Dark

AMZN20270115P295
AMZN Jan 15 2027 295.00 Put (AMZN270115P00295000)
option OPRA

EOD

Aug 14, 2026

39.25+3.836%(+1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	39.2500	39.2500	39.2500	39.2500	+3.836%	1	225	0.000%
2026-08-12	36.9000	37.8000	36.9000	37.8000	+15.951%	11	226	+3.836%
2026-08-10	32.6000	32.6000	32.6000	32.6000	-1.062%	80	216	+20.399%
2026-08-07	32.9500	32.9500	32.9500	32.9500	-8.978%	1	176	+19.120%
2026-08-06	36.2000	36.2000	36.2000	36.2000	+7.132%	1	176	+8.425%
2026-08-05	33.7900	33.7900	33.7900	33.7900	+3.176%	24	176	+16.159%
2026-08-04	32.7500	32.7500	32.7500	32.7500	+7.026%	1	154	+19.847%
2026-08-03	28.7000	30.6000	28.7000	30.6000	-13.827%	36	154	+28.268%
2026-07-31	38.1600	38.9000	35.5100	35.5100	-41.653%	30	132	+10.532%
2026-07-30	60.8600	60.8600	60.8600	60.8600	-8.619%	2	127	-35.508%
2026-07-28	66.6000	66.6000	66.6000	66.6000	+2.619%	25	127	-41.066%
2026-07-23	64.9000	64.9000	64.9000	64.9000	+10.299%	25	152	-39.522%
2026-07-08	58.7500	58.8400	58.7500	58.8400	+1.013%	2	176	-33.294%
2026-06-18	59.5500	59.5500	58.2500	58.2500	-2.019%	51	226	-32.618%
2026-06-09	59.4500	59.4500	59.4500	59.4500	+3.140%	1	226	-33.978%
2026-06-08	57.6000	57.7000	57.5000	57.6400	+11.339%	12	226	-31.905%
2026-06-05	51.7700	51.7700	51.7700	51.7700	-3.594%	1	227	-24.184%
2026-06-03	53.7000	53.7000	53.7000	53.7000	+34.586%	1	227	-26.909%
2026-05-29	39.9000	39.9000	39.9000	39.9000	-1.066%	1	227	-1.629%
2026-05-27	40.4400	40.4400	40.3300	40.3300	-4.657%	2	226	-2.678%
2026-05-21	42.3000	42.3000	42.3000	42.3000	-4.190%	2	225	-7.210%
2026-05-20	45.2000	45.2000	44.1500	44.1500	+4.497%	22	223	-11.099%
2026-05-18	42.2500	42.2500	42.2500	42.2500	+0.835%	2	224	-7.101%
2026-05-14	42.2400	42.2400	41.9000	41.9000	+4.099%	60	224	-6.325%
2026-05-11	40.2500	40.2500	40.2500	40.2500	+3.020%	2	164	-2.484%
2026-05-07	39.0700	39.0700	39.0700	39.0700	+3.524%	100	164	+0.461%
2026-05-06	38.6000	38.6000	37.7400	37.7400	-7.726%	60	164	+4.001%
2026-05-01	40.9500	40.9500	40.9000	40.9000	-6.940%	2	122	-4.034%
2026-04-30	43.9500	43.9500	43.9500	43.9500	-31.371%	4	122	-10.694%
2026-04-13	64.0400	64.0400	64.0400	64.0400	-25.099%	1	118	-38.710%
2026-04-02	85.1000	85.7000	85.1000	85.5000	+1.798%	10	116	-54.094%
2026-03-25	83.9900	83.9900	83.9900	83.9900	+2.140%	5	116	-53.268%
2026-03-17	82.2300	82.2300	82.2300	82.2300	-6.758%	1	119	-52.268%
2026-02-20	88.1900	88.1900	88.1900	88.1900	-8.336%	1	121	-55.494%
2026-02-17	96.2100	96.2100	96.2100	96.2100	-1.575%	1	122	-59.204%
2026-02-13	97.7500	97.7500	97.7500	97.7500	+15.804%	12	109	-59.847%
2026-02-09	89.2800	89.2800	84.4100	84.4100	+11.256%	2	109	-53.501%
2026-02-05	75.6900	76.5000	75.6900	75.8700	+10.598%	4	109	-48.267%
2026-02-04	65.7000	69.9500	65.7000	68.6000	+3.547%	27	107	-42.784%
2026-02-03	60.8000	66.9500	60.2000	66.2500	+9.071%	21	88	-40.755%
2026-02-02	61.0000	61.0000	60.0000	60.7400	-4.557%	5	77	-35.380%
2026-01-30	63.5600	63.6400	63.2400	63.6400	+4.688%	3	75	-38.325%
2026-01-27	60.7500	60.7900	60.7500	60.7900	-4.268%	6	74	-35.433%
2026-01-26	64.0000	64.0000	63.5000	63.5000	-12.534%	16	69	-38.189%
2026-01-21	72.6000	72.6000	72.6000	72.6000	+2.760%	1	53	-45.937%
