Dark

AMZU20270115P30.8
AMZU Jan 15 2027 30.80 Put (AMZU270115P00030800)
option OPRA

EOD

Sep 30, 2026

3.10-8.824%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.4000	3.4000	3.1000	3.1000	-8.824%	2	270	0.000%
2026-09-29	3.3000	3.5500	3.3000	3.4000	+0.592%	84	270	-8.824%
2026-09-28	3.3800	3.3800	3.3800	3.3800	0.000%	1	264	-8.284%
2026-09-25	3.3400	3.3800	3.1500	3.3800	-0.588%	23	263	-8.284%
2026-09-24	3.5000	3.5000	3.4000	3.4000	+3.030%	2	276	-8.824%
2026-09-23	3.0000	3.4000	3.0000	3.3000	+11.864%	40	276	-6.061%
2026-09-22	2.6500	2.9500	2.6500	2.9500	-3.279%	5	272	+5.085%
2026-09-21	2.9000	3.0500	2.8500	3.0500	-1.613%	3	267	+1.639%
2026-09-18	3.1000	3.1000	3.1000	3.1000	-4.615%	100	266	0.000%
2026-09-17	3.3500	3.3500	3.2500	3.2500	-16.667%	2	284	-4.615%
2026-09-16	3.5200	3.9000	3.5000	3.9000	+8.333%	61	286	-20.513%
2026-09-15	3.2300	3.6000	3.2300	3.6000	+14.286%	108	277	-13.889%
2026-09-14	3.4000	3.4000	3.1500	3.1500	+0.962%	12	183	-1.587%
2026-09-11	3.1200	3.1200	3.1200	3.1200	-10.857%	1	173	-0.641%
2026-09-09	3.4900	3.5000	3.4900	3.5000	+16.667%	4	173	-11.429%
2026-09-08	2.9900	3.1300	2.9900	3.0000	+9.890%	32	171	+3.333%
2026-09-04	2.6500	2.7500	2.6500	2.7300	-2.151%	30	106	+13.553%
2026-09-03	2.7700	2.7900	2.7700	2.7900	-7.000%	10	106	+11.111%
2026-09-02	3.0000	3.0000	3.0000	3.0000	+1.010%	6	116	+3.333%
2026-09-01	2.9700	2.9700	2.9700	2.9700	+8.791%	1	110	+4.377%
2026-08-31	2.6600	2.7300	2.6600	2.7300	-9.000%	2	109	+13.553%
2026-08-27	2.9500	3.0000	2.9300	3.0000	+7.143%	32	107	+3.333%
2026-08-20	2.8200	2.8200	2.8000	2.8000	0.000%	4	79	+10.714%
2026-08-19	2.8000	2.8000	2.8000	2.8000	+1.818%	1	77	+10.714%
2026-08-18	2.8300	2.8300	2.7500	2.7500	-2.482%	4	76	+12.727%
2026-08-17	2.5700	2.8200	2.5700	2.8200	+22.078%	12	76	+9.929%
2026-08-14	2.3100	2.3100	2.3100	2.3100	-4.149%	1	74	+34.199%
2026-08-12	2.5000	2.5200	2.3300	2.4100	+10.550%	12	74	+28.631%
2026-08-11	2.1800	2.1800	2.1800	2.1800	-14.510%	1	74	+42.202%
2026-08-10	2.5500	2.5500	2.5500	2.5500	+4.082%	1	74	+21.569%
2026-08-07	2.4500	2.4500	2.4500	2.4500	-0.810%	1	74	+26.531%
2026-08-05	1.9500	2.5000	1.9500	2.4700	+11.765%	9	74	+25.506%
2026-08-04	2.2100	2.2100	2.2100	2.2100	+6.763%	1	74	+40.271%
2026-08-03	1.9500	2.1600	1.6500	2.0700	-21.887%	289	74	+49.758%
2026-07-31	2.5000	2.8600	2.5000	2.6500	-58.268%	15	95	+16.981%
2026-07-29	6.0000	6.3500	6.0000	6.3500	+0.794%	2	97	-51.181%
2026-07-28	6.3000	6.3000	6.3000	6.3000	+9.185%	1	98	-50.794%
2026-07-24	5.7500	5.7700	5.7500	5.7700	+3.036%	2	98	-46.274%
2026-07-23	5.5000	5.7000	5.5000	5.6000	+36.585%	5	97	-44.643%
2026-07-15	4.6000	4.6000	4.1000	4.1000	-18.000%	5	97	-24.390%
2026-07-13	5.0000	5.0000	5.0000	5.0000	+4.167%	1	100	-38.000%
2026-07-10	4.8000	4.8000	4.8000	4.8000	-4.000%	2	101	-35.417%
2026-07-06	5.0000	5.0000	5.0000	5.0000	-2.913%	2	101	-38.000%
2026-07-02	5.1500	5.1500	5.1500	5.1500	-2.830%	1	98	-39.806%
2026-06-30	5.3000	5.3000	5.3000	5.3000	+0.952%	5	98	-41.509%
2026-06-29	5.6000	5.6000	5.0000	5.2500	-22.566%	29	98	-40.952%
