Dark

AMZN20260116P85
AMZN Jan 16 2026 85.00 Put (AMZN260116P00085000)
option OPRA

EOD

May 15, 2025

0.4700+6.818%(+0.0300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.50	0.50	0.46	0.47	+6.818%	9	5,737	0.000%
2025-05-14	0.42	0.44	0.42	0.44	+4.762%	6	5,740	+6.818%
2025-05-13	0.44	0.44	0.42	0.42	-12.500%	7	5,746	+11.905%
2025-05-12	0.49	0.49	0.48	0.48	-23.810%	11	5,752	-2.083%
2025-05-09	0.64	0.64	0.63	0.63	-10.000%	8	5,763	-25.397%
2025-05-08	0.68	0.70	0.68	0.70	-1.408%	9	5,767	-32.857%
2025-05-07	0.73	0.73	0.71	0.71	-4.054%	10	5,758	-33.803%
2025-05-06	0.73	0.74	0.73	0.74	+2.778%	6	5,753	-36.486%
2025-05-05	0.72	0.72	0.72	0.72	+9.091%	7	5,748	-34.722%
2025-05-02	0.67	0.67	0.66	0.66	-5.714%	12	5,743	-28.788%
2025-05-01	0.70	0.70	0.70	0.70	-22.222%	2	5,741	-32.857%
2025-04-30	0.90	0.90	0.90	0.90	+4.651%	1	5,739	-47.778%
2025-04-29	0.86	0.86	0.86	0.86	-4.444%	20	5,738	-45.349%
2025-04-24	0.89	0.90	0.89	0.90	0.000%	6	5,758	-47.778%
2025-04-23	0.92	0.92	0.89	0.90	-28.000%	8	5,752	-47.778%
2025-04-22	1.29	1.29	1.25	1.25	-18.301%	18	5,751	-62.400%
2025-04-21	1.45	1.54	1.45	1.53	+16.794%	6	5,767	-69.281%
2025-04-17	1.26	1.31	1.25	1.31	+9.167%	21	5,752	-64.122%
2025-04-16	1.20	1.20	1.18	1.20	+7.143%	11	5,752	-60.833%
2025-04-15	1.18	1.18	1.12	1.12	-35.260%	4	5,743	-58.036%
2025-04-11	1.51	1.73	1.51	1.73	+2.976%	16	5,743	-72.832%
2025-04-10	1.14	1.68	1.14	1.68	+64.706%	102	5,743	-72.024%
2025-04-09	1.77	1.77	0.97	1.02	-13.559%	8	5,816	-53.922%
2025-04-08	1.09	1.18	1.06	1.18	-22.368%	8	5,811	-60.169%
2025-04-07	1.83	1.88	1.24	1.52	+36.937%	521	5,811	-69.079%
2025-04-04	1.27	1.27	1.11	1.11	+27.586%	166	6,170	-57.658%
2025-04-03	0.77	0.88	0.77	0.87	+24.286%	56	6,168	-45.977%
2025-03-31	0.72	0.72	0.70	0.70	+14.754%	41	6,168	-32.857%
2025-03-28	0.61	0.61	0.61	0.61	-6.154%	400	6,168	-22.951%
2025-03-18	0.65	0.65	0.65	0.65	+4.839%	1	6,168	-27.692%
2025-03-17	0.62	0.62	0.62	0.62	-17.333%	1	6,168	-24.194%
2025-03-13	0.75	0.75	0.75	0.75	-6.250%	1	6,167	-37.333%
2025-03-11	0.80	0.80	0.80	0.80	+8.108%	1	6,167	-41.250%
2025-03-10	0.71	0.74	0.71	0.74	+10.448%	4	6,167	-36.486%
2025-03-07	0.67	0.67	0.67	0.67	+24.074%	2	6,167	-29.851%
2025-03-05	0.54	0.54	0.54	0.54	+31.707%	80	6,166	-12.963%
2025-02-28	0.41	0.41	0.41	0.41	+5.128%	2	6,246	+14.634%
2025-02-27	0.39	0.39	0.39	0.39	-2.500%	2	6,246	+20.513%
