Dark

AMZN20270115P100
AMZN Jan 15 2027 100.00 Put (AMZN270115P00100000)
option OPRA

EOD

May 15, 2025

2.52+7.692%(+0.18)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.61	2.61	2.47	2.52	+7.692%	15	2,740	0.000%
2025-05-14	2.42	2.42	2.34	2.34	+2.632%	2	2,743	+7.692%
2025-05-13	2.26	2.28	2.25	2.28	-4.603%	52	2,743	+10.526%
2025-05-12	2.35	2.39	2.35	2.39	-19.257%	21	2,793	+5.439%
2025-05-09	3.00	3.00	2.96	2.96	+1.024%	8	2,793	-14.865%
2025-05-08	3.01	3.01	2.93	2.93	-6.984%	101	2,793	-13.993%
2025-05-07	3.15	3.15	3.15	3.15	-0.631%	1	2,794	-20.000%
2025-05-05	3.20	3.20	3.17	3.17	+9.310%	28	2,793	-20.505%
2025-05-02	3.03	3.03	2.90	2.90	-4.918%	94	2,809	-13.103%
2025-05-01	3.09	3.09	3.05	3.05	-14.085%	21	2,780	-17.377%
2025-04-30	3.65	3.65	3.50	3.55	+12.698%	13	2,769	-29.014%
2025-04-29	3.27	3.27	3.15	3.15	-1.254%	3	2,758	-20.000%
2025-04-25	3.19	3.19	3.19	3.19	-3.625%	2	2,756	-21.003%
2025-04-24	3.40	3.40	3.31	3.31	-8.056%	12	2,756	-23.867%
2025-04-23	3.40	3.74	3.33	3.60	-15.294%	52	2,765	-30.000%
2025-04-22	4.70	4.70	4.25	4.25	-19.048%	6	2,787	-40.706%
2025-04-21	4.94	5.29	4.94	5.25	+32.911%	23	2,789	-52.000%
2025-04-15	4.09	4.14	3.81	3.95	-2.948%	78	2,788	-36.203%
2025-04-14	3.94	4.07	3.94	4.07	-20.971%	15	2,843	-38.084%
2025-04-10	4.15	5.15	4.00	5.15	+37.333%	25	2,848	-51.068%
2025-04-09	5.66	5.66	3.58	3.75	-30.556%	146	2,846	-32.800%
2025-04-08	3.95	5.40	3.95	5.40	+12.500%	4	2,885	-53.333%
2025-04-07	5.83	5.94	4.55	4.80	+3.896%	683	2,886	-47.500%
2025-04-04	4.65	4.67	4.25	4.62	+20.000%	82	2,748	-45.455%
2025-04-03	3.30	3.95	3.30	3.85	+40.000%	50	2,738	-34.545%
2025-04-01	2.75	2.75	2.75	2.75	-7.718%	1	2,700	-8.364%
2025-03-31	3.20	3.20	2.94	2.98	+11.194%	256	2,701	-15.436%
2025-03-28	2.60	2.68	2.60	2.68	+11.203%	194	2,888	-5.970%
2025-03-26	2.24	2.41	2.24	2.41	+9.050%	131	2,886	+4.564%
2025-03-24	2.21	2.21	2.21	2.21	-14.672%	7	2,885	+14.027%
2025-03-20	2.54	2.59	2.54	2.59	-2.264%	2	2,878	-2.703%
2025-03-18	2.65	2.65	2.65	2.65	+2.713%	1	2,878	-4.906%
2025-03-17	2.54	2.58	2.54	2.58	-8.511%	2	2,877	-2.326%
2025-03-13	2.82	2.82	2.82	2.82	-9.032%	2	2,875	-10.638%
2025-03-10	2.85	3.15	2.85	3.10	+20.155%	118	2,875	-18.710%
