Dark

AMZN20260116P215
AMZN Jan 16 2026 215.00 Put (AMZN260116P00215000)
option OPRA

EOD

May 15, 2025

23.65+11.294%(+2.40)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	24.25	24.25	23.65	23.65	+11.294%	137	2,512	0.000%
2025-05-14	21.40	21.40	20.60	21.25	+3.406%	166	2,608	+11.294%
2025-05-13	19.85	20.60	19.40	20.55	-6.164%	482	2,516	+15.085%
2025-05-12	21.20	22.95	21.20	21.90	-28.314%	235	2,431	+7.991%
2025-05-09	31.20	31.20	30.55	30.55	+0.825%	42	2,309	-22.586%
2025-05-08	32.25	32.25	30.13	30.30	-12.428%	13	2,309	-21.947%
2025-05-05	34.40	34.60	34.40	34.60	+5.520%	66	2,297	-31.647%
2025-05-02	33.55	33.55	32.60	32.79	-2.090%	456	2,363	-27.874%
2025-05-01	33.31	34.14	33.31	33.49	-17.654%	12	2,363	-29.382%
2025-04-30	40.67	40.67	40.67	40.67	+11.425%	5	2,361	-41.849%
2025-04-23	37.02	37.02	36.50	36.50	-18.472%	5	2,357	-35.205%
2025-04-22	45.22	45.22	44.77	44.77	-12.983%	14	2,357	-47.174%
2025-04-21	51.45	51.45	51.45	51.45	+14.972%	1	2,357	-54.033%
2025-04-17	44.75	44.75	44.75	44.75	-0.467%	1	2,357	-47.151%
2025-04-16	44.96	44.96	44.96	44.96	+11.012%	1	2,357	-47.398%
2025-04-15	40.69	40.69	40.50	40.50	+0.372%	175	2,357	-41.605%
2025-04-14	40.35	40.35	40.35	40.35	+3.223%	5	2,357	-41.388%
2025-04-11	43.40	43.40	39.09	39.09	-7.304%	10	2,357	-39.499%
2025-04-10	37.91	45.55	37.30	42.17	+20.142%	256	2,356	-43.917%
2025-04-09	47.40	49.40	34.69	35.10	-29.800%	57	2,480	-32.621%
2025-04-08	38.50	50.00	38.50	50.00	+4.756%	20	2,482	-52.700%
2025-04-07	54.40	54.45	44.17	47.73	-0.666%	48	2,486	-50.450%
2025-04-04	49.60	49.60	43.53	48.05	+13.459%	780	2,494	-50.780%
2025-04-03	39.80	42.35	39.80	42.35	+40.232%	10	2,613	-44.156%
2025-04-02	31.20	31.20	30.20	30.20	-7.277%	28	2,616	-21.689%
2025-04-01	33.70	33.81	32.57	32.57	-1.898%	4	2,588	-27.387%
2025-03-31	34.71	36.85	32.95	33.20	+3.362%	37	2,589	-28.765%
2025-03-28	29.10	32.12	29.10	32.12	+20.525%	14	2,580	-26.370%
2025-03-27	26.50	26.65	26.50	26.65	+7.677%	11	2,580	-11.257%
2025-03-25	25.35	25.55	24.40	24.75	-4.990%	33	2,570	-4.444%
2025-03-24	27.18	27.18	26.05	26.05	-13.455%	13	2,544	-9.213%
2025-03-21	30.24	30.24	30.10	30.10	-2.494%	22	2,534	-21.429%
2025-03-20	28.97	30.87	28.17	30.87	-0.899%	27	2,544	-23.388%
2025-03-19	31.16	31.16	31.15	31.15	-2.960%	9	2,567	-24.077%
2025-03-18	32.82	33.06	31.46	32.10	+3.415%	10	2,558	-26.324%
2025-03-17	29.98	31.04	29.98	31.04	+4.865%	5	2,549	-23.808%
2025-03-14	30.54	30.60	29.25	29.60	-10.709%	508	2,546	-20.101%
2025-03-13	30.88	33.35	30.40	33.15	+13.527%	56	2,505	-28.658%
2025-03-12	29.75	30.05	29.20	29.20	-8.721%	112	2,505	-19.007%
2025-03-11	31.05	32.10	30.40	31.99	-5.912%	234	2,501	-26.071%
2025-03-10	31.90	34.00	31.53	34.00	+15.059%	213	2,576	-30.441%
2025-03-07	28.44	32.43	27.90	29.55	+1.546%	88	2,495	-19.966%
2025-03-06	26.65	29.10	25.85	29.10	+20.747%	33	2,506	-18.729%
2025-03-05	25.50	26.10	23.70	24.10	-4.365%	56	2,510	-1.867%
2025-03-04	29.08	30.42	25.20	25.20	-5.970%	33	2,462	-6.151%
2025-03-03	23.65	27.40	23.65	26.80	+14.043%	10	2,456	-11.754%
2025-02-28	23.50	24.15	23.50	23.50	-3.689%	16	2,450	+0.638%