2025-02-25	0.40	0.40	0.40	0.40	+25.000%	2	6,248	+17.500%
2025-02-14	0.32	0.32	0.32	0.32	+6.667%	2	6,249	+46.875%
2025-02-12	0.30	0.30	0.30	0.30	0.000%	20	6,249	+56.667%
2025-02-10	0.30	0.30	0.30	0.30	0.000%	7	6,229	+56.667%
2025-02-07	0.30	0.30	0.30	0.30	-14.286%	80	6,227	+56.667%
2025-02-05	0.35	0.35	0.35	0.35	-10.256%	1	6,187	+34.286%
2025-01-27	0.39	0.39	0.39	0.39	0.000%	1	6,186	+20.513%
2025-01-24	0.39	0.39	0.39	0.39	+2.632%	2	6,185	+20.513%
2025-01-21	0.38	0.38	0.38	0.38	-5.000%	1	6,188	+23.684%
2025-01-17	0.42	0.42	0.40	0.40	-31.034%	4	6,188	+17.500%
2025-01-02	0.58	0.58	0.58	0.58	0.000%	19	6,188	-18.966%
2024-12-31	0.58	0.58	0.58	0.58	-9.375%	4	6,207	-18.966%
2024-12-26	0.64	0.64	0.64	0.64	-7.246%	5	6,207	-26.563%
2024-12-19	0.59	0.69	0.56	0.69	+64.286%	142	6,210	-31.884%
2024-12-06	0.42	0.42	0.42	0.42	-6.667%	2	6,122	+11.905%
2024-12-03	0.45	0.45	0.45	0.45	-21.053%	1	6,122	+4.444%
2024-11-19	0.57	0.57	0.57	0.57	+26.667%	1	6,123	-17.544%
2024-11-14	0.47	0.47	0.45	0.45	0.000%	2	6,123	+4.444%
2024-11-13	0.45	0.45	0.45	0.45	-10.000%	1	6,123	+4.444%
2024-11-07	0.47	0.50	0.47	0.50	-5.660%	800	6,122	-6.000%
2024-11-06	0.51	0.53	0.51	0.53	-3.636%	6	5,322	-11.321%
2024-11-01	0.56	0.56	0.55	0.55	-25.676%	8	5,327	-14.545%
2024-10-31	0.74	0.74	0.74	0.74	+7.246%	3	5,331	-36.486%
2024-10-29	0.71	0.71	0.69	0.69	0.000%	10	5,328	-31.884%
2024-10-25	0.69	0.69	0.69	0.69	-9.211%	2	5,328	-31.884%
2024-10-15	0.76	0.76	0.76	0.76	-10.588%	6	5,327	-38.158%
2024-10-09	0.85	0.85	0.85	0.85	0.000%	1	5,333	-44.706%
2024-09-27	0.89	0.89	0.85	0.85	+13.333%	20	5,332	-44.706%
2024-09-25	0.75	0.75	0.75	0.75	-11.765%	200	5,337	-37.333%
2024-09-19	0.91	0.91	0.85	0.85	-15.842%	4	5,137	-44.706%
2024-09-12	1.01	1.01	1.01	1.01	-12.174%	10	5,139	-53.465%
2024-08-29	1.15	1.15	1.15	1.15	-4.167%	1	5,145	-59.130%
2024-08-28	1.20	1.20	1.20	1.20	+5.263%	6	5,146	-60.833%
2024-08-26	1.14	1.14	1.14	1.14	-3.390%	5	5,140	-58.772%
2024-08-22	1.03	1.18	1.03	1.18	+12.381%	21	5,140	-60.169%
2024-08-21	1.05	1.05	1.05	1.05	-8.696%	3	5,140	-55.238%
2024-08-15	1.15	1.15	1.15	1.15	-10.156%	131	5,140	-59.130%
2024-08-14	1.30	1.30	1.28	1.28	-21.472%	6	5,140	-63.281%
2024-08-08	1.72	1.72	1.63	1.63	-3.550%	13	5,140	-71.166%
2024-08-07	1.69	1.69	1.69	1.69	-33.725%	1	5,153	-72.189%
2024-08-05	2.55	2.55	2.55	2.55	+70.000%	10	5,153	-81.569%
2024-08-02	1.73	1.73	1.50	1.50	+54.639%	4	5,153	-68.667%
