Dark

AMZN20270115P85
AMZN Jan 15 2027 85.00 Put (AMZN270115P00085000)
option OPRA

EOD

Jul 2, 2026

0.1300-7.143%(-0.0100)565

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1700	0.1700	0.1000	0.1300	-7.143%	565	2,709	0.000%
2026-06-30	0.1400	0.1400	0.1400	0.1400	-12.500%	2	2,709	-7.143%
2026-06-26	0.1400	0.1600	0.1400	0.1600	+23.077%	4	2,708	-18.750%
2026-06-25	0.1300	0.1300	0.1300	0.1300	+8.333%	1	2,707	0.000%
2026-06-23	0.1300	0.1300	0.1200	0.1200	-14.286%	14	2,707	+8.333%
2026-06-22	0.1400	0.1600	0.1100	0.1400	+7.692%	34	2,711	-7.143%
2026-06-15	0.1300	0.1300	0.1300	0.1300	-18.750%	2	2,712	0.000%
2026-06-12	0.1600	0.1600	0.1600	0.1600	-5.882%	1	2,710	-18.750%
2026-06-11	0.1700	0.1700	0.1700	0.1700	-15.000%	25	2,710	-23.529%
2026-06-04	0.2000	0.2000	0.2000	0.2000	+33.333%	4	2,710	-35.000%
2026-06-03	0.1600	0.1600	0.1500	0.1500	-6.250%	3	2,709	-13.333%
2026-06-01	0.1600	0.1600	0.1600	0.1600	+33.333%	1	2,712	-18.750%
2026-05-22	0.1200	0.1200	0.1200	0.1200	-7.692%	1	2,711	+8.333%
2026-05-21	0.1300	0.1300	0.1300	0.1300	-13.333%	2	2,713	0.000%
2026-05-20	0.1500	0.1500	0.1500	0.1500	+15.385%	1	2,713	-13.333%
2026-05-13	0.1300	0.1300	0.1300	0.1300	0.000%	2	2,712	0.000%
2026-05-11	0.1300	0.1300	0.1300	0.1300	+30.000%	1	2,711	0.000%
2026-05-08	0.1000	0.1000	0.1000	0.1000	-23.077%	100	2,711	+30.000%
2026-05-07	0.2200	0.2200	0.1000	0.1300	-7.143%	411	2,695	0.000%
2026-05-06	0.1200	0.1600	0.1100	0.1400	+16.667%	181	2,918	-7.143%
2026-05-05	0.1200	0.1300	0.1200	0.1200	0.000%	49	2,964	+8.333%
2026-05-04	0.1200	0.1200	0.1200	0.1200	-7.692%	10	2,962	+8.333%
2026-05-01	0.1400	0.1400	0.1300	0.1300	-13.333%	2	2,962	0.000%
2026-04-30	0.1300	0.1500	0.1300	0.1500	-11.765%	33	2,962	-13.333%
2026-04-29	0.1700	0.1700	0.1700	0.1700	-5.556%	9	2,995	-23.529%
2026-04-28	0.1900	0.1900	0.1800	0.1800	-5.263%	40	2,988	-27.778%
2026-04-27	0.1900	0.1900	0.1900	0.1900	0.000%	11	3,023	-31.579%
2026-04-24	0.2200	0.2200	0.1900	0.1900	-13.636%	11	3,032	-31.579%
2026-04-23	0.2200	0.2200	0.2200	0.2200	-8.333%	100	3,038	-40.909%
2026-04-15	0.2400	0.2400	0.2400	0.2400	-7.692%	50	3,038	-45.833%
2026-04-14	0.2700	0.2800	0.2300	0.2600	-18.750%	36	2,988	-50.000%
2026-04-13	0.3200	0.3200	0.3200	0.3200	-3.030%	15	3,000	-59.375%
2026-04-10	0.3300	0.3300	0.3300	0.3300	-13.158%	4	2,985	-60.606%
