	68.9600	67.2500	68.9000	+1.219%	10	191	-44.470%
2025-10-28	67.7600	68.0700	67.7600	68.0700	-1.832%	2	191	-43.793%
2025-10-27	68.8600	69.7900	68.8600	69.3400	-2.145%	14	188	-44.823%
2025-10-24	70.9400	70.9400	70.5100	70.8600	-4.873%	6	188	-46.006%
2025-10-23	74.5300	74.6800	74.2200	74.4900	+2.237%	10	188	-48.637%
2025-10-21	73.4600	73.5900	72.3400	72.8600	-6.338%	8	187	-47.488%
2025-10-20	78.8100	78.9800	77.5000	77.7900	-0.371%	6	187	-50.816%
2025-10-16	76.5700	78.0800	76.5700	78.0800	-1.202%	8	186	-50.999%
2025-10-15	77.7800	79.0300	77.7800	79.0300	+2.397%	4	186	-51.588%
2025-10-14	77.7400	77.9200	75.7800	77.1800	+4.100%	16	186	-50.428%
2025-10-13	73.8700	74.1400	73.8700	74.1400	+8.076%	2	186	-48.395%
2025-10-10	68.6000	68.6000	68.6000	68.6000	-0.392%	2	186	-44.227%
2025-10-09	68.8700	68.8700	68.8700	68.8700	-1.120%	1	186	-44.446%
2025-10-08	70.0500	70.2800	69.6500	69.6500	-4.511%	16	186	-45.068%
2025-10-07	72.6300	72.9400	72.6300	72.9400	-0.708%	4	201	-47.546%
2025-10-06	73.0200	73.4600	73.0200	73.4600	-0.109%	4	201	-47.917%
2025-10-03	73.4200	73.5400	73.4200	73.5400	+2.224%	2	201	-47.974%
2025-10-02	71.8100	71.9900	71.8100	71.9400	-2.797%	4	201	-46.817%
2025-09-30	73.7900	74.0100	73.7900	74.0100	+2.210%	2	201	-48.304%
2025-09-29	72.1700	72.4100	72.1700	72.4100	-1.710%	2	201	-47.162%
2025-09-26	73.4700	73.6700	73.4700	73.6700	+3.021%	2	201	-48.066%
2025-09-23	71.2200	71.5100	71.2200	71.5100	+11.040%	2	202	-46.497%
2025-09-17	65.0800	65.3700	64.4000	64.4000	+3.470%	4	202	-40.590%
2025-09-16	62.0400	62.2400	62.0400	62.2400	+0.517%	2	203	-38.528%
2025-09-10	61.9200	61.9200	61.9200	61.9200	+2.653%	2	203	-38.211%
2025-09-04	60.3200	60.3200	60.3200	60.3200	-3.100%	2	201	-36.572%
2025-08-28	62.4200	62.6100	62.2500	62.2500	-4.187%	4	203	-38.538%
2025-08-27	64.7300	64.9700	64.7300	64.9700	-7.975%	2	202	-41.111%
2025-08-11	70.4000	70.6000	70.4000	70.6000	+0.527%	2	201	-45.807%
2025-08-07	70.2300	70.2300	70.2300	70.2300	-8.316%	2	200	-45.522%
2025-08-01	76.8500	76.8500	76.6000	76.6000	+21.645%	2	198	-50.052%
2025-07-31	62.9700	62.9700	62.9700	62.9700	-2.824%	2	199	-39.241%
2025-07-30	64.3500	64.8000	64.3000	64.8000	+1.488%	18	197	-40.957%
2025-07-29	63.6500	63.9000	63.5500	63.8500	+0.869%	42	188	-40.078%
2025-07-24	63.2000	63.3000	63.2000	63.3000	-7.564%	2	162	-39.558%
2025-07-15	68.5000	68.5700	68.4100	68.4800	-1.040%	13	162	-44.130%
2025-07-14	68.9500	69.2000	68.9500	69.2000	-13.392%	2	149	-44.711%
2025-06-24	79.9600	79.9600	79.9000	79.9000	+2.924%	2	148	-52.115%
2025-06-18	77.6000	77.6700	77.6000	77.6300	-1.858%	14	140	-50.715%
2025-06-16	79.1000	79.1000	79.1000	79.1000	-4.928%	15	140	-51.631%
2025-05-12	84.9000	84.9000	83.2000	83.2000	-33.071%	125	125	-54.014%
2025-04-21	124.3100	124.3100	124.3100	124.3100	+40.511%	1	64	-69.222%
2025-03-27	88.1900	88.5100	88.1900	88.4700	-6.972%	7	64	-56.754%
2025-03-17	95.1000	95.1000	95.1000	95.1000	+4.505%	3	63	-59.769%
2025-03-06	91.0000	91.0000	91.0000	91.0000	+30.747%	1	65	-57.956%
2025-02-18	69.6000	69.6000	69.6000	69.6000	+4.662%	1	65	-45.029%
2025-02-12	66.5000	66.5000	66.5000	66.5000	+9.016%	1	65	-42.466%
2025-02-04	61.0000	61.0000	61.0000	61.0000	-3.937%	1	64	-37.279%
2025-02-03	63.5000	63.5000	63.5000	63.5000	-11.064%	1	65	-39.748%
2025-01-17	71.4000	71.4000	71.4000	71.4000	+0.211%	80	24	-46.415%
2025-01-06	70.1900	71.2500	70.1900	71.2500	-1.602%	2	24	-46.302%
2024-12-27	72.3100	72.4100	72.3100	72.4100	+0.569%	6	23	-47.162%
2024-12-06	72.0000	72.0000	72.0000	72.0000	-23.607%	40	20	-46.861%
2024-11-21	94.2500	94.2500	94.2500	94.2500	+3.118%	1	2	-59.406%
2024-11-05	91.6000	91.6000	91.4000	91.4000	0.000%	2	2	-58.140%