2024-08-01	1.01	1.01	0.97	0.97	-11.009%	2	5,151	-51.546%
2024-07-31	1.09	1.09	1.09	1.09	-2.679%	1	5,152	-56.881%
2024-07-29	1.12	1.12	1.12	1.12	-2.609%	1	5,152	-58.036%
2024-07-26	1.15	1.15	1.15	1.15	-4.167%	1	5,151	-59.130%
2024-07-24	1.20	1.20	1.20	1.20	+6.195%	10	5,151	-60.833%
2024-07-17	1.05	1.16	1.05	1.13	+7.619%	14	5,151	-58.407%
2024-07-15	1.05	1.05	1.05	1.05	0.000%	1	5,158	-55.238%
2024-07-11	1.05	1.05	1.05	1.05	+8.247%	1	5,158	-55.238%
2024-07-09	0.96	0.97	0.96	0.97	0.000%	400	5,158	-51.546%
2024-06-28	0.94	1.00	0.94	0.97	-1.020%	1,074	5,330	-51.546%
2024-06-26	0.98	0.99	0.98	0.98	-10.909%	13	5,324	-52.041%
2024-06-24	1.10	1.10	1.10	1.10	-2.655%	1	5,325	-57.273%
2024-06-14	1.13	1.13	1.13	1.13	+3.670%	2	5,326	-58.407%
2024-06-13	1.08	1.09	1.08	1.09	+4.808%	6	5,327	-56.881%
2024-06-12	1.04	1.04	1.04	1.04	-0.952%	4	5,323	-54.808%
2024-06-10	1.05	1.05	1.05	1.05	-1.869%	1	5,327	-55.238%
2024-06-07	1.11	1.11	1.07	1.07	-9.322%	32	5,326	-56.075%
2024-06-06	1.18	1.18	1.18	1.18	-13.235%	10	5,314	-60.169%
2024-05-31	1.35	1.36	1.35	1.36	+3.030%	420	5,324	-65.441%
2024-05-28	1.32	1.32	1.32	1.32	-1.493%	2	5,114	-64.394%
2024-05-23	1.34	1.34	1.34	1.34	+2.290%	10	5,104	-64.925%
2024-05-22	1.31	1.31	1.31	1.31	-2.963%	1	5,104	-64.122%
2024-05-21	1.35	1.35	1.35	1.35	+3.846%	2	5,105	-65.185%
2024-05-16	1.30	1.30	1.30	1.30	0.000%	10	5,103	-63.846%
2024-05-14	1.30	1.30	1.30	1.30	+4.000%	1	5,093	-63.846%
2024-05-10	1.25	1.25	1.25	1.25	0.000%	12	5,094	-62.400%
2024-05-09	1.21	1.25	1.21	1.25	-5.303%	11	5,089	-62.400%
2024-05-08	1.32	1.32	1.32	1.32	+1.538%	3	5,088	-64.394%
2024-05-07	1.30	1.30	1.30	1.30	-13.333%	1	5,088	-63.846%
2024-05-01	1.71	1.71	1.50	1.50	-18.919%	108	5,089	-68.667%
2024-04-24	1.85	1.85	1.85	1.85	-7.500%	1	5,197	-74.595%
2024-04-19	2.06	2.06	2.00	2.00	+7.527%	7	5,196	-76.500%
2024-04-17	1.87	1.87	1.86	1.86	+6.897%	3	5,203	-74.731%
2024-04-15	1.74	1.74	1.74	1.74	+10.828%	1	5,204	-72.989%
2024-04-11	1.60	1.60	1.57	1.57	-5.422%	2	5,203	-70.064%
2024-04-10	1.69	1.69	1.66	1.66	-4.598%	6	5,203	-71.687%
2024-04-05	1.74	1.74	1.74	1.74	-7.937%	16	5,206	-72.989%
2024-03-28	1.89	1.89	1.89	1.89	-2.577%	100	5,198	-75.132%
2024-03-07	1.94	1.94	1.94	1.94	+7.182%	1	5,198	-75.773%
2024-03-01	1.81	1.81	1.81	1.81	-5.236%	200	5,197	-74.033%
2024-02-29	1.90	1.91	1.90	1.91	-1.036%	2	5,197	-75.393%
