Dark

AMZN20270115P310
AMZN Jan 15 2027 310.00 Put (AMZN270115P00310000)
option OPRA

EOD

Aug 20, 2026

51.47-5.646%(-3.08)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	51.4700	51.4700	51.4700	51.4700	-5.646%	5	567	0.000%
2026-08-17	54.5500	54.5500	54.5500	54.5500	+9.319%	1	567	-5.646%
2026-08-13	48.6500	49.9000	48.6500	49.9000	+12.261%	2	566	+3.146%
2026-08-07	44.2500	44.4500	44.2500	44.4500	-2.543%	123	566	+15.793%
2026-08-06	45.6100	45.6100	45.6100	45.6100	+17.400%	24	510	+12.848%
2026-08-03	38.3800	38.8500	38.3800	38.8500	-21.610%	2	486	+32.484%
2026-07-31	48.6800	49.5600	48.6800	49.5600	-33.743%	30	487	+3.854%
2026-07-30	74.8000	74.8000	74.8000	74.8000	-10.096%	15	469	-31.190%
2026-07-29	83.2000	83.2000	83.2000	83.2000	+4.496%	25	469	-38.137%
2026-07-28	79.6200	79.6200	79.6200	79.6200	+2.735%	1	469	-35.355%
2026-07-27	77.5000	77.5000	77.5000	77.5000	-1.337%	20	470	-33.587%
2026-07-24	78.5500	78.5500	78.5500	78.5500	+0.268%	10	470	-34.475%
2026-07-23	78.3400	78.3400	78.3400	78.3400	+12.638%	1	476	-34.299%
2026-07-22	69.5500	69.5500	69.5500	69.5500	+12.395%	32	477	-25.996%
2026-07-15	61.8800	61.8800	61.8800	61.8800	-13.029%	1	445	-16.823%
2026-07-08	71.1500	71.1500	71.1500	71.1500	+0.353%	25	445	-27.660%
2026-07-02	70.9000	70.9000	70.9000	70.9000	-12.523%	25	395	-27.405%
2026-06-26	80.1500	81.0500	80.1500	81.0500	+14.477%	4	395	-36.496%
2026-06-18	71.0000	71.0000	70.8000	70.8000	+3.812%	20	375	-27.302%
2026-06-15	68.2000	68.2000	68.2000	68.2000	-11.829%	1	375	-24.531%
2026-06-12	76.6500	77.3500	76.6500	77.3500	+5.886%	2	376	-33.458%
2026-06-10	73.0500	73.0500	73.0500	73.0500	+5.946%	1	374	-29.541%
2026-06-08	68.9500	68.9500	68.9500	68.9500	+6.077%	1	374	-25.352%
2026-06-03	65.0000	65.0000	65.0000	65.0000	+12.554%	2	373	-20.815%
2026-06-01	57.7500	57.7500	57.7500	57.7500	+14.811%	10	371	-10.874%
2026-05-29	50.3000	50.3000	50.3000	50.3000	-4.373%	10	381	+2.326%
2026-05-27	52.6000	52.6000	52.6000	52.6000	+1.057%	6	375	-2.148%
2026-05-14	52.0500	52.0500	52.0500	52.0500	+1.363%	1	371	-1.114%
2026-05-13	51.3500	51.3500	51.3500	51.3500	+9.465%	1	371	+0.234%
2026-05-06	47.7000	47.7000	46.9100	46.9100	-0.064%	2	371	+9.721%
2026-05-05	46.9400	46.9400	46.9400	46.9400	-7.050%	1	371	+9.651%
2026-05-04	51.3700	51.3700	50.5000	50.5000	-1.713%	2	372	+1.921%
2026-05-01	51.3800	51.3800	51.3800	51.3800	-5.115%	1	371	+0.175%
2026-04-30	54.1500	54.1500	54.1500	54.1500	-9.448%	1	371	-4.949%
2026-04-24	59.8000	59.8000	59.8000	59.8000	-8.841%	1	371	-13.930%
2026-04-14	65.6000	65.6000	65.6000	65.6000	-19.062%	1	370	-21.540%
2026-04-09	80.1500	81.0800	80.1500	81.0500	-18.338%	21	369	-36.496%
2026-04-02	99.2500	99.4200	99.2000	99.2500	+0.161%	6	389	-48.141%
2026-03-23	98.9600	99.3100	98.9600	99.0900	+3.273%	50	488	-48.057%
2026-03-06	96.0000	96.0000	95.9500	95.9500	+5.312%	36	467	-46.357%
2026-03-05	91.1100	91.1100	91.1100	91.1100	-3.485%	1	485	-43.508%
2026-03-04	94.2500	95.0500	94.2500	94.4000	-7.442%	23	486	-45.477%
2026-02-20	101.9900	101.9900	101.9900	101.9900	-1.316%	2	507	-49.534%
2026-02-06	105.3000	105.3000	103.3500	103.3500	+14.262%	2	688	-50.198%
2026-02-05	88.4000	91.1000	88.4000	90.4500	+20.279%	16	688	-43.096%
2026-01-29	74.1500	75.2000	74.1500	75.2000	+2.760%	3	704	-31.556%
2026-01-28	73.1800	73.1800	73.1800	73.1800	-2.153%	2	705	-29.667%
2026-01-23	74.7900	74.7900	74.7900	74.7900	-4.592%	1	704	-31.181%
2026-01-22	78.3900	78.3900	78.3900	78.3900	-7.504%	1	705	-34.341%
2026-01-21	83.1000	84.7500	82.3500	84.7500	+2.541%	5	705	-39.268%
2026-01-20	82.4000	82.6500	82.4000	82.6500	+18.921%	4	710	-37.725%
