Dark

AMZN20270115P300
AMZN Jan 15 2027 300.00 Put (AMZN270115P00300000)
option OPRA

EOD

Jul 1, 2026

65.71+0.321%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	65.7100	65.7100	65.7100	65.7100	+0.321%	1	1,276	0.000%
2026-06-30	64.6200	65.5000	64.6200	65.5000	+4.783%	21	1,276	+0.321%
2026-06-29	61.5000	62.5100	60.9000	62.5100	-13.241%	5	1,276	+5.119%
2026-06-26	72.6000	73.0500	72.0500	72.0500	-2.635%	6	1,275	-8.799%
2026-06-25	75.0000	75.0000	74.0000	74.0000	+14.729%	4	1,272	-11.203%
2026-06-24	64.5000	64.5000	64.5000	64.5000	-7.923%	1	1,268	+1.876%
2026-06-22	65.8500	70.0500	65.8500	70.0500	+10.506%	4	1,267	-6.196%
2026-06-18	63.3900	63.3900	63.3900	63.3900	+6.987%	1	1,264	+3.660%
2026-06-15	59.9900	59.9900	59.2500	59.2500	-7.610%	3	1,264	+10.903%
2026-06-11	66.7000	66.7000	64.1200	64.1300	-1.641%	9	1,261	+2.464%
2026-06-10	65.4000	65.4000	65.2000	65.2000	+2.920%	12	1,252	+0.782%
2026-06-09	63.3500	63.3500	63.3500	63.3500	+2.741%	20	1,250	+3.725%
2026-06-08	60.4500	61.6600	60.4500	61.6600	+2.767%	4	1,270	+6.568%
2026-06-05	55.8500	60.0000	55.5100	60.0000	+9.091%	23	1,269	+9.517%
2026-06-04	56.3200	56.3200	55.0000	55.0000	-6.303%	13	1,278	+19.473%
2026-06-03	56.5100	59.0000	56.5100	58.7000	+12.885%	21	1,288	+11.942%
2026-06-02	52.0000	52.0000	52.0000	52.0000	+4.818%	2	1,267	+26.365%
2026-06-01	48.0000	49.6100	48.0000	49.6100	+18.091%	5	1,265	+32.453%
2026-05-28	45.2200	45.2200	42.0100	42.0100	-4.305%	37	1,261	+56.415%
2026-05-27	44.9800	44.9800	43.6900	43.9000	-7.966%	18	1,248	+49.681%
2026-05-26	45.5000	48.0500	45.5000	47.7000	+7.167%	59	1,238	+37.757%
2026-05-22	44.5000	44.5100	44.5000	44.5100	+0.022%	66	1,219	+47.630%
2026-05-21	47.9000	47.9000	44.5000	44.5000	-7.388%	26	1,203	+47.663%
2026-05-20	48.0800	48.0800	46.7500	48.0500	-3.958%	38	1,203	+36.753%
2026-05-19	49.7500	51.9500	49.7500	50.0300	+6.447%	7	1,218	+31.341%
2026-05-18	44.9500	47.2500	44.6000	47.0000	-1.776%	28	1,218	+39.809%
2026-05-15	48.3700	48.7000	47.3000	47.8500	+5.746%	19	1,218	+37.325%
2026-05-14	45.0000	45.5000	44.8500	45.2500	+3.666%	67	1,205	+45.215%
2026-05-13	45.9000	45.9000	43.6500	43.6500	-5.315%	111	1,099	+50.538%
2026-05-12	46.5100	47.0100	46.1000	46.1000	+8.855%	8	1,099	+42.538%
2026-05-11	42.3000	42.3500	42.3000	42.3500	+0.474%	16	1,099	+55.159%
2026-05-08	42.5200	42.5200	42.1500	42.1500	-1.977%	69	1,091	+55.896%
2026-05-07	42.8000	43.0000	42.3500	43.0000	+6.912%	45	1,093	+52.814%
2026-05-06	40.7800	40.9500	40.1800	40.2200	-4.078%	29	1,097	+63.376%
2026-05-05	39.8000	42.4300	39.8000	41.9300	-4.160%	521	1,099	+56.714%