2024-02-27	1.93	1.93	1.93	1.93	-1.026%	1	5,196	-75.648%
2024-02-22	1.93	1.95	1.92	1.95	-4.878%	14	5,195	-75.897%
2024-02-21	2.05	2.05	2.05	2.05	+5.670%	1	5,182	-77.073%
2024-02-12	1.91	1.94	1.91	1.94	+6.011%	2	5,183	-75.773%
2024-02-09	1.86	1.87	1.83	1.83	-3.175%	6	5,181	-74.317%
2024-02-07	1.90	1.90	1.89	1.89	-3.077%	6	5,187	-75.132%
2024-02-05	1.97	2.00	1.95	1.95	+3.175%	8	5,186	-75.897%
2024-02-02	2.01	2.01	1.85	1.89	-25.591%	37	5,193	-75.132%
2024-02-01	2.54	2.54	2.54	2.54	-3.053%	1	5,214	-81.496%
2024-01-31	2.62	2.62	2.62	2.62	+4.800%	20	5,215	-82.061%
2024-01-30	2.45	2.50	2.45	2.50	+4.603%	15	5,195	-81.200%
2024-01-29	2.39	2.39	2.39	2.39	-4.781%	1	5,180	-80.335%
2024-01-26	2.47	2.51	2.47	2.51	-3.089%	19	5,180	-81.275%
2024-01-24	2.59	2.59	2.59	2.59	-7.500%	2	5,188	-81.853%
2024-01-23	2.81	2.81	2.80	2.80	-0.356%	9	5,186	-83.214%
2024-01-22	2.82	2.82	2.81	2.81	-14.067%	4	5,191	-83.274%
2024-01-17	3.21	3.27	3.21	3.27	+3.810%	6	5,187	-85.627%
2024-01-16	3.12	3.15	3.12	3.15	+2.273%	6	5,185	-85.079%
2024-01-12	3.08	3.08	3.08	3.08	-0.324%	3	5,193	-84.740%
2024-01-10	3.11	3.12	3.09	3.09	-6.364%	6	5,193	-84.790%
2024-01-09	3.30	3.36	3.30	3.30	-5.714%	7	5,190	-85.758%
2024-01-08	3.50	3.50	3.50	3.50	-6.667%	1	5,193	-86.571%
2024-01-05	3.75	3.75	3.75	3.75	-3.846%	2	5,194	-87.467%
2024-01-04	3.90	3.90	3.90	3.90	+8.333%	3	5,196	-87.949%
2024-01-03	3.65	3.65	3.60	3.60	0.000%	5	5,195	-86.944%
2024-01-02	3.60	3.80	3.55	3.60	+1.408%	9	5,195	-86.944%
2023-12-29	3.55	3.55	3.55	3.55	+1.429%	3	5,192	-86.761%
2023-12-27	3.51	3.51	3.45	3.50	0.000%	9	5,192	-86.571%
2023-12-26	3.55	3.55	3.50	3.50	-0.568%	2	5,189	-86.571%
2023-12-22	3.52	3.52	3.52	3.52	+1.734%	6	5,189	-86.648%
2023-12-18	3.46	3.46	3.46	3.46	-1.143%	1	5,189	-86.416%
2023-12-15	3.60	3.60	3.50	3.50	-9.091%	4	5,190	-86.571%
2023-12-14	3.66	3.85	3.66	3.85	+2.667%	2	5,188	-87.792%
2023-12-13	3.70	3.75	3.70	3.75	-1.316%	5	5,189	-87.467%
2023-12-12	3.80	3.80	3.80	3.80	-2.062%	1	5,193	-87.632%
2023-12-08	3.91	3.91	3.87	3.88	-0.513%	11	5,193	-87.887%
2023-12-05	3.90	3.90	3.90	3.90	-1.015%	5	5,201	-87.949%
2023-11-30	3.94	3.94	3.94	3.94	-1.746%	1	5,196	-88.071%
2023-11-29	4.01	4.01	4.01	4.01	+2.821%	3	5,196	-88.279%
2023-11-28	3.92	3.92	3.90	3.90	+2.632%	4	5,199	-87.949%
2023-11-27	3.75	3.80	3.75	3.80	-1.299%	14	5,199	-87.632%
