Dark

AMZN20270115P320
AMZN Jan 15 2027 320.00 Put (AMZN270115P00320000)
option OPRA

EOD

Jul 1, 2026

80.41+2.134%(+1.68)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	80.9300	80.9300	80.2700	80.4100	+2.134%	53	58	0.000%
2026-06-29	78.7300	78.7300	78.7300	78.7300	-7.626%	1	51	+2.134%
2026-06-11	85.2200	85.2300	85.2200	85.2300	+12.441%	2	50	-5.655%
2026-06-03	68.7100	75.8000	68.7100	75.8000	+17.337%	22	48	+6.082%
2026-06-01	64.6000	64.6000	64.6000	64.6000	+12.056%	12	28	+24.474%
2026-05-29	57.6500	57.6500	57.6500	57.6500	+2.035%	1	16	+39.480%
2026-05-28	56.5000	56.5000	56.5000	56.5000	-7.301%	1	16	+42.319%
2026-05-12	61.1500	61.1500	60.9500	60.9500	+6.185%	2	16	+31.928%
2026-05-04	57.4000	57.4000	57.4000	57.4000	-12.031%	1	17	+40.087%
2026-04-29	65.2500	65.2500	65.2500	65.2500	+1.241%	1	16	+23.234%
2026-04-27	64.4500	64.4500	64.4500	64.4500	-22.722%	2	15	+24.763%
2026-04-10	83.4000	83.4000	83.4000	83.4000	-15.672%	2	13	-3.585%
2026-04-08	94.8800	98.9000	94.8800	98.9000	-11.396%	14	13	-18.696%
2026-03-26	111.3100	111.6200	111.3100	111.6200	+6.274%	3	3	-27.961%
2026-03-06	105.0900	105.0900	105.0000	105.0300	-9.473%	10	24	-23.441%
2026-02-18	116.0200	116.0200	116.0200	116.0200	+4.920%	12	14	-30.693%
2026-02-09	110.5800	110.5800	110.5800	110.5800	-4.640%	1	347	-27.283%
2026-02-06	115.9600	115.9600	115.9600	115.9600	+18.872%	1	346	-30.657%
2026-02-05	97.5500	97.5500	97.5500	97.5500	+22.014%	3	346	-17.570%
2026-02-02	79.9500	79.9500	79.9500	79.9500	-4.537%	10	346	+0.575%
2026-01-29	85.2800	85.2800	83.7500	83.7500	+0.601%	71	356	-3.988%
2026-01-27	83.2500	83.2500	83.2500	83.2500	-1.304%	15	426	-3.411%
2026-01-26	84.2000	84.3500	84.2000	84.3500	-6.847%	30	441	-4.671%
2026-01-21	90.5500	90.5500	90.5500	90.5500	-0.713%	1	471	-11.198%
2026-01-20	88.8500	91.5000	88.8500	91.2000	+5.850%	18	471	-11.831%
2026-01-14	86.1600	86.1600	86.1600	86.1600	+6.239%	3	468	-6.674%
2026-01-13	80.9400	81.1000	80.9400	81.1000	+5.462%	12	468	-0.851%
2026-01-12	77.2700	77.2700	76.9000	76.9000	-2.473%	4	465	+4.564%
2026-01-08	78.8500	78.8500	78.8500	78.8500	-2.654%	3	467	+1.978%
2026-01-07	81.0000	81.0000	81.0000	81.0000	-1.436%	3	464	-0.728%
2026-01-06	82.1800	82.1800	82.1800	82.1800	-8.740%	3	467	-2.154%
2025-12-29	90.2300	90.2300	90.0500	90.0500	+0.671%	2	466	-10.705%
2025-12-24	89.3000	89.4500	89.3000	89.4500	-1.487%	70	445	-10.106%
2025-12-23	90.8000	90.8000	90.8000	90.8000	-3.291%	3	445	-11.443%
2025-12-19	93.8900	93.8900	93.8900	93.8900	-4.204%	2	448	-14.357%
2025-12-15	97.9100	98.0100	97.9100	98.0100	+6.765%	2	446	-17.957%
2025-12-10	92.3500	92.3500	91.8000	91.8000	-2.288%	6	447	-12.407%