2026-05-04	43.3500	44.7500	42.2900	43.7500	-2.038%	13	594	+50.194%
2026-05-01	43.9500	44.9000	43.9500	44.6600	-4.471%	5	596	+47.134%
2026-04-30	43.0000	51.0000	43.0000	46.7500	-7.609%	34	596	+40.556%
2026-04-29	50.6000	50.6000	50.6000	50.6000	-3.435%	1	566	+29.862%
2026-04-28	52.4000	52.4000	52.4000	52.4000	+3.455%	30	566	+25.401%
2026-04-27	50.6500	50.6500	50.6500	50.6500	+0.676%	1	554	+29.733%
2026-04-24	52.3800	52.3800	50.3100	50.3100	-8.411%	16	554	+30.610%
2026-04-23	55.0900	55.0900	54.2600	54.9300	-0.884%	4	548	+19.625%
2026-04-22	56.2200	56.2200	55.4200	55.4200	-4.035%	2	550	+18.567%
2026-04-21	56.7700	57.7500	56.6800	57.7500	-3.185%	27	550	+13.784%
2026-04-20	61.5000	61.5000	59.6500	59.6500	+6.518%	3	557	+10.159%
2026-04-17	56.3700	56.3700	55.3400	56.0000	-5.437%	26	557	+17.339%
2026-04-16	58.9800	60.9200	58.9800	59.2200	-0.471%	17	542	+10.959%
2026-04-15	60.2400	60.2400	59.4300	59.5000	+0.967%	29	527	+10.437%
2026-04-14	61.9000	61.9000	57.6500	58.9300	-13.427%	14	508	+11.505%
2026-04-13	68.0700	68.0700	68.0700	68.0700	+1.901%	1	512	-3.467%
2026-04-10	67.1800	67.5500	66.3500	66.8000	-6.834%	22	513	-1.632%
2026-04-09	76.6500	77.1100	71.7000	71.7000	-9.811%	16	525	-8.354%
2026-04-08	80.0000	80.4000	79.5000	79.5000	-12.028%	63	527	-17.346%
2026-04-07	90.3700	90.3700	90.3700	90.3700	+1.676%	1	527	-27.288%
2026-04-06	88.8800	88.8800	88.8800	88.8800	-0.526%	1	528	-26.069%
2026-04-01	87.7100	89.3500	87.7100	89.3500	-2.328%	13	527	-26.458%
2026-03-31	91.4800	91.4800	91.4800	91.4800	-7.099%	9	518	-28.170%
2026-03-30	98.4700	98.4700	98.4700	98.4700	-1.530%	2	527	-33.269%
2026-03-27	98.9500	100.0000	98.9500	100.0000	+11.782%	5	525	-34.290%
2026-03-25	88.0000	89.4600	88.0000	89.4600	-3.941%	3	520	-26.548%
2026-03-24	93.1300	93.1300	93.1300	93.1300	-1.896%	1	523	-29.443%
2026-03-20	94.9300	94.9300	94.9300	94.9300	+9.632%	1	522	-30.781%
2026-03-17	86.5900	86.5900	86.5900	86.5900	-2.926%	1	521	-24.114%
2026-03-16	89.1500	89.2000	89.1500	89.2000	-1.946%	11	520	-26.334%
2026-03-13	90.9700	90.9700	90.9700	90.9700	-0.176%	1	515	-27.767%
2026-03-09	91.0700	91.5000	91.0700	91.1300	+3.816%	8	514	-27.894%
2026-03-06	86.0000	87.7800	85.5000	87.7800	+5.861%	4	516	-25.142%
2026-03-05	82.9200	82.9200	82.9200	82.9200	-1.754%	1	514	-20.755%
2026-03-04	86.4800	87.0500	84.4000	84.4000	-10.876%	77	513	-22.145%
2026-03-03	97.0000	97.0000	94.5500	94.7000	+2.634%	3	477	-30.612%
2026-03-02	93.0000	93.0000	92.2700	92.2700	-0.678%	19	478	-28.785%
2026-02-26	92.9000	92.9000	92.9000	92.9000	+1.331%	2	479	-29.268%