2023-11-22	3.87	3.87	3.85	3.85	-7.452%	7	5,196	-87.792%
2023-11-21	4.30	4.30	4.16	4.16	+1.463%	73	5,196	-88.702%
2023-11-17	4.15	4.15	4.10	4.10	-0.485%	6	5,156	-88.537%
2023-11-15	4.12	4.12	4.12	4.12	+4.304%	3	5,153	-88.592%
2023-11-14	4.00	4.05	3.95	3.95	-9.195%	8	5,153	-88.101%
2023-11-13	4.30	4.40	4.28	4.35	+2.353%	477	5,152	-89.195%
2023-11-10	4.25	4.25	4.25	4.25	-4.063%	475	5,252	-88.941%
2023-11-08	4.43	4.43	4.43	4.43	+0.682%	3	4,777	-89.391%
2023-11-07	4.30	4.40	4.30	4.40	-5.376%	1,510	4,777	-89.318%
2023-11-06	4.59	4.65	4.59	4.65	+1.087%	4	5,561	-89.892%
2023-11-03	4.60	4.60	4.60	4.60	-5.155%	5	5,560	-89.783%
2023-11-02	4.82	5.00	4.82	4.85	-13.393%	23	5,555	-90.309%
2023-10-30	5.60	5.60	5.60	5.60	-8.497%	100	5,566	-91.607%
2023-10-27	5.78	6.12	5.78	6.12	-15.702%	95	5,466	-92.320%
2023-10-26	7.10	7.30	7.07	7.26	+2.979%	114	5,551	-93.526%
2023-10-25	6.70	7.05	6.70	7.05	+14.078%	112	5,637	-93.333%
2023-10-23	6.18	6.18	6.18	6.18	-4.186%	1	5,525	-92.395%
2023-10-20	6.50	6.50	6.45	6.45	+21.698%	2	5,526	-92.713%
2023-10-17	5.25	5.30	5.25	5.30	+3.922%	7	5,524	-91.132%
2023-10-16	5.10	5.10	5.10	5.10	-8.108%	2	5,517	-90.784%
2023-10-13	5.55	5.55	5.55	5.55	+7.977%	100	5,517	-91.532%
2023-10-12	5.14	5.14	5.14	5.14	-4.815%	1	5,417	-90.856%
2023-10-11	5.40	5.40	5.40	5.40	-8.475%	1	5,416	-91.296%
2023-10-09	5.90	5.90	5.90	5.90	-0.169%	1	5,415	-92.034%
2023-10-06	5.91	5.91	5.91	5.91	-4.058%	1	5,416	-92.047%
2023-10-05	6.16	6.16	6.16	6.16	+4.762%	1	5,415	-92.370%
2023-10-04	5.88	5.88	5.88	5.88	-3.607%	1	5,414	-92.007%
2023-10-03	6.10	6.10	6.10	6.10	+11.927%	1	5,413	-92.295%
2023-09-29	5.45	5.45	5.45	5.45	-8.403%	40	5,412	-91.376%
2023-09-28	5.95	5.95	5.95	5.95	+4.386%	11	5,412	-92.101%
2023-09-27	5.70	5.70	5.70	5.70	-0.870%	1	5,411	-91.754%
2023-09-26	5.60	5.75	5.50	5.75	+9.524%	2,544	5,410	-91.826%
2023-09-22	5.15	5.25	5.05	5.25	-0.756%	2,686	4,139	-91.048%
2023-09-21	5.20	5.30	5.20	5.29	+15.000%	1,442	1,453	-91.115%
2023-09-20	4.58	4.60	4.58	4.60	-3.158%	2	21	-89.783%
2023-09-19	4.50	4.75	4.50	4.75	+9.195%	12	23	-90.105%
2023-09-18	4.35	4.35	4.35	4.35	-2.247%	3	13	-89.195%
2023-09-15	4.45	4.45	4.45	4.45	+9.877%	1	10	-89.438%
2023-09-14	4.05	4.05	4.05	4.05	-1.220%	1	9	-88.395%
2023-09-13	4.10	4.10	4.10	4.10	-6.393%	4	8	-88.537%
2023-09-12	4.37	4.38	4.37	4.38	-1.573%	2	4	-89.269%
2023-09-11	4.50	4.50	4.45	4.45	0.000%	4	2	-89.438%