Dark

AMZN20270115P130
AMZN Jan 15 2027 130.00 Put (AMZN270115P00130000)
option OPRA

EOD

May 15, 2025

5.80+8.411%(+0.45)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.75	5.86	5.70	5.80	+8.411%	34	1,652	0.000%
2025-05-14	5.43	5.43	5.35	5.35	+4.902%	2	1,669	+8.411%
2025-05-13	5.10	5.10	5.00	5.10	-7.273%	69	1,669	+13.725%
2025-05-12	5.55	5.55	5.40	5.50	-22.207%	137	1,671	+5.455%
2025-05-09	7.00	7.14	7.00	7.07	-1.119%	24	1,682	-17.963%
2025-05-08	7.00	7.15	7.00	7.15	-5.921%	15	1,675	-18.881%
2025-05-07	7.60	7.60	7.60	7.60	+0.662%	8	1,660	-23.684%
2025-05-06	7.58	7.58	7.55	7.55	+0.667%	2	1,652	-23.179%
2025-05-05	7.50	7.50	7.50	7.50	+5.634%	20	1,653	-22.667%
2025-05-02	7.15	7.25	6.86	7.10	-0.281%	38	1,653	-18.310%
2025-05-01	7.55	7.55	7.10	7.12	-19.366%	6	1,652	-18.539%
2025-04-30	8.83	8.83	8.83	8.83	+13.789%	3	1,652	-34.315%
2025-04-29	7.76	7.76	7.76	7.76	-1.772%	2	1,652	-25.258%
2025-04-24	8.65	8.65	7.90	7.90	-8.671%	3	1,650	-26.582%
2025-04-23	8.74	8.74	8.65	8.65	-15.527%	4	1,651	-32.948%
2025-04-22	10.25	10.25	9.80	10.24	-13.586%	22	1,651	-43.359%
2025-04-21	11.94	12.15	11.75	11.85	+15.049%	129	1,637	-51.055%
2025-04-16	9.70	10.30	9.70	10.30	+8.421%	2	1,547	-43.689%
2025-04-14	9.50	9.50	9.50	9.50	-7.767%	1	1,545	-38.947%
2025-04-11	10.30	10.30	10.30	10.30	+13.063%	6	1,544	-43.689%
2025-04-10	8.75	9.11	8.75	9.11	-9.353%	3	1,544	-36.334%
2025-04-09	11.93	11.93	10.05	10.05	-16.598%	5	1,543	-42.289%
2025-04-08	9.10	12.05	9.10	12.05	-4.743%	7	1,547	-51.867%
2025-04-07	14.20	14.20	12.65	12.65	+19.565%	66	1,542	-54.150%
2025-04-04	12.05	12.05	10.58	10.58	+14.378%	162	1,541	-45.180%
2025-04-03	9.30	9.30	8.40	9.25	+28.472%	62	1,461	-37.297%
2025-03-31	7.95	7.95	7.20	7.20	+2.857%	17	1,402	-19.444%
2025-03-28	6.55	7.00	6.55	7.00	+20.069%	8	1,395	-17.143%
2025-03-26	5.83	5.83	5.83	5.83	+10.626%	1	1,393	-0.515%
2025-03-25	5.25	5.34	5.25	5.27	-4.529%	9	1,394	+10.057%
2025-03-24	5.70	5.70	5.41	5.52	-12.242%	28	1,394	+5.072%
2025-03-21	6.49	6.49	6.22	6.29	-2.481%	16	1,402	-7.790%
2025-03-20	6.45	6.45	6.45	6.45	-4.444%	42	1,403	-10.078%
2025-03-18	7.00	7.00	6.75	6.75	+9.756%	5	1,403	-14.074%
2025-03-17	6.15	6.15	6.15	6.15	-1.125%	4	1,406	-5.691%
2025-03-14	6.25	6.25	6.22	6.22	-8.529%	26	1,402	-6.752%
2025-03-13	6.80	6.80	6.80	6.80	-4.494%	1	1,389	-14.706%
2025-03-11	7.12	7.12	7.12	7.12	+11.950%	1	1,389	-18.539%
2025-03-07	6.20	6.85	6.20	6.36	+2.581%	28	1,388	-8.805%
2025-03-06	5.50	6.20	5.50	6.20	+18.095%	8	1,376	-6.452%
2025-03-05	5.40	5.60	5.20	5.25	-7.080%	22	1,368	+10.476%
2025-03-03	5.02	5.65	4.97	5.65	+7.619%	7	1,380	+2.655%
2025-02-28	5.06	5.30	5.00	5.25	+13.147%	20	1,377	+10.476%
2025-02-27	4.73	4.73	4.64	4.64	+1.089%	2	1,375	+25.000%
2025-02-26	4.68	4.69	4.54	4.59	-5.165%	8	1,375	+26.362%
2025-02-25	4.88	5.26	4.79	4.84	+10.755%	30	1,374	+19.835%
2025-02-24	4.38	4.55	4.28	4.37	+0.229%	34	1,359	+32.723%
2025-02-21	4.03	4.50	3.94	4.36	+12.661%	34	1,344	+33.028%
2025-02-20	3.83	3.96	3.75	3.87	+3.753%	18	1,339	+49.871%
2025-02-19	3.79	3.79	3.73	3.73	-1.583%	2	1,336	+55.496%