2026-02-25	91.6800	91.6800	91.6800	91.6800	-8.521%	1	479	-28.327%
2026-02-17	101.6400	101.6400	100.1000	100.2200	-2.253%	12	479	-34.434%
2026-02-13	102.5300	102.5300	102.5300	102.5300	+0.687%	1	488	-35.911%
2026-02-12	98.7500	101.8300	98.7500	101.8300	+7.302%	16	488	-35.471%
2026-02-11	94.9000	94.9000	94.9000	94.9000	+4.677%	4	480	-30.759%
2026-02-09	90.9000	90.9000	90.5000	90.6600	-2.516%	7	484	-27.520%
2026-02-06	96.5100	96.5600	93.0000	93.0000	+13.070%	48	479	-29.344%
2026-02-05	79.7900	82.2500	79.7900	82.2500	+12.057%	8	466	-20.109%
2026-02-04	69.8000	73.6600	69.8000	73.4000	+4.633%	114	460	-10.477%
2026-02-03	64.6500	71.0500	64.1800	70.1500	+8.591%	51	412	-6.329%
2026-02-02	63.8800	64.8500	63.8500	64.6000	-4.325%	6	403	+1.718%
2026-01-30	67.2000	67.5200	66.5500	67.5200	+3.479%	7	401	-2.681%
2026-01-28	63.0000	65.2500	63.0000	65.2500	+1.100%	12	397	+0.705%
2026-01-27	66.3700	66.3700	64.4000	64.5400	-4.456%	10	397	+1.813%
2026-01-26	67.5500	67.5500	67.5500	67.5500	+1.047%	10	397	-2.724%
2026-01-23	66.8500	66.8500	66.8500	66.8500	-5.312%	1	397	-1.705%
2026-01-22	70.6000	70.6000	70.6000	70.6000	-3.972%	1	396	-6.926%
2026-01-21	73.5200	73.5200	73.5200	73.5200	-1.606%	1	395	-10.623%
2026-01-20	74.7200	74.7200	74.7200	74.7200	+10.044%	1	395	-12.058%
2026-01-16	68.0800	68.0800	67.9000	67.9000	+3.680%	3	395	-3.225%
2026-01-13	63.4100	66.4500	63.3700	65.4900	+6.470%	42	395	+0.336%
2026-01-12	61.0000	61.5100	60.8400	61.5100	-0.146%	8	381	+6.828%
2026-01-09	62.2100	62.4600	61.6000	61.6000	-1.597%	10	387	+6.672%
2026-01-08	64.6000	64.6000	62.6000	62.6000	-2.614%	12	392	+4.968%
2026-01-07	65.5000	65.5000	64.2800	64.2800	-3.425%	9	393	+2.225%
2026-01-06	71.0200	71.0200	65.3000	66.5600	-7.748%	19	392	-1.277%
2026-01-05	72.3000	72.3000	72.1500	72.1500	-7.393%	7	383	-8.926%
2026-01-02	70.9500	77.9100	70.9500	77.9100	+7.255%	14	376	-15.659%
2025-12-31	72.7000	72.7000	72.6000	72.6400	-0.697%	36	370	-9.540%
2025-12-30	73.1500	73.1500	73.1500	73.1500	+0.674%	1	370	-10.171%
2025-12-29	72.6600	72.6600	72.6600	72.6600	+0.526%	1	369	-9.565%
2025-12-26	72.2800	72.2800	72.2800	72.2800	-0.166%	3	369	-9.090%
2025-12-24	72.4000	72.4000	72.4000	72.4000	-0.549%	3	363	-9.240%
2025-12-23	73.0000	73.5000	72.8000	72.8000	-4.625%	12	363	-9.739%
2025-12-22	76.3300	76.3300	76.3300	76.3300	+1.032%	10	363	-13.913%
2025-12-19	77.1500	77.1500	75.5500	75.5500	-1.628%	7	363	-13.024%
2025-12-18	76.8000	76.8000	76.8000	76.8000	-5.419%	10	356	-14.440%
2025-12-17	79.9500	81.2000	79.4000	81.2000	+0.870%	3	351	-19.076%
2025-12-16	80.5000	80.5000	80.5000	80.5000	+0.312%	1	349	-18.373%