2025-12-09	93.8000	93.9500	93.8000	93.9500	-1.105%	23	450	-14.412%
2025-12-08	95.0000	95.0000	95.0000	95.0000	+2.981%	2	430	-15.358%
2025-12-05	91.7200	92.2500	91.7200	92.2500	+3.944%	4	430	-12.835%
2025-12-02	88.7600	88.7600	88.7500	88.7500	+12.727%	2	429	-9.397%
2025-11-10	80.1000	80.1000	78.7300	78.7300	+6.883%	2	429	+2.134%
2025-11-03	72.8000	73.6600	72.8000	73.6600	-7.253%	2	430	+9.164%
2025-10-31	77.3500	79.4200	76.8100	79.4200	-19.778%	19	430	+1.247%
2025-10-30	95.1400	99.0000	95.1400	99.0000	+6.486%	103	415	-18.778%
2025-10-29	91.0000	93.7500	91.0000	92.9700	-0.354%	34	314	-13.510%
2025-10-28	95.2000	95.2000	92.1000	93.3000	-1.634%	48	285	-13.816%
2025-10-27	94.4800	95.0200	94.4800	94.8500	-5.481%	14	229	-15.224%
2025-10-23	101.3500	101.3500	100.2500	100.3500	-2.002%	38	229	-19.870%
2025-10-22	103.6500	103.6500	102.4000	102.4000	+3.907%	4	193	-21.475%
2025-10-21	99.0100	99.4500	98.5500	98.5500	-6.098%	20	189	-18.407%
2025-10-20	105.4200	106.0500	104.9500	104.9500	-3.236%	13	170	-23.383%
2025-10-17	108.4600	108.4600	108.4600	108.4600	+3.285%	1	158	-25.862%
2025-10-15	105.0100	105.0100	105.0100	105.0100	+0.681%	3	158	-23.426%
2025-10-14	105.4200	105.4200	102.3500	104.3000	+2.105%	32	159	-22.905%
2025-10-13	101.1900	102.1500	101.1900	102.1500	-0.825%	6	135	-21.282%
2025-10-10	103.0000	103.0000	103.0000	103.0000	+8.903%	10	129	-21.932%
2025-10-09	96.5500	98.8000	94.5800	94.5800	-1.684%	9	119	-14.982%
2025-10-08	97.2500	97.2500	96.2000	96.2000	-3.307%	26	112	-16.414%
2025-10-07	99.3500	99.4900	99.3500	99.4900	+0.974%	2	86	-19.178%
2025-10-02	98.3300	98.5300	98.3300	98.5300	-2.058%	2	86	-18.390%
2025-09-24	100.6000	100.6000	100.6000	100.6000	+0.802%	1	85	-20.070%
2025-09-23	98.5500	99.8000	98.5500	99.8000	+7.892%	11	84	-19.429%
2025-09-22	91.3000	92.5000	91.3000	92.5000	+4.994%	30	73	-13.070%
2025-09-19	88.1000	88.1000	88.1000	88.1000	-0.956%	1	43	-8.729%
2025-09-18	88.9500	88.9500	88.9500	88.9500	-1.484%	1	42	-9.601%
2025-09-17	90.0600	90.2900	90.0600	90.2900	-2.547%	2	41	-10.943%
2025-09-12	91.7000	92.6500	91.7000	92.6500	+3.439%	40	40	-13.211%
2025-07-29	89.5700	89.5700	89.5700	89.5700	-5.963%	1	2	-10.227%
2025-07-14	95.1000	95.2500	95.1000	95.2500	-19.280%	2	1	-15.580%
2025-05-30	118.0500	118.0500	118.0000	118.0000	-12.170%	4	2	-31.856%
2025-04-23	135.5300	135.5300	134.3500	134.3500	-4.364%	2	2	-40.149%
2025-04-15	139.6600	140.4800	139.1500	140.4800	+0.804%	6	2	-42.761%
2025-04-14	139.4900	139.4900	139.3600	139.3600	+10.183%	2	0	-42.301%
2025-03-18	128.3800	129.4800	126.4800	126.4800	+30.769%	8	0	-36.425%
2025-01-17	96.7500	96.7500	96.7200	96.7200	0.000%	8	0	-16.863%