2026-01-20	70.7000	70.7000	70.6500	70.6500	+17.848%	8	52	-44.444%
2026-01-13	59.9500	59.9500	59.9500	59.9500	+4.080%	1	44	-34.529%
2026-01-12	57.6000	57.6000	57.6000	57.6000	-0.260%	4	44	-31.858%
2026-01-09	57.7500	57.7500	57.7500	57.7500	-18.605%	4	48	-32.035%
2026-01-05	70.9500	70.9500	70.9500	70.9500	-3.206%	3	47	-44.679%
2026-01-02	73.3000	73.3000	73.3000	73.3000	+6.851%	3	47	-46.453%
2025-12-31	68.6000	68.6000	68.5500	68.6000	-0.508%	8	46	-42.784%
2025-12-30	68.9500	68.9500	68.9500	68.9500	-1.500%	5	46	-43.075%
2025-12-23	70.0000	70.0000	70.0000	70.0000	-1.920%	1	51	-43.929%
2025-12-05	71.3500	71.3700	71.3500	71.3700	-2.527%	2	52	-45.005%
2025-12-04	73.1500	73.2200	73.1500	73.2200	+7.708%	2	53	-46.394%
2025-12-02	67.9400	67.9800	67.9400	67.9800	-1.407%	2	54	-42.262%
2025-12-01	68.9500	68.9500	68.9500	68.9500	-12.887%	1	55	-43.075%
2025-11-21	79.2500	79.2500	79.1500	79.1500	+32.646%	2	54	-50.411%
2025-11-05	59.7000	59.7000	59.6700	59.6700	-1.127%	2	54	-34.222%
2025-10-31	60.0500	60.4000	60.0500	60.3500	-20.987%	8	55	-34.963%
2025-10-30	75.5000	76.3800	75.5000	76.3800	+6.024%	3	53	-48.612%
2025-10-29	71.7000	72.1000	71.0700	72.0400	-0.097%	16	52	-45.516%
2025-10-28	71.8000	72.1100	71.8000	72.1100	-1.864%	2	50	-45.569%
2025-10-27	72.9200	73.7300	72.9200	73.4800	-1.857%	6	49	-46.584%
2025-10-24	74.6600	74.8700	74.6600	74.8700	-4.197%	2	49	-47.576%
2025-10-23	78.6400	78.9100	78.1500	78.1500	+1.428%	12	49	-49.776%
2025-10-21	77.5800	77.7200	76.9000	77.0500	-6.379%	4	44	-49.059%
2025-10-20	83.0300	83.3300	82.1500	82.3000	-2.315%	17	44	-52.309%
2025-10-17	84.2500	84.2500	84.2500	84.2500	+7.298%	1	45	-53.412%
2025-10-13	78.6500	78.6500	78.3200	78.5200	-2.677%	3	45	-50.013%
2025-10-10	80.6000	80.6800	80.6000	80.6800	+8.953%	2	46	-51.351%
2025-10-08	75.5000	75.5000	74.0500	74.0500	-3.968%	12	47	-46.995%
2025-10-07	76.8500	77.1100	76.8500	77.1100	-0.375%	2	47	-49.099%
2025-10-06	77.2700	77.4000	77.2700	77.4000	-0.335%	2	47	-49.289%
2025-10-03	77.5900	77.6600	77.5900	77.6600	+2.010%	2	48	-49.459%
2025-10-02	75.9000	76.1500	75.9000	76.1300	-1.066%	4	48	-48.443%
2025-09-29	76.4000	76.9500	76.4000	76.9500	+1.624%	4	48	-48.993%
2025-09-23	75.4300	75.7200	75.4300	75.7200	+9.217%	2	49	-48.164%
2025-09-17	69.0200	69.3300	69.0200	69.3300	+5.702%	2	49	-43.387%
2025-09-04	65.3600	65.5900	65.3600	65.5900	-5.052%	2	49	-40.159%
2025-08-27	68.6800	69.0800	68.6800	69.0800	-7.523%	4	49	-43.182%
2025-08-11	74.6500	74.7000	74.6500	74.7000	+0.538%	2	49	-47.456%
2025-08-08	74.2000	74.3000	74.2000	74.3000	+12.918%	2	49	-47.174%
2025-07-31	65.8000	65.8000	65.8000	65.8000	-2.533%	1	49	-40.350%
2025-07-29	67.5500	67.9000	67.5100	67.5100	+0.163%	39	50	-41.860%
2025-07-24	67.1500	67.4000	67.1500	67.4000	-7.175%	2	27	-41.766%
2025-07-15	72.5800	72.6500	72.5300	72.6100	-0.738%	13	27	-45.944%
2025-07-14	73.0000	73.1500	73.0000	73.1500	-15.580%	2	14	-46.343%
2025-06-23	86.6500	86.6500	86.6500	86.6500	+4.979%	1	14	-54.703%
2025-06-18	81.8000	82.6800	81.6800	82.5400	+1.463%	22	1	-52.447%
2025-06-17	81.4000	81.4000	81.3500	81.3500	-19.852%	2	1	-51.752%
2025-03-10	101.5000	101.5000	101.5000	101.5000	0.000%	27	27	-61.330%