2025-02-27	22.05	24.40	21.32	24.40	+12.702%	22	2,450	-3.074%
2025-02-26	21.08	21.65	19.95	21.65	-5.951%	35	2,450	+9.238%
2025-02-25	22.09	25.90	22.09	23.02	+8.075%	195	2,444	+2.737%
2025-02-24	20.75	21.47	20.75	21.30	+2.404%	146	2,318	+11.033%
2025-02-21	18.38	21.09	18.38	20.80	+16.854%	812	2,267	+13.702%
2025-02-20	18.00	18.10	17.80	17.80	+5.015%	41	2,065	+32.865%
2025-02-19	17.28	17.33	16.95	16.95	-2.586%	53	2,041	+39.528%
2025-02-18	17.55	17.55	17.35	17.40	+10.476%	18	2,019	+35.920%
2025-02-14	15.75	15.75	15.75	15.75	+0.962%	10	2,002	+50.159%
2025-02-13	15.60	15.60	15.60	15.60	+0.322%	1	2,001	+51.603%
2025-02-12	15.70	16.15	15.55	15.55	+4.362%	6	2,001	+52.090%
2025-02-11	14.75	15.55	14.70	14.90	+1.706%	77	1,999	+58.725%
2025-02-10	16.00	16.00	14.60	14.65	-10.671%	31	1,996	+61.433%
2025-02-07	14.95	16.50	14.87	16.40	+14.685%	432	2,009	+44.207%
2025-02-06	14.80	15.10	14.15	14.30	-6.840%	22	1,909	+65.385%
2025-02-05	15.20	15.50	14.88	15.35	+12.044%	35	1,906	+54.072%
2025-02-04	14.60	14.60	13.70	13.70	-7.744%	34	1,881	+72.628%
2025-02-03	15.20	15.20	14.73	14.85	+0.338%	6	1,879	+59.259%
2025-01-31	14.85	14.85	14.16	14.80	-6.918%	104	1,879	+59.797%
2025-01-30	15.50	15.95	15.40	15.90	+4.605%	14	1,858	+48.742%
2025-01-29	14.85	15.20	14.55	15.20	+3.754%	15	1,852	+55.592%
2025-01-28	15.30	15.30	13.80	14.65	-7.862%	71	1,849	+61.433%
2025-01-27	17.10	17.10	15.90	15.90	+1.597%	144	1,878	+48.742%
2025-01-24	15.00	15.67	15.00	15.65	-1.075%	158	1,764	+51.118%
2025-01-23	15.82	15.82	15.82	15.82	+0.764%	1	1,693	+49.494%
2025-01-22	15.25	15.70	15.25	15.70	-5.136%	19	1,696	+50.637%
2025-01-21	17.00	17.05	16.35	16.55	-7.799%	11	1,688	+42.900%
2025-01-17	18.85	18.89	17.95	17.95	-10.250%	546	1,548	+31.755%
2025-01-16	19.25	20.00	19.25	20.00	+2.828%	5	1,548	+18.250%
2025-01-15	19.70	20.05	19.45	19.45	-12.741%	24	1,546	+21.594%
2025-01-14	20.70	22.29	20.70	22.29	+2.672%	85	1,532	+6.101%
2025-01-13	22.00	22.00	21.60	21.71	+1.925%	82	1,470	+8.936%
2025-01-10	21.72	22.25	21.30	21.30	+5.185%	14	1,389	+11.033%
2025-01-07	20.50	20.50	20.25	20.25	+7.143%	9	1,384	+16.790%
2025-01-06	19.35	19.35	18.50	18.90	-6.436%	27	1,392	+25.132%
2025-01-03	20.00	20.25	20.00	20.20	-7.763%	12	1,376	+17.079%
2025-01-02	21.15	22.25	21.15	21.90	+3.546%	11	1,371	+7.991%
2024-12-31	21.15	21.15	21.15	21.15	-0.797%	8	1,354	+11.820%
2024-12-30	21.32	21.32	21.32	21.32	+4.000%	3	1,354	+10.929%
2024-12-27	19.81	21.00	19.81	20.50	+10.334%	20	1,357	+15.366%
2024-12-26	18.95	18.95	18.58	18.58	+0.162%	27	1,351	+27.287%
2024-12-24	18.49	18.55	18.49	18.55	-8.845%	31	1,315	+27.493%
2024-12-23	20.35	20.35	20.35	20.35	-0.343%	6	1,315	+16.216%
2024-12-20	21.05	21.05	20.40	20.42	-2.762%	187	1,315	+15.818%
2024-12-19	20.40	21.00	20.40	21.00	+11.111%	160	1,200	+12.619%
2024-12-18	18.90	18.90	18.90	18.90	+6.479%	21	1,078	+25.132%
2024-12-16	18.11	18.11	17.75	17.75	-6.579%	4	1,057	+33.239%
2024-12-13	19.00	19.00	19.00	19.00	+4.396%	6	1,057	+24.474%
2024-12-12	18.19	18.20	18.19	18.20	-0.110%	2	1,057	+29.945%
2024-12-11	18.11	18.22	18.05	18.22	-8.212%	24	1,057	+29.802%
2024-12-10	19.70	19.85	19.70	19.85	+7.880%	3	1,054	+19.144%