2025-12-15	80.2300	80.2500	80.2300	80.2500	+3.548%	2	348	-18.118%
2025-12-12	77.9500	77.9500	77.5000	77.5000	+5.256%	3	348	-15.213%
2025-12-10	74.5000	74.5000	73.6300	73.6300	-4.252%	6	350	-10.756%
2025-12-09	76.9000	76.9000	76.9000	76.9000	-1.347%	1	355	-14.551%
2025-12-08	75.4200	77.9500	75.4200	77.9500	+2.633%	31	354	-15.702%
2025-12-05	75.9500	75.9500	75.9500	75.9500	-1.042%	2	353	-13.483%
2025-12-04	75.0000	77.4000	75.0000	76.7500	+6.805%	10	353	-14.384%
2025-12-02	71.7900	71.8600	71.7900	71.8600	-1.562%	2	348	-8.558%
2025-12-01	72.6000	73.0000	72.6000	73.0000	-1.538%	32	348	-9.986%
2025-11-28	75.0000	75.0000	74.1400	74.1400	-2.576%	3	348	-11.370%
2025-11-26	75.9600	76.1000	75.9600	76.1000	-0.523%	4	342	-13.653%
2025-11-25	77.5100	77.5100	76.5000	76.5000	-2.511%	24	342	-14.105%
2025-11-24	78.8200	78.8200	78.4700	78.4700	-8.650%	6	328	-16.261%
2025-11-21	88.0400	88.0400	85.9000	85.9000	+1.297%	12	327	-23.504%
2025-11-20	84.8000	84.8000	84.8000	84.8000	+5.934%	2	316	-22.512%
2025-11-18	78.1800	80.0500	78.1800	80.0500	+11.289%	4	314	-17.914%
2025-11-14	73.0000	73.0000	71.9300	71.9300	+8.820%	160	314	-8.647%
2025-11-12	66.1000	66.1000	66.1000	66.1000	+4.754%	1	186	-0.590%
2025-11-11	63.2300	63.2300	63.1000	63.1000	-0.489%	2	188	+4.136%
2025-11-10	62.4200	64.8500	61.9300	63.4100	-6.337%	7	188	+3.627%
2025-11-07	68.6000	68.6000	67.7000	67.7000	+2.189%	9	195	-2.939%
2025-11-06	66.0500	66.2500	66.0500	66.2500	+5.662%	7	201	-0.815%
2025-11-05	62.8000	63.0000	62.7000	62.7000	+0.224%	4	198	+4.801%
2025-11-04	60.8000	62.5600	59.9000	62.5600	+6.758%	3	197	+5.035%
2025-11-03	58.0000	59.2800	57.7000	58.6000	-8.751%	24	198	+12.133%
2025-10-31	62.8300	64.6100	61.4000	64.2200	-20.234%	29	198	+2.320%
2025-10-30	80.1100	80.5100	78.6500	80.5100	+4.640%	15	205	-18.383%
2025-10-29	75.9300	76.9400	74.9600	76.9400	+2.314%	14	205	-14.596%
2025-10-28	76.8000	76.8000	75.2000	75.2000	-2.490%	8	203	-12.620%
2025-10-27	76.5500	77.7100	76.4000	77.1200	-3.091%	36	205	-14.795%
2025-10-24	78.9000	79.5800	78.7600	79.5800	-4.063%	6	205	-17.429%
2025-10-23	83.1000	83.3400	82.8500	82.9500	-2.320%	22	207	-20.784%
2025-10-22	84.3800	84.9200	84.3800	84.9200	+4.478%	4	212	-22.621%
2025-10-21	81.7000	82.1300	80.9300	81.2800	-5.795%	6	214	-19.156%
2025-10-20	87.5000	87.8500	86.2800	86.2800	-4.133%	10	216	-23.841%
2025-10-17	88.6000	90.1800	88.6000	90.0000	+6.446%	6	216	-26.989%
2025-10-14	89.5000	89.5000	84.5500	84.5500	+2.299%	8	214	-22.283%
2025-10-13	83.1500	83.1500	82.5000	82.6500	-2.189%	4	221	-20.496%
2025-10-10	76.2500	84.5000	76.2500	84.5000	+9.712%	11	221	-22.237%