2025-03-07	2.73	2.73	2.56	2.58	+1.176%	16	2,879	-2.326%
2025-03-06	2.30	2.55	2.30	2.55	+18.605%	54	2,877	-1.176%
2025-03-05	2.15	2.15	2.15	2.15	-5.286%	3	2,826	+17.209%
2025-03-04	2.52	2.59	2.27	2.27	+10.194%	174	2,829	+11.013%
2025-03-03	2.20	2.35	2.06	2.06	-0.483%	210	2,780	+22.330%
2025-02-28	2.00	2.11	1.97	2.07	+7.813%	1,744	2,793	+21.739%
2025-02-27	1.85	1.92	1.77	1.92	+7.263%	10	1,923	+31.250%
2025-02-26	1.71	1.81	1.71	1.79	-8.205%	6	1,920	+40.782%
2025-02-25	1.84	1.95	1.84	1.95	+12.717%	2	1,920	+29.231%
2025-02-24	1.85	1.85	1.65	1.73	+11.613%	6	1,920	+45.665%
2025-02-20	1.58	1.58	1.55	1.55	+1.307%	2	1,918	+62.581%
2025-02-19	1.53	1.53	1.53	1.53	-0.649%	1	1,918	+64.706%
2025-02-18	1.60	1.60	1.54	1.54	+5.479%	3	1,919	+63.636%
2025-02-13	1.46	1.46	1.45	1.46	-2.667%	200	1,821	+72.603%
2025-02-11	1.50	1.52	1.50	1.50	+3.448%	8	1,821	+68.000%
2025-02-10	1.45	1.45	1.45	1.45	-2.685%	2	1,826	+73.793%
2025-02-07	1.49	1.49	1.49	1.49	-2.614%	2	1,827	+69.128%
2025-02-06	1.53	1.53	1.53	1.53	+1.325%	2	1,826	+64.706%
2025-02-04	1.51	1.51	1.51	1.51	-1.948%	1	1,824	+66.887%
2025-02-03	1.54	1.54	1.54	1.54	+0.654%	1	1,825	+63.636%
2025-01-31	1.53	1.53	1.53	1.53	+4.082%	4	1,825	+64.706%
2025-01-28	1.45	1.47	1.45	1.47	-13.529%	4	1,827	+71.429%
2025-01-27	1.70	1.70	1.70	1.70	+10.390%	2	1,831	+48.235%
2025-01-24	1.54	1.54	1.54	1.54	-6.667%	2	1,831	+63.636%
2025-01-22	1.62	1.65	1.62	1.65	-5.172%	6	1,830	+52.727%
2025-01-21	1.70	1.74	1.70	1.74	-8.901%	8	1,827	+44.828%
2025-01-16	1.91	1.91	1.91	1.91	-13.182%	2	1,827	+31.937%
2025-01-08	2.20	2.20	2.20	2.20	+3.286%	10	1,827	+14.545%
2025-01-06	2.13	2.13	2.13	2.13	-5.333%	1	1,827	+18.310%
2025-01-03	2.25	2.25	2.25	2.25	-5.858%	20	1,828	+12.000%
2024-12-31	2.39	2.39	2.39	2.39	0.000%	1	1,817	+5.439%
2024-12-30	2.39	2.39	2.39	2.39	+3.017%	5	1,817	+5.439%
2024-12-27	2.41	2.73	2.31	2.32	+7.907%	8	1,812	+8.621%
2024-12-26	2.15	2.15	2.15	2.15	-6.522%	5	1,810	+17.209%
2024-12-23	2.30	2.30	2.30	2.30	+2.222%	1	1,805	+9.565%
2024-12-19	2.20	2.25	2.20	2.25	-6.250%	2	1,804	+12.000%
2024-12-18	2.21	2.40	2.21	2.40	+21.827%	2	1,804	+5.000%
2024-12-17	1.97	1.97	1.97	1.97	+2.604%	2	1,804	+27.919%
2024-12-16	1.92	1.92	1.92	1.92	+1.053%	1	1,805	+31.250%
