Dark

AMZN20270115P305
AMZN Jan 15 2027 305.00 Put (AMZN270115P00305000)
option OPRA

EOD

Aug 20, 2026

48.67-1.198%(-0.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	48.6700	48.6700	48.6700	48.6700	-1.198%	2	198	0.000%
2026-08-18	49.0900	49.2600	49.0900	49.2600	+23.614%	4	196	-1.198%
2026-08-07	39.8500	39.8500	39.8500	39.8500	-5.006%	6	196	+22.133%
2026-08-06	41.9500	41.9500	41.9500	41.9500	+3.325%	5	196	+16.019%
2026-08-05	40.6000	40.6000	40.6000	40.6000	+14.366%	2	201	+19.877%
2026-08-03	35.5000	35.5000	35.5000	35.5000	-20.670%	2	201	+37.099%
2026-07-31	43.1000	44.7500	43.0400	44.7500	-39.568%	124	200	+8.760%
2026-07-23	73.7200	74.0500	73.7200	74.0500	+19.513%	9	180	-34.274%
2026-07-21	61.9600	61.9600	61.9600	61.9600	-9.679%	8	188	-21.449%
2026-07-09	68.6000	68.6000	68.6000	68.6000	+4.097%	20	180	-29.052%
2026-07-08	65.9000	65.9000	65.9000	65.9000	-14.858%	2	160	-26.146%
2026-06-25	77.4000	77.4000	77.4000	77.4000	+5.666%	4	162	-37.119%
2026-06-22	73.2500	73.2500	73.2500	73.2500	+59.725%	15	158	-33.556%
2026-05-28	47.9500	48.0200	45.8600	45.8600	-2.009%	4	143	+6.127%
2026-05-04	45.0000	46.8000	45.0000	46.8000	-23.279%	30	141	+3.996%
2026-04-17	61.0000	61.0000	61.0000	61.0000	-4.163%	5	156	-20.213%
2026-04-14	62.8500	63.6500	62.8500	63.6500	-34.041%	35	156	-23.535%
2026-02-24	96.6500	96.6500	96.5000	96.5000	+11.303%	2	171	-49.565%
2026-02-05	86.1500	86.7000	86.1500	86.7000	+26.569%	8	171	-43.864%
2026-02-02	68.5000	68.5000	68.5000	68.5000	-13.619%	1	171	-28.949%
2026-01-21	79.3000	79.3000	79.3000	79.3000	+7.598%	3	171	-38.625%
2026-01-06	73.8100	73.8100	73.7000	73.7000	-7.097%	2	171	-33.962%
2026-01-05	79.3300	79.3300	79.3300	79.3300	-2.925%	3	175	-38.649%
2026-01-02	81.7200	81.7200	81.7200	81.7200	+6.337%	3	175	-40.443%
2025-12-31	76.8500	76.8500	76.8000	76.8500	-0.453%	12	176	-36.669%
2025-12-30	77.2000	77.2000	77.2000	77.2000	-4.040%	2	176	-36.956%
2025-12-19	80.3000	80.4500	80.3000	80.4500	-4.283%	2	178	-39.503%
2025-12-17	84.0500	84.0500	84.0500	84.0500	+3.383%	2	178	-42.094%
2025-12-09	81.2800	81.3000	81.2800	81.3000	+6.805%	2	180	-40.135%
2025-12-01	76.9000	77.4500	76.1200	76.1200	-3.094%	9	180	-36.061%
2025-11-28	78.9500	78.9500	78.5500	78.5500	-1.935%	6	185	-38.039%
2025-11-26	80.1000	80.1000	80.1000	80.1000	-8.478%	3	185	-39.238%
2025-11-21	87.6000	87.6000	87.5200	87.5200	+0.563%	2	185	-44.390%
2025-11-19	87.0300	87.0300	87.0300	87.0300	+5.542%	1	184	-44.077%
2025-11-18	82.4600	82.4600	82.4600	82.4600	+21.069%	1	183	-40.977%
2025-10-31	65.6000	68.1100	65.6000	68.1100	-19.444%	3	182	-28.542%
2025-10-30	84.2000	84.5500	84.0500	84.5500	+4.113%	3	181	-42.436%
2025-10-29	80.1800	81.2700	79.1500	81.2100	+1.831%	18	178	-40.069%
2025-10-28	81.5400	81.9100	79.7500	79.7500	-1.979%	4	177	-38.972%
2025-10-27	81.2800	81.6100	81.0700	81.3600	-2.446%	4	174	-40.179%