2025-10-09	77.0200	77.0200	77.0200	77.0200	-1.092%	1	231	-14.684%
2025-10-08	78.4100	78.5900	77.2500	77.8700	-4.828%	16	230	-15.616%
2025-10-06	81.5500	81.8200	81.5500	81.8200	+2.660%	2	233	-19.690%
2025-10-03	78.6000	79.7000	78.6000	79.7000	-0.846%	6	234	-17.553%
2025-10-02	80.3000	80.3800	80.2200	80.3800	-0.012%	5	234	-18.251%
2025-10-01	83.6000	83.6000	80.3900	80.3900	-2.711%	3	236	-18.261%
2025-09-30	83.6000	83.6000	82.6300	82.6300	+2.519%	5	238	-20.477%
2025-09-29	80.6000	80.6000	80.6000	80.6000	-0.555%	2	238	-18.474%
2025-09-24	80.5000	81.0500	80.0000	81.0500	-0.491%	16	239	-18.927%
2025-09-23	78.4000	81.8000	78.4000	81.4500	+8.024%	53	241	-19.325%
2025-09-22	74.1000	75.4000	74.1000	75.4000	+5.014%	7	251	-12.851%
2025-09-19	71.8000	71.8000	71.8000	71.8000	-0.692%	2	256	-8.482%
2025-09-18	73.8000	73.8000	72.0000	72.3000	-0.069%	14	256	-9.115%
2025-09-17	71.2000	73.6000	71.2000	72.3500	+4.041%	23	252	-9.178%
2025-09-16	71.2000	71.5000	69.5400	69.5400	-3.484%	25	247	-5.508%
2025-09-15	72.0500	72.0500	72.0500	72.0500	+0.069%	5	242	-8.799%
2025-09-11	72.0000	72.0000	72.0000	72.0000	-0.249%	1	242	-8.736%
2025-09-10	72.1500	72.1800	72.1500	72.1800	+8.623%	7	242	-8.964%
2025-09-09	66.9500	66.9500	66.4500	66.4500	-2.609%	10	239	-1.114%
2025-09-04	68.3700	68.3700	68.2300	68.2300	-3.453%	3	233	-3.693%
2025-08-28	70.5200	70.7500	70.5200	70.6700	-3.390%	4	234	-7.019%
2025-08-27	72.8700	73.1500	72.8700	73.1500	+1.344%	2	234	-10.171%
2025-08-14	72.2000	72.2000	72.1800	72.1800	-9.888%	2	234	-8.964%
2025-08-11	80.1000	80.1000	80.1000	80.1000	-8.405%	1	235	-17.965%
2025-08-04	87.0000	87.4500	87.0000	87.4500	+1.804%	20	234	-24.860%
2025-08-01	85.0000	85.9000	85.0000	85.9000	+23.775%	6	234	-23.504%
2025-07-31	70.9200	70.9200	69.4000	69.4000	-3.410%	3	233	-5.317%
2025-07-29	71.8400	71.8500	71.8400	71.8500	+1.126%	2	232	-8.546%
2025-07-25	71.5000	71.5000	71.0500	71.0500	-0.351%	3	230	-7.516%
2025-07-24	71.1000	71.3000	71.1000	71.3000	-3.649%	2	229	-7.840%
2025-07-21	74.0000	74.0000	74.0000	74.0000	-5.431%	5	229	-11.203%
2025-07-17	78.2500	78.2500	78.2500	78.2500	+2.893%	2	224	-16.026%
2025-07-15	76.6800	76.8900	75.9500	76.0500	-0.977%	5	223	-13.596%
2025-07-14	76.8500	76.8500	76.8000	76.8000	-0.878%	2	219	-14.440%
2025-07-11	77.4800	77.4800	77.4800	77.4800	-5.165%	5	218	-15.191%
2025-07-01	81.7000	81.7000	81.7000	81.7000	-0.970%	5	218	-19.572%
2025-06-30	82.5000	82.5000	82.5000	82.5000	-2.712%	2	213	-20.352%
2025-06-27	82.5000	84.8000	82.4000	84.8000	+0.355%	92	212	-22.512%