2024-12-13	1.90	1.90	1.90	1.90	-1.042%	4	1,805	+32.632%
2024-12-12	1.92	1.92	1.92	1.92	-4.000%	4	1,804	+31.250%
2024-12-10	1.87	2.00	1.87	2.00	0.000%	29	1,804	+26.000%
2024-12-09	2.00	2.00	2.00	2.00	+6.952%	1	1,785	+26.000%
2024-12-06	2.08	2.08	1.84	1.87	-4.103%	36	1,785	+34.759%
2024-12-05	1.95	1.95	1.95	1.95	+1.036%	1	1,791	+29.231%
2024-12-04	1.95	2.00	1.93	1.93	-7.212%	9	1,790	+30.570%
2024-12-03	2.15	2.15	2.08	2.08	-6.726%	6	1,787	+21.154%
2024-12-02	2.17	2.23	2.17	2.23	-0.889%	2	1,791	+13.004%
2024-11-29	2.35	2.35	2.25	2.25	-1.316%	4	1,792	+12.000%
2024-11-27	2.25	2.28	2.25	2.28	-5.000%	2	1,789	+10.526%
2024-11-26	2.40	2.40	2.40	2.40	+1.266%	10	1,789	+5.000%
2024-11-25	2.37	2.37	2.37	2.37	-8.140%	7	1,789	+6.329%
2024-11-21	2.60	2.60	2.58	2.58	+8.861%	2	1,789	-2.326%
2024-11-20	2.34	2.40	2.34	2.37	+5.333%	7	1,789	+6.329%
2024-11-18	2.20	2.25	2.20	2.25	-4.255%	12	1,786	+12.000%
2024-11-15	2.12	2.35	2.10	2.35	+24.339%	28	1,786	+7.234%
2024-11-14	1.86	1.89	1.86	1.89	+2.162%	5	1,780	+33.333%
2024-11-13	1.93	1.93	1.85	1.85	-5.128%	26	1,777	+36.216%
2024-11-12	2.00	2.00	1.95	1.95	+1.563%	45	1,751	+29.231%
2024-11-07	1.95	1.95	1.92	1.92	-6.341%	3	1,710	+31.250%
2024-11-06	2.20	2.20	2.00	2.05	-12.766%	8	1,711	+22.927%
2024-11-05	2.37	2.37	2.28	2.35	-4.858%	16	1,707	+7.234%
2024-11-04	2.38	2.47	2.38	2.47	+7.391%	2	1,706	+2.024%
2024-11-01	2.30	2.30	2.17	2.30	-22.819%	112	1,704	+9.565%
2024-10-31	2.95	2.98	2.95	2.98	+18.254%	3	1,657	-15.436%
2024-10-30	2.54	2.54	2.52	2.52	-10.000%	2	1,654	0.000%
2024-10-29	2.75	2.80	2.75	2.80	0.000%	115	1,652	-10.000%
2024-10-28	2.80	2.80	2.80	2.80	-12.500%	3	1,545	-10.000%
2024-10-23	2.90	3.20	2.90	3.20	+6.667%	812	1,544	-21.250%
2024-10-16	3.00	3.00	3.00	3.00	0.000%	12	1,179	-16.000%
2024-10-15	2.98	3.00	2.98	3.00	-10.448%	50	1,177	-16.000%
2024-10-09	3.35	3.35	3.35	3.35	0.000%	1	1,227	-24.776%
2024-10-08	3.50	3.50	3.35	3.35	-4.286%	1,011	1,226	-24.776%
2024-10-07	3.40	3.50	3.40	3.50	+1.449%	3	215	-28.000%
2024-10-03	3.45	3.45	3.45	3.45	+7.143%	1	213	-26.957%
2024-09-27	3.22	3.22	3.22	3.22	+11.034%	8	212	-21.739%
2024-09-23	2.94	3.04	2.90	2.90	-6.452%	288	212	-13.103%
2024-09-20	2.80	3.11	2.80	3.10	0.000%	8	4	-18.710%