2026-04-09	0.4000	0.4100	0.3800	0.3800	-33.333%	95	2,986	-65.789%
2026-04-07	0.5700	0.5700	0.5700	0.5700	+3.636%	1	3,063	-77.193%
2026-04-01	0.5600	0.5600	0.5500	0.5500	-29.487%	31	3,064	-76.364%
2026-03-30	0.7400	0.7800	0.7200	0.7800	-1.266%	41	3,064	-83.333%
2026-03-27	0.7900	0.7900	0.7900	0.7900	+23.438%	5	3,060	-83.544%
2026-03-26	0.6400	0.6400	0.6400	0.6400	+8.475%	1	3,060	-79.688%
2026-03-25	0.5900	0.5900	0.5900	0.5900	-9.231%	4	3,059	-77.966%
2026-03-24	0.6500	0.6500	0.6500	0.6500	+22.642%	4	3,059	-80.000%
2026-03-23	0.5800	0.5800	0.5300	0.5300	-24.286%	4	3,059	-75.472%
2026-03-20	0.6600	0.7000	0.6600	0.7000	+27.273%	5	3,058	-81.429%
2026-03-18	0.5300	0.5500	0.5100	0.5500	+12.245%	7	3,054	-76.364%
2026-03-17	0.5200	0.5200	0.4900	0.4900	-28.986%	10	3,051	-73.469%
2026-03-13	0.6800	0.6900	0.6800	0.6900	+6.154%	4	3,051	-81.159%
2026-03-12	0.6500	0.6500	0.6500	0.6500	+10.169%	1	3,049	-80.000%
2026-03-10	0.5800	0.5900	0.5700	0.5900	-14.493%	19	3,050	-77.966%
2026-03-09	0.6900	0.6900	0.6900	0.6900	-1.429%	10	3,034	-81.159%
2026-03-06	0.6100	0.7000	0.6100	0.7000	+32.075%	32	3,118	-81.429%
2026-03-04	0.5300	0.5300	0.5300	0.5300	-24.286%	1	3,088	-75.472%
2026-03-03	0.7000	0.7000	0.7000	0.7000	+12.903%	1	3,087	-81.429%
2026-03-02	0.6300	0.6300	0.6200	0.6200	-6.061%	110	3,086	-79.032%
2026-02-27	0.6700	0.6700	0.6600	0.6600	+3.125%	2	3,086	-80.303%
2026-02-24	0.6100	0.6400	0.6100	0.6400	-5.882%	3	3,084	-79.688%
2026-02-23	0.6500	0.7000	0.6500	0.6800	+9.677%	4	3,081	-80.882%
2026-02-20	0.7000	0.7000	0.6000	0.6200	-3.125%	13	3,080	-79.032%
2026-02-19	0.6400	0.6400	0.6400	0.6400	-3.030%	1	3,068	-79.688%
2026-02-18	0.7000	0.7000	0.6600	0.6600	-5.714%	2	3,067	-80.303%
2026-02-17	0.7300	0.7600	0.7000	0.7000	-7.895%	46	3,067	-81.429%
2026-02-13	0.7500	0.7600	0.7000	0.7600	+1.333%	26	3,020	-82.895%
2026-02-12	0.6900	0.7700	0.6900	0.7500	+11.940%	19	3,020	-82.667%
2026-02-11	0.6600	0.6700	0.6600	0.6700	+9.836%	21	3,002	-80.597%
2026-02-09	0.7000	0.7000	0.6100	0.6100	-7.576%	22	2,981	-78.689%
2026-02-06	0.7400	0.7400	0.5900	0.6600	+34.694%	65	2,981	-80.303%
2026-02-04	0.4800	0.4900	0.4800	0.4900	+25.641%	5	2,932	-73.469%
2026-02-02	0.3900	0.3900	0.3900	0.3900	-2.500%	1	2,931	-66.667%
2026-01-29	0.3600	0.4000	0.3600	0.4000	-2.439%	51	2,931	-67.500%
2026-01-28	0.4000	0.4100	0.4000	0.4100	+10.811%	2	2,881	-68.293%