2025-10-24	83.0500	83.4000	83.0500	83.4000	-4.631%	2	174	-41.643%
2025-10-23	87.4500	87.5400	87.3000	87.4500	-1.242%	41	173	-44.345%
2025-10-22	88.7300	88.9800	88.5500	88.5500	+3.205%	17	140	-45.037%
2025-10-21	85.5100	85.8000	85.0000	85.8000	-6.941%	16	129	-43.275%
2025-10-20	91.8600	92.2000	91.8600	92.2000	+5.734%	5	117	-47.213%
2025-10-13	86.9500	87.2000	86.9500	87.2000	+6.601%	14	114	-44.186%
2025-10-10	81.8000	81.8000	81.8000	81.8000	-4.272%	2	102	-40.501%
2025-10-09	85.4500	85.4500	85.4500	85.4500	+3.764%	2	100	-43.043%
2025-10-08	82.7300	82.9900	82.3500	82.3500	-4.555%	10	98	-40.899%
2025-10-06	86.1100	86.2800	86.1100	86.2800	+1.793%	2	89	-43.591%
2025-10-02	86.4500	86.9000	84.6100	84.7600	-4.818%	8	88	-42.579%
2025-09-25	86.9600	89.0500	86.9600	89.0500	+16.329%	4	83	-45.345%
2025-09-19	76.5500	76.5500	76.5500	76.5500	-0.893%	1	82	-36.421%
2025-09-17	77.0300	77.2400	77.0300	77.2400	+0.182%	2	82	-36.989%
2025-09-10	77.1000	77.1000	77.1000	77.1000	-0.683%	1	82	-36.874%
2025-08-27	77.3200	77.6300	77.3200	77.6300	-10.719%	4	82	-37.305%
2025-08-06	86.9500	86.9500	86.9500	86.9500	-4.029%	15	80	-44.025%
2025-08-05	90.6000	90.6000	90.6000	90.6000	+1.060%	50	65	-46.280%
2025-08-01	89.6500	89.6500	89.6500	89.6500	+16.413%	15	28	-45.711%
2025-07-30	76.9500	77.0100	76.9500	77.0100	+1.784%	22	28	-36.800%
2025-07-25	75.6600	75.6600	75.6600	75.6600	-6.662%	1	17	-35.673%
2025-07-15	81.2300	81.2300	81.0600	81.0600	-0.662%	3	18	-39.958%
2025-07-14	81.4000	81.6000	81.4000	81.6000	-9.964%	2	15	-40.355%
2025-06-18	90.6300	90.6300	90.6300	90.6300	-11.649%	1	14	-46.298%
2025-05-22	102.5800	102.5800	102.5800	102.5800	+11.138%	1	14	-52.554%
2025-05-13	92.4500	92.4500	92.3000	92.3000	-16.996%	14	14	-47.270%
2025-03-10	111.2000	111.2000	111.2000	111.2000	+21.703%	1	660	-56.232%
2025-02-26	91.2800	91.4100	91.2800	91.3700	+23.273%	4	659	-46.733%
2025-02-06	74.1600	74.1600	74.1200	74.1200	+0.981%	2	660	-34.336%
2025-01-31	73.4800	73.5000	73.2600	73.4000	-6.497%	28	660	-33.692%
2025-01-30	77.7300	78.6500	77.5900	78.5000	+5.582%	78	622	-38.000%
2025-01-29	74.3500	74.3500	74.3500	74.3500	+1.474%	100	622	-34.539%
2025-01-28	73.2700	73.2700	73.2700	73.2700	-6.722%	1	522	-33.574%
2025-01-27	78.5100	78.5500	78.5100	78.5500	+2.212%	2	523	-38.039%
2025-01-23	76.8500	76.8500	76.8500	76.8500	-11.616%	1	523	-36.669%
2025-01-16	87.1000	87.1000	86.9500	86.9500	-1.696%	2	522	-44.025%
2025-01-10	88.3300	88.9400	88.2900	88.4500	+4.034%	228	521	-44.975%
2025-01-03	85.0200	85.0200	85.0200	85.0200	-4.579%	4	469	-42.755%
2025-01-02	85.0000	89.3000	85.0000	89.1000	+0.621%	5	467	-45.376%
2024-12-30	88.5500	88.5500	88.5500	88.5500	+6.366%	3	462	-45.037%
2024-12-23	84.8900	84.8900	83.2500	83.2500	-1.479%	5	462	-41.538%
2024-12-20	84.5000	84.5000	84.5000	84.5000	-1.054%	231	457	-42.402%
2024-12-19	85.4000	85.4000	85.4000	85.4000	0.000%	226	226	-43.009%