2024-12-09	18.40	18.40	18.40	18.40	-3.412%	16	1,053	+28.533%
2024-12-06	19.90	19.90	19.05	19.05	-8.193%	300	1,053	+24.147%
2024-12-05	21.64	21.64	20.75	20.75	-4.466%	26	984	+13.976%
2024-12-04	21.95	21.95	21.40	21.72	-6.821%	23	983	+8.886%
2024-12-03	23.31	23.31	23.31	23.31	-11.705%	1	979	+1.459%
2024-11-27	26.40	26.40	26.40	26.40	+0.571%	10	978	-10.417%
2024-11-26	26.25	26.25	26.25	26.25	-9.483%	1	978	-9.905%
2024-11-21	29.00	29.00	29.00	29.00	-2.027%	1	979	-18.448%
2024-11-20	29.60	29.60	29.60	29.60	+3.497%	17	979	-20.101%
2024-11-19	28.60	28.60	28.60	28.60	+1.239%	12	962	-17.308%
2024-11-18	27.45	28.30	27.45	28.25	-2.249%	70	950	-16.283%
2024-11-15	27.16	29.45	27.16	28.90	+21.992%	24	883	-18.166%
2024-11-14	23.50	23.75	23.40	23.69	+2.112%	96	880	-0.169%
2024-11-13	23.10	23.20	22.85	23.20	-6.565%	455	885	+1.940%
2024-11-08	24.83	24.83	24.83	24.83	-21.175%	4	462	-4.752%
2024-11-04	31.50	31.50	31.50	31.50	+4.825%	1	460	-24.921%
2024-11-01	30.10	30.10	30.05	30.05	-16.989%	8	460	-21.298%
2024-10-31	36.20	36.20	36.20	36.20	+6.158%	4	458	-34.669%
2024-10-30	34.10	34.10	34.10	34.10	-4.749%	5	454	-30.645%
2024-10-22	35.80	35.80	35.80	35.80	-4.533%	1	454	-33.939%
2024-10-21	37.50	37.50	37.50	37.50	-0.925%	3	455	-36.933%
2024-10-10	38.00	38.00	37.85	37.85	-2.874%	3	458	-37.517%
2024-10-09	38.97	38.97	38.97	38.97	-0.840%	1	455	-39.312%
2024-10-02	39.30	39.30	39.30	39.30	-0.380%	48	454	-39.822%
2024-10-01	39.45	39.45	39.45	39.45	+2.868%	5	409	-40.051%
2024-09-18	38.75	38.80	38.35	38.35	-5.890%	20	404	-38.331%
2024-09-11	40.70	40.75	40.70	40.75	-16.066%	8	387	-41.963%
2024-09-06	48.55	48.55	48.55	48.55	-4.241%	12	379	-51.287%
2024-08-09	50.75	50.75	50.65	50.70	-6.458%	296	385	-53.353%
2024-08-06	54.00	54.20	54.00	54.20	+29.201%	8	237	-56.365%
2024-07-30	40.95	41.96	40.95	41.95	+0.841%	3	237	-43.623%
2024-07-25	41.60	41.60	41.60	41.60	+2.387%	2	239	-43.149%
2024-07-18	40.68	40.68	40.63	40.63	+10.708%	2	240	-41.792%
2024-07-15	36.70	36.70	36.70	36.70	+5.916%	9	240	-35.559%
2024-07-12	34.90	34.90	34.65	34.65	-1.422%	6	240	-31.746%
2024-07-11	35.15	35.15	35.15	35.15	+7.822%	3	240	-32.717%
2024-07-10	32.60	32.60	32.60	32.60	+0.308%	10	240	-27.454%
2024-07-08	32.50	32.50	32.50	32.50	-1.216%	7	240	-27.231%
2024-07-05	32.85	32.90	32.85	32.90	-0.152%	60	240	-28.116%
2024-07-03	32.95	32.95	32.95	32.95	-3.796%	3	219	-28.225%
2024-07-02	34.25	34.25	34.25	34.25	+0.293%	4	219	-30.949%
2024-07-01	33.79	34.20	33.79	34.15	-1.443%	92	216	-30.747%
2024-06-28	34.05	34.65	34.05	34.65	-0.688%	6	133	-31.746%
2024-06-26	34.75	34.89	34.75	34.89	-11.894%	6	132	-32.216%
2024-06-07	39.60	39.60	39.60	39.60	-3.650%	2	127	-40.278%
2024-06-06	41.10	41.10	41.10	41.10	+0.489%	15	127	-42.457%
2024-05-16	40.90	40.90	40.90	40.90	+4.818%	6	112	-42.176%
2024-05-06	39.02	39.02	39.02	39.02	-5.406%	5	106	-39.390%
2024-04-12	41.25	41.25	41.25	41.25	-14.720%	8	103	-42.667%
2024-02-12	48.38	48.38	48.37	48.37	+0.729%	2	103	-51.106%
2024-02-02	48.77	49.28	47.99	48.02	-18.913%	105	101	-50.750%
2024-01-24	59.25	59.25	59.22	59.22	0.000%	2	1	-60.064%