2026-01-27	0.3700	0.3700	0.3700	0.3700	-9.756%	1	2,881	-64.865%
2026-01-26	0.3800	0.4100	0.3800	0.4100	+10.811%	5	2,881	-68.293%
2026-01-23	0.3700	0.3700	0.3700	0.3700	-5.128%	71	2,879	-64.865%
2026-01-22	0.4100	0.4100	0.3900	0.3900	-9.302%	2	2,949	-66.667%
2026-01-21	0.4500	0.4700	0.4300	0.4300	-8.511%	131	2,950	-69.767%
2026-01-20	0.4900	0.4900	0.4700	0.4700	+14.634%	105	2,824	-72.340%
2026-01-15	0.4100	0.4100	0.4100	0.4100	-6.818%	6	2,721	-68.293%
2026-01-14	0.4600	0.4600	0.4000	0.4400	+18.919%	75	2,720	-70.455%
2026-01-12	0.3800	0.3900	0.3600	0.3700	-7.500%	90	2,648	-64.865%
2026-01-09	0.4000	0.4000	0.4000	0.4000	-4.762%	1	2,678	-67.500%
2026-01-08	0.4100	0.4200	0.4100	0.4200	-2.326%	2	2,677	-69.048%
2026-01-07	0.4400	0.4400	0.4300	0.4300	-2.273%	52	2,676	-69.767%
2026-01-06	0.4500	0.4500	0.4400	0.4400	-10.204%	2	2,626	-70.455%
2026-01-05	0.4900	0.4900	0.4900	0.4900	-14.035%	1	2,626	-73.469%
2026-01-02	0.5000	0.5700	0.5000	0.5700	+5.556%	6	2,626	-77.193%
2025-12-24	0.5500	0.5500	0.5400	0.5400	+1.887%	50	2,670	-75.926%
2025-12-23	0.5700	0.5700	0.5300	0.5300	-11.667%	29	2,670	-75.472%
2025-12-22	0.5900	0.6200	0.5500	0.6000	-4.762%	237	2,641	-78.333%
2025-12-19	0.5800	0.6300	0.5800	0.6300	-3.077%	92	2,426	-79.365%
2025-12-18	0.6500	0.6500	0.6500	0.6500	-2.985%	2	2,334	-80.000%
2025-12-17	0.6500	0.6700	0.6500	0.6700	-2.899%	22	2,334	-80.597%
2025-12-16	0.6700	0.6900	0.6700	0.6900	-1.429%	2	2,313	-81.159%
2025-12-15	0.7000	0.7000	0.7000	0.7000	+4.478%	1	2,313	-81.429%
2025-12-12	0.7100	0.7100	0.6700	0.6700	+1.515%	4	2,312	-80.597%
2025-12-09	0.6600	0.6600	0.6600	0.6600	-4.348%	2	2,308	-80.303%
2025-12-08	0.6700	0.6900	0.6700	0.6900	-4.167%	2	2,306	-81.159%
2025-12-04	0.7000	0.7200	0.7000	0.7200	+4.348%	12	2,306	-81.944%
2025-11-28	0.6900	0.6900	0.6800	0.6900	-5.479%	5	2,294	-81.159%
2025-11-26	0.7100	0.7300	0.7100	0.7300	-28.431%	6	2,291	-82.192%
2025-11-21	1.0100	1.0200	1.0100	1.0200	+0.990%	4	2,291	-87.255%
2025-11-20	0.9700	1.0100	0.9700	1.0100	+16.092%	7	2,290	-87.129%
2025-11-19	0.8800	0.8900	0.8700	0.8700	-3.333%	41	2,284	-85.057%
2025-11-18	0.9000	0.9000	0.9000	0.9000	+12.500%	5	2,248	-85.556%
2025-11-17	0.8000	0.8000	0.8000	0.8000	+2.564%	5	2,243	-83.750%
2025-11-14	0.7600	0.7800	0.7600	0.7800	+11.429%	22	2,243	-83.333%
2025-11-13	0.6800	0.7000	0.6800	0.7000	+11.111%	4	2,223	-81.429%