2025-02-18	3.66	3.88	3.59	3.79	+6.761%	27	1,335	+53.034%
2025-02-14	3.60	3.64	3.52	3.55	-0.560%	24	1,318	+63.380%
2025-02-12	3.65	3.65	3.57	3.57	+2.000%	21	1,318	+62.465%
2025-02-11	3.50	3.50	3.50	3.50	-1.408%	2	1,337	+65.714%
2025-02-07	3.55	3.60	3.55	3.55	+1.429%	26	1,335	+63.380%
2025-02-06	3.50	3.50	3.50	3.50	+1.449%	2	1,324	+65.714%
2025-01-31	3.45	3.45	3.45	3.45	0.000%	60	1,326	+68.116%
2025-01-28	3.50	3.50	3.45	3.45	-8.000%	2	1,296	+68.116%
2025-01-27	3.75	3.75	3.75	3.75	0.000%	1	1,298	+54.667%
2025-01-22	3.75	3.75	3.75	3.75	-28.161%	2	1,299	+54.667%
2025-01-10	5.25	5.25	5.22	5.22	+13.478%	30	1,297	+11.111%
2025-01-06	4.65	4.65	4.50	4.60	-7.445%	8	1,282	+26.087%
2025-01-03	4.97	4.97	4.97	4.97	-7.103%	6	1,275	+16.700%
2025-01-02	5.35	5.35	5.35	5.35	0.000%	4	1,278	+8.411%
2024-12-31	5.35	5.35	5.35	5.35	+1.905%	2	1,276	+8.411%
2024-12-30	5.50	5.50	5.25	5.25	-0.943%	59	1,276	+10.476%
2024-12-27	5.20	5.35	5.20	5.30	+9.278%	6	1,295	+9.434%
2024-12-24	4.85	4.85	4.85	4.85	-3.960%	6	1,298	+19.588%
2024-12-23	5.00	5.05	5.00	5.05	+12.472%	6	1,298	+14.851%
2024-12-17	4.49	4.49	4.49	4.49	0.000%	1	1,292	+29.176%
2024-12-11	4.43	4.49	4.43	4.49	-1.751%	18	1,292	+29.176%
2024-12-06	4.57	4.57	4.57	4.57	-4.792%	2	1,274	+26.915%
2024-12-05	4.75	4.80	4.71	4.80	-0.208%	8	1,273	+20.833%
2024-12-04	4.90	4.90	4.81	4.81	-6.602%	26	1,269	+20.582%
2024-12-03	5.20	5.22	5.15	5.15	-7.540%	75	1,243	+12.621%
2024-11-26	5.55	5.57	5.55	5.57	-7.934%	3	1,272	+4.129%
2024-11-25	6.05	6.05	6.05	6.05	-3.200%	3	1,275	-4.132%
2024-11-21	6.25	6.25	6.25	6.25	+4.167%	15	1,272	-7.200%
2024-11-20	6.00	6.00	6.00	6.00	+5.263%	1	1,258	-3.333%
2024-11-19	5.65	5.70	5.65	5.70	-4.523%	2	1,257	+1.754%
2024-11-18	5.97	5.97	5.97	5.97	+2.931%	1	1,257	-2.848%
2024-11-15	5.60	5.90	5.60	5.80	+22.881%	34	1,258	0.000%
2024-11-14	4.70	4.78	4.70	4.72	+2.609%	47	1,242	+22.881%
2024-11-13	4.75	4.75	4.55	4.60	-8.000%	14	1,223	+26.087%
2024-11-12	5.00	5.00	5.00	5.00	-2.724%	1	1,213	+16.000%
2024-11-11	5.10	5.14	5.10	5.14	+2.800%	14	1,212	+12.840%
2024-11-08	4.95	5.00	4.95	5.00	+2.041%	6	1,200	+16.000%
2024-11-07	5.03	5.03	4.80	4.90	-9.259%	55	1,197	+18.367%
2024-11-06	5.40	5.40	5.40	5.40	-10.000%	1	1,144	+7.407%
2024-11-05	6.08	6.08	6.00	6.00	-2.439%	2	1,145	-3.333%
2024-11-04	6.15	6.15	6.15	6.15	+1.151%	5	1,145	-5.691%
2024-11-01	5.77	6.08	5.77	6.08	-20.000%	12	1,145	-4.605%
2024-10-31	7.60	7.60	7.60	7.60	+8.571%	2	1,143	-23.684%
2024-10-30	6.72	7.00	6.72	7.00	-0.990%	2	1,141	-17.143%
2024-10-29	7.07	7.07	7.07	7.07	-4.330%	15	1,140	-17.963%
2024-10-25	7.39	7.39	7.39	7.39	+1.791%	2	1,125	-21.516%
2024-10-22	7.26	7.26	7.26	7.26	-5.469%	5	1,125	-20.110%
2024-10-14	7.68	7.68	7.68	7.68	+4.775%	1	1,120	-24.479%
2024-10-11	7.33	7.33	7.33	7.33	-7.799%	2	1,121	-20.873%
2024-10-09	7.95	7.95	7.95	7.95	-5.470%	1	1,120	-27.044%
2024-10-08	8.50	8.50	8.41	8.41	-2.775%	1,001	1,119	-31.034%
2024-10-03	8.65	8.65	8.64	8.65	+3.593%	117	119	-32.948%
2024-09-30	8.35	8.35	8.35	8.35	+11.333%	1	2	-30.539%
2024-09-24	7.50	7.50	7.50	7.50	0.000%	1	1	-22.667%