2025-06-26	88.1500	88.1500	84.4000	84.5000	-5.258%	31	166	-22.237%
2025-06-25	87.7000	89.3500	87.7000	89.1900	+0.552%	201	150	-26.326%
2025-06-24	89.1500	89.1500	88.5000	88.7000	+2.118%	18	49	-25.919%
2025-06-18	84.3000	86.9000	84.3000	86.8600	+1.413%	45	2	-24.350%
2025-06-17	85.7500	85.7500	85.6500	85.6500	-20.407%	2	2	-23.281%
2025-04-02	107.6100	107.6100	107.6100	107.6100	+10.290%	1	32	-38.937%
2025-03-27	97.3000	97.6200	97.3000	97.5700	-7.050%	7	39	-32.653%
2025-03-20	104.1000	104.9700	104.1000	104.9700	+0.038%	3	32	-37.401%
2025-03-14	104.9300	104.9300	104.9300	104.9300	+3.227%	2	29	-37.377%
2025-03-12	101.6500	101.6500	101.6500	101.6500	+0.465%	7	30	-35.357%
2025-03-06	101.1800	101.1800	101.1800	101.1800	+2.544%	2	37	-35.056%
2025-03-04	100.9500	100.9500	98.6700	98.6700	+4.579%	3	35	-33.404%
2025-03-03	94.3500	94.3500	94.3500	94.3500	+9.025%	5	31	-30.355%
2025-02-21	86.5400	86.5400	86.5400	86.5400	+10.949%	2	31	-24.070%
2025-02-18	78.0000	78.0000	78.0000	78.0000	+3.216%	1	31	-15.756%
2025-02-14	75.9100	75.9100	75.5700	75.5700	0.000%	64	41	-13.048%
2025-02-07	75.5700	75.5700	75.5700	75.5700	+6.527%	2	41	-13.048%
2025-02-06	71.1000	71.1200	70.9400	70.9400	+2.116%	16	41	-7.372%
2025-01-28	69.4700	69.4700	69.4700	69.4700	-4.718%	1	25	-5.412%
2025-01-22	72.2900	72.9100	72.2900	72.9100	-15.760%	5	26	-9.875%
2025-01-14	86.3500	86.5500	86.3500	86.5500	+2.999%	2	26	-24.079%
2025-01-10	84.0000	84.0300	84.0000	84.0300	+2.764%	16	25	-21.802%
2025-01-08	81.7700	81.7700	81.7700	81.7700	+3.441%	1	24	-19.640%
2025-01-06	78.0000	79.0500	78.0000	79.0500	-4.656%	2	24	-16.875%
2024-12-30	82.9100	82.9100	82.9100	82.9100	-0.181%	1	24	-20.745%
2024-12-27	83.3500	83.3500	83.0600	83.0600	+5.890%	4	23	-20.889%
2024-12-26	78.4400	78.4400	78.4400	78.4400	-3.149%	1	23	-16.229%
2024-12-23	80.9900	80.9900	80.9900	80.9900	-0.012%	1	23	-18.867%
2024-12-19	81.0000	81.0000	81.0000	81.0000	+6.902%	1	22	-18.877%
2024-12-16	77.1300	77.1300	75.7700	75.7700	-3.169%	3	19	-13.277%
2024-12-13	78.2500	78.2500	78.2500	78.2500	+1.386%	2	19	-16.026%
2024-12-11	77.0300	77.1800	76.9900	77.1800	-24.370%	17	19	-14.861%
2024-11-22	102.0500	102.0500	102.0500	102.0500	-1.875%	2	2	-35.610%
2024-11-21	104.0000	104.0000	104.0000	104.0000	+4.945%	1	17	-36.817%
2024-11-20	99.1300	99.4100	99.1000	99.1000	+0.354%	13	17	-33.693%
2024-11-15	98.7500	98.7500	98.7500	98.7500	+5.356%	8	7	-33.458%
2024-11-11	93.7300	93.7300	93.7300	93.7300	-2.038%	1	7	-29.894%
2024-11-06	95.6800	95.6800	95.6800	95.6800	-5.501%	4	6	-31.323%
2024-11-05	102.7500	102.7500	101.2500	101.2500	0.000%	2	2	-35.101%