2025-11-12	0.6300	0.6300	0.6300	0.6300	0.000%	50	2,220	-79.365%
2025-11-11	0.5600	0.6300	0.5600	0.6300	+6.780%	62	2,170	-79.365%
2025-11-10	0.5800	0.6100	0.5600	0.5900	-13.235%	51	2,170	-77.966%
2025-11-07	0.6500	0.6800	0.6500	0.6800	+28.302%	22	2,170	-80.882%
2025-11-06	0.5300	0.5300	0.5300	0.5300	+1.923%	20	2,152	-75.472%
2025-11-05	0.5200	0.5200	0.5200	0.5200	-1.887%	20	2,132	-75.000%
2025-11-04	0.5000	0.5500	0.5000	0.5300	+12.766%	118	2,112	-75.472%
2025-11-03	0.4600	0.5000	0.4600	0.4700	-16.071%	23	2,036	-72.340%
2025-10-31	0.5200	0.5600	0.4800	0.5600	-16.418%	126	2,036	-76.786%
2025-10-30	0.6300	0.6900	0.6200	0.6700	+3.077%	54	2,119	-80.597%
2025-10-29	0.6500	0.6500	0.6500	0.6500	0.000%	20	2,077	-80.000%
2025-10-28	0.6700	0.6700	0.6500	0.6500	-2.985%	20	2,057	-80.000%
2025-10-27	0.6200	0.6700	0.6200	0.6700	-2.899%	5	2,036	-80.597%
2025-10-24	0.7000	0.7000	0.6600	0.6900	-11.538%	3	2,036	-81.159%
2025-10-23	0.8300	0.8600	0.7500	0.7800	-11.364%	18	2,037	-83.333%
2025-10-22	0.8300	0.8800	0.8100	0.8800	+11.392%	58	2,036	-85.227%
2025-10-21	0.8700	0.8700	0.7600	0.7900	-10.227%	112	2,035	-83.544%
2025-10-20	0.8600	0.8800	0.8600	0.8800	-10.204%	7	1,990	-85.227%
2025-10-17	1.0700	1.0700	0.9800	0.9800	-2.000%	4	1,989	-86.735%
2025-10-16	1.0000	1.0000	1.0000	1.0000	-0.990%	1	1,988	-87.000%
2025-10-15	0.9300	1.0200	0.9200	1.0100	-1.942%	45	1,987	-87.129%
2025-10-14	1.0200	1.0300	1.0200	1.0300	+19.767%	2	1,982	-87.379%
2025-10-13	0.8600	0.8600	0.8600	0.8600	-4.444%	1	1,980	-84.884%
2025-10-10	0.8600	0.9100	0.8500	0.9000	+25.000%	120	1,980	-85.556%
2025-10-09	0.7300	0.7400	0.7200	0.7200	+4.348%	3	1,910	-81.944%
2025-10-08	0.6900	0.6900	0.6900	0.6900	-8.000%	1	1,909	-81.159%
2025-10-02	0.7500	0.7500	0.7500	0.7500	-1.316%	1	1,909	-82.667%
2025-10-01	0.7200	0.7600	0.7200	0.7600	+4.110%	2	1,908	-82.895%
2025-09-30	0.7300	0.7300	0.7300	0.7300	+1.389%	1	1,908	-82.192%
2025-09-29	0.7200	0.7200	0.7200	0.7200	-7.692%	1	1,907	-81.944%
2025-09-26	0.7800	0.7800	0.7800	0.7800	-2.500%	1	1,906	-83.333%
2025-09-25	0.8000	0.8000	0.8000	0.8000	+6.667%	7	1,905	-83.750%
2025-09-23	0.7500	0.7500	0.7500	0.7500	+19.048%	6	1,900	-82.667%
2025-09-19	0.6200	0.6300	0.6200	0.6300	-10.000%	20	1,904	-79.365%
2025-09-17	0.6600	0.7000	0.6600	0.7000	+9.375%	9	1,884	-81.429%
2025-09-16	0.6400	0.6400	0.6400	0.6400	-4.478%	20	1,884	-79.688%