2026-06-26	6.6700	6.7800	6.6700	6.7800	+8.307%	10	102	-54.277%
2026-06-25	6.2600	6.2600	6.2600	6.2600	+1.789%	1	102	-50.479%
2026-06-23	6.1500	6.1500	6.1500	6.1500	+1.653%	1	103	-49.593%
2026-06-22	5.3100	6.0500	5.3100	6.0500	+18.627%	12	102	-48.760%
2026-06-18	5.1000	5.1000	5.1000	5.1000	+6.250%	1	102	-39.216%
2026-06-15	4.8000	4.8000	4.8000	4.8000	-5.325%	1	102	-35.417%
2026-06-08	5.0700	5.0700	5.0700	5.0700	+13.933%	4	101	-38.856%
2026-06-05	4.4500	4.4500	4.4500	4.4500	-11.000%	2	105	-30.337%
2026-06-03	5.0000	5.0000	5.0000	5.0000	+38.122%	2	105	-38.000%
2026-06-01	3.4900	3.6200	3.4900	3.6200	+14.921%	6	105	-14.365%
2026-05-29	3.1300	3.1500	3.1300	3.1500	+5.000%	2	102	-1.587%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-10.979%	5	103	+3.333%
2026-05-27	3.3500	3.3700	3.3500	3.3700	-3.714%	2	103	-8.012%
2026-05-21	3.5000	3.5000	3.5000	3.5000	+5.422%	1	102	-11.429%
2026-05-14	3.8500	3.8500	3.3200	3.3200	+3.750%	6	102	-6.627%
2026-05-05	3.1000	3.2000	3.1000	3.2000	-3.030%	6	104	-3.125%
2026-05-04	3.3000	3.3000	3.3000	3.3000	-5.714%	5	99	-6.061%
2026-05-01	3.3500	3.5000	3.3500	3.5000	-14.216%	3	97	-11.429%
2026-04-29	4.0800	4.0800	4.0800	4.0800	-4.895%	5	97	-24.020%
2026-04-27	4.2000	4.2900	4.2000	4.2900	-2.500%	3	92	-27.739%
2026-04-21	4.5700	4.9000	4.4000	4.4000	-15.385%	15	94	-29.545%
2026-04-14	5.3000	5.3000	4.8300	5.2000	-14.050%	15	94	-40.385%
2026-04-10	6.1400	6.1400	6.0000	6.0500	-6.923%	41	98	-48.760%
2026-04-09	7.0400	7.0400	6.5000	6.5000	-14.021%	19	93	-52.308%
2026-04-08	7.5600	7.5600	7.5600	7.5600	-5.500%	10	93	-58.995%
2026-04-01	8.0000	8.0000	8.0000	8.0000	-6.651%	1	103	-61.250%
2026-03-25	8.5700	8.5700	8.5700	8.5700	-4.778%	1	102	-63.827%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-8.629%	1	103	-65.556%
2026-02-19	9.8500	9.8500	9.8500	9.8500	+2.497%	1	102	-68.528%
2026-02-18	9.6100	9.6100	9.6100	9.6100	-3.900%	10	101	-67.742%
2026-02-12	10.0400	10.3000	10.0000	10.0000	+1.010%	4	91	-69.000%
2026-02-06	9.5800	9.9000	9.5800	9.9000	+26.115%	11	89	-68.687%
2026-02-05	7.5000	8.0000	7.5000	7.8500	+20.769%	7	78	-60.510%
2026-02-04	6.5000	6.5000	6.5000	6.5000	0.000%	2	78	-52.308%
2026-02-03	6.5000	6.5000	6.4000	6.5000	+6.557%	12	78	-52.308%
2026-02-02	6.1000	6.1000	6.1000	6.1000	-2.400%	1	68	-49.180%
2026-01-29	6.5000	6.5000	6.2500	6.2500	+5.932%	2	67	-50.400%
2026-01-27	6.2200	6.2200	5.9000	5.9000	-17.713%	16	65	-47.458%
2026-01-20	6.2900	7.1700	6.2900	7.1700	+30.364%	40	67	-56.764%
2026-01-13	5.5000	5.5000	5.5000	5.5000	-5.172%	1	27	-43.636%
2026-01-07	6.1700	6.1800	5.8000	5.8000	-4.918%	10	26	-46.552%
2026-01-06	6.1000	6.2000	6.0000	6.1000	-17.568%	12	19	-49.180%
2026-01-05	7.4000	7.4000	7.4000	7.4000	0.000%	1	7	-58.108%

.dark-mode .KPltjZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KPltjZ{ color: #333333; background-color: white; border: 2px solid #333333; }AMZU20270115P30.8AMZU Jan 15 2027 30.80 Put (AMZU270115P00030800)option OPRA

AMZU20270115P30.8
AMZU Jan 15 2027 30.80 Put (AMZU270115P00030800)
option OPRA