2026-01-12	69.5000	69.5000	69.5000	69.5000	-1.767%	1	714	-25.942%
2026-01-08	71.5400	71.5400	70.7500	70.7500	-2.749%	2	715	-27.251%
2026-01-07	72.7500	72.7500	72.7500	72.7500	-2.349%	3	716	-29.251%
2026-01-06	79.4000	79.4000	73.9600	74.5000	-7.511%	11	719	-30.913%
2026-01-05	83.8500	83.8500	80.5500	80.5500	-6.500%	6	723	-36.102%
2026-01-02	78.9500	86.1500	78.9500	86.1500	-3.398%	6	725	-40.255%
2025-12-15	89.1300	89.1800	89.1300	89.1800	+7.123%	2	724	-42.285%
2025-12-03	83.2500	83.2500	83.2500	83.2500	+3.764%	1	725	-38.174%
2025-12-02	80.1500	80.3100	79.9000	80.2300	+0.162%	504	725	-35.847%
2025-12-01	80.1000	80.1000	80.1000	80.1000	-2.567%	3	270	-35.743%
2025-11-17	82.1100	82.2100	82.1100	82.2100	+1.431%	2	270	-37.392%
2025-11-14	80.6800	81.0500	80.6800	81.0500	+21.296%	2	271	-36.496%
2025-11-04	66.8000	66.8200	66.8000	66.8200	-6.793%	2	270	-22.972%
2025-10-31	72.0000	72.1000	71.6300	71.6900	-18.921%	5	269	-28.205%
2025-10-30	88.5500	88.5500	88.3500	88.4200	+3.755%	7	270	-41.789%
2025-10-29	83.4500	85.2900	83.4500	85.2200	+1.573%	11	266	-39.603%
2025-10-28	86.8000	86.8000	83.7500	83.9000	-2.157%	10	265	-38.653%
2025-10-27	85.5600	85.7500	85.5600	85.7500	-2.123%	8	251	-39.977%
2025-10-24	87.5100	87.6100	87.5100	87.6100	-3.831%	2	251	-41.251%
2025-10-23	91.8000	92.4000	91.1000	91.1000	+0.055%	27	250	-43.502%
2025-10-21	90.6900	91.0500	90.6900	91.0500	-5.057%	3	225	-43.471%
2025-10-20	96.3500	96.7500	95.9000	95.9000	+0.419%	10	223	-46.330%
2025-10-16	94.2000	95.5000	94.2000	95.5000	-3.291%	8	214	-46.105%
2025-10-15	94.8000	98.7500	94.7000	98.7500	+3.512%	41	206	-47.878%
2025-10-14	98.2000	98.2000	93.4000	95.4000	+3.606%	87	165	-46.048%
2025-10-13	92.0800	92.0800	92.0800	92.0800	+6.083%	2	82	-44.103%
2025-10-10	86.2500	86.8000	86.2500	86.8000	+1.378%	6	82	-40.703%
2025-10-09	85.6200	85.6200	85.6200	85.6200	-1.586%	2	76	-39.886%
2025-10-08	88.5000	89.4000	85.7000	87.0000	-3.995%	34	76	-40.839%
2025-10-06	90.4800	90.6200	90.4800	90.6200	+1.490%	2	45	-43.202%
2025-10-02	89.1100	89.2900	89.1100	89.2900	-1.500%	2	44	-42.356%
2025-10-01	89.5000	90.6500	89.5000	90.6500	+1.911%	17	43	-43.221%
2025-09-23	88.7500	88.9500	88.7500	88.9500	+11.606%	2	27	-42.136%
2025-09-19	79.7000	79.7000	79.7000	79.7000	-2.028%	2	25	-35.420%
2025-09-17	81.3100	81.3500	81.3100	81.3500	-2.552%	2	25	-36.730%
2025-09-12	83.3600	83.4800	83.3600	83.4800	+11.040%	2	26	-38.345%
2025-09-09	76.5000	76.5000	75.1800	75.1800	-4.835%	8	26	-31.538%
2025-08-28	79.1400	79.1400	79.0000	79.0000	-0.378%	2	22	-34.848%
2025-08-14	79.5900	79.5900	79.3000	79.3000	-10.040%	2	23	-35.095%
2025-08-12	88.1500	88.1500	88.1500	88.1500	+9.517%	20	22	-41.611%
2025-07-29	80.4900	80.4900	80.4900	80.4900	+2.210%	1	13	-36.054%
2025-07-28	78.7000	78.7500	78.7000	78.7500	-2.682%	2	12	-34.641%
2025-07-24	80.9200	80.9200	80.9200	80.9200	-1.796%	5	11	-36.394%
2025-07-21	82.4000	82.4000	82.4000	82.4000	-4.408%	5	11	-37.536%
2025-07-14	86.0500	86.2000	86.0000	86.2000	-4.909%	4	6	-40.290%
2025-07-02	90.3500	90.6500	90.3500	90.6500	-0.494%	2	5	-43.221%
2025-07-01	91.2000	91.2000	91.1000	91.1000	+1.222%	2	4	-43.502%
2025-06-30	89.5500	90.0000	89.5500	90.0000	-4.215%	4	3	-42.811%
2025-06-17	94.2200	94.2200	93.9600	93.9600	-19.389%	2	1	-45.221%
2025-03-19	117.7000	117.7000	116.5600	116.5600	-1.145%	3	4	-55.842%
2025-03-18	119.9500	119.9500	117.9100	117.9100	+6.321%	2	4	-56.348%
2025-03-12	110.8200	110.9000	110.8200	110.9000	+33.711%	2	4	-53.589%
2025-02-07	82.9100	82.9400	82.9100	82.9400	-5.632%	4	4	-37.943%
2024-12-27	88.0400	88.0400	87.8900	87.8900	0.000%	6	3	-41.438%