2025-09-15	0.6700	0.6700	0.6700	0.6700	-6.944%	20	1,864	-80.597%
2025-09-12	0.7200	0.7200	0.7200	0.7200	+1.408%	1	1,845	-81.944%
2025-09-10	0.6700	0.7100	0.6700	0.7100	+12.698%	11	1,844	-81.690%
2025-09-09	0.6300	0.6300	0.6300	0.6300	-3.077%	6	1,844	-79.365%
2025-09-08	0.6500	0.6500	0.6400	0.6500	0.000%	21	1,841	-80.000%
2025-09-05	0.6400	0.6500	0.6400	0.6500	-1.515%	2	1,832	-80.000%
2025-09-04	0.6300	0.6700	0.6300	0.6600	-5.714%	18	1,830	-80.303%
2025-09-03	0.7000	0.7000	0.7000	0.7000	+9.375%	2	1,818	-81.429%
2025-08-29	0.6400	0.6400	0.6400	0.6400	+4.918%	2	1,814	-79.688%
2025-08-28	0.6100	0.6100	0.6100	0.6100	-3.175%	1	1,814	-78.689%
2025-08-18	0.6200	0.6600	0.6000	0.6300	+1.613%	9	1,813	-79.365%
2025-08-15	0.6000	0.6300	0.6000	0.6200	+1.639%	1,004	1,810	-79.032%
2025-08-12	0.6000	0.6300	0.6000	0.6100	-4.688%	4	808	-78.689%
2025-08-11	0.6200	0.6600	0.6200	0.6400	0.000%	8	806	-79.688%
2025-08-08	0.6400	0.6400	0.6400	0.6400	0.000%	1	806	-79.688%
2025-08-06	0.7000	0.7000	0.6400	0.6400	-9.859%	22	805	-79.688%
2025-08-05	0.7100	0.7100	0.7100	0.7100	-5.333%	1	785	-81.690%
2025-08-04	0.7200	0.7500	0.7200	0.7500	-3.846%	48	785	-82.667%
2025-08-01	0.8000	0.8000	0.7200	0.7800	+14.706%	79	774	-83.333%
2025-07-31	0.6200	0.6900	0.6000	0.6800	-1.449%	144	747	-80.882%
2025-07-30	0.6900	0.7400	0.6900	0.6900	-4.167%	42	706	-81.159%
2025-07-29	0.7300	0.7300	0.7200	0.7200	0.000%	30	728	-81.944%
2025-07-28	0.6700	0.7200	0.6700	0.7200	-1.370%	2	708	-81.944%
2025-07-25	0.7300	0.7300	0.7300	0.7300	-2.667%	20	707	-82.192%
2025-07-24	0.7500	0.7500	0.7500	0.7500	-9.639%	20	687	-82.667%
2025-07-23	0.8300	0.8300	0.8300	0.8300	+1.220%	8	668	-84.337%
2025-07-22	0.8200	0.8200	0.8200	0.8200	-1.205%	50	668	-84.146%
2025-07-21	0.8000	0.8500	0.8000	0.8300	-3.488%	47	618	-84.337%
2025-07-18	0.8500	0.8800	0.8500	0.8600	-7.527%	17	650	-84.884%
2025-07-16	0.9100	0.9300	0.9100	0.9300	+10.714%	30	640	-86.022%
2025-07-15	0.8400	0.8400	0.8400	0.8400	-5.618%	31	670	-84.524%
2025-07-14	0.8500	0.8900	0.8500	0.8900	-3.261%	2	640	-85.393%
2025-07-11	0.9200	0.9200	0.9200	0.9200	-8.911%	5	640	-85.870%
2025-07-08	1.0100	1.0100	1.0100	1.0100	-6.481%	2	640	-87.129%
2025-07-03	1.0800	1.0800	1.0800	1.0800	-3.571%	1	638	-87.963%
2025-07-02	1.1200	1.1200	1.1200	1.1200	+2.752%	1	638	-88.393%
2025-07-01	1.1500	1.1500	1.0900	1.0900	-9.167%	27	637	-88.073%
2025-06-27	1.2100	1.2100	1.1300	1.2000	+5.263%	4	610	-89.167%
2025-06-26	1.1400	1.1400	1.1400	1.1400	-8.800%	1	609	-88.596%
2025-06-25	1.2800	1.2800	1.2500	1.2500	-2.344%	2	609	-89.600%
2025-06-24	1.2800	1.2800	1.2800	1.2800	-12.925%	10	609	-89.844%
2025-06-23	1.4700	1.4700	1.4700	1.4700	-2.649%	1	609	-91.156%
2025-06-20	1.5200	1.5200	1.5100	1.5100	+5.594%	4	608	-91.391%
2025-06-18	1.4900	1.4900	1.4300	1.4300	+5.926%	2	608	-90.909%
2025-06-16	1.3500	1.3500	1.3500	1.3500	-2.174%	2	608	-90.370%
2025-06-10	1.4000	1.4000	1.3800	1.3800	-0.719%	11	607	-90.580%
2025-06-09	1.3900	1.3900	1.3900	1.3900	-10.323%	5	596	-90.647%
2025-06-03	1.5400	1.5500	1.5100	1.5500	-1.899%	5	596	-91.613%
2025-06-02	1.5800	1.5800	1.5800	1.5800	-4.819%	1	594	-91.772%
2025-05-30	1.5800	1.6600	1.5800	1.6600	+3.106%	12	593	-92.169%
2025-05-29	1.5200	1.6100	1.5200	1.6100	+1.258%	4	591	-91.925%
2025-05-22	1.6200	1.6700	1.5900	1.5900	+0.633%	4	590	-91.824%
2025-05-20	1.5800	1.5800	1.5800	1.5800	-0.629%	3	589	-91.772%
2025-05-19	1.5900	1.5900	1.5900	1.5900	+1.923%	1	589	-91.824%
2025-05-16	1.5600	1.5600	1.5600	1.5600	-1.266%	4	588	-91.667%
2025-05-15	1.6700	1.6700	1.5800	1.5800	+9.722%	2	588	-91.772%
2025-05-13	1.4400	1.4400	1.4400	1.4400	-4.000%	30	588	-90.972%
2025-05-12	1.5000	1.5000	1.5000	1.5000	-18.919%	1	558	-91.333%
2025-05-09	1.8500	1.8500	1.8500	1.8500	-9.756%	2	558	-92.973%
2025-05-06	2.0100	2.0700	2.0000	2.0500	+3.535%	5	558	-93.659%
2025-05-05	1.9500	1.9800	1.9500	1.9800	+5.319%	2	559	-93.434%
2025-05-02	1.8900	1.8900	1.8800	1.8800	-13.364%	4	557	-93.085%
2025-04-30	2.1900	2.2000	2.1700	2.1700	+7.960%	4	556	-94.009%
2025-04-29	2.0000	2.0100	2.0000	2.0100	+6.915%	2	553	-93.532%
2025-04-25	1.9500	2.0500	1.8800	1.8800	-6.931%	10	552	-93.085%
2025-04-24	2.2300	2.3500	2.0200	2.0200	-5.164%	7	551	-93.564%
2025-04-23	2.1300	2.1300	2.1300	2.1300	-33.019%	25	550	-93.897%
2025-04-21	3.0500	3.2900	3.0500	3.1800	+8.163%	7	550	-95.912%
2025-04-16	2.9400	2.9400	2.9400	2.9400	+15.748%	2	548	-95.578%
2025-04-15	2.5500	2.6000	2.4300	2.5400	0.000%	4	548	-94.882%
2025-04-14	2.5500	2.5500	2.5400	2.5400	-21.605%	26	548	-94.882%
2025-04-10	2.5900	3.2400	2.4600	3.2400	+40.870%	6	522	-95.988%
2025-04-09	3.1000	3.5500	2.3000	2.3000	-16.364%	520	522	-94.348%
2025-04-08	2.6300	2.7500	2.6300	2.7500	0.000%	4	4	-95.273%