Dark

AMZN20270115P150
AMZN Jan 15 2027 150.00 Put (AMZN270115P00150000)
option OPRA

EOD

May 15, 2025

9.45+7.386%(+0.65)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	9.50	9.50	9.30	9.45	+7.386%	37	6,050	0.000%
2025-05-14	8.61	8.88	8.61	8.80	+3.651%	659	6,023	+7.386%
2025-05-13	8.49	8.49	8.15	8.49	-4.607%	83	6,238	+11.307%
2025-05-12	8.57	9.07	8.57	8.90	-23.867%	66	6,254	+6.180%
2025-05-09	11.43	11.74	11.43	11.69	+1.652%	16	6,219	-19.162%
2025-05-08	11.50	11.50	11.50	11.50	-7.779%	1	6,219	-17.826%
2025-05-07	12.47	12.47	12.47	12.47	-5.602%	2	6,218	-24.218%
2025-05-06	13.21	13.21	13.21	13.21	+6.275%	1	6,220	-28.463%
2025-05-05	12.74	12.74	12.39	12.43	+9.035%	15	6,220	-23.974%
2025-05-02	11.57	11.57	11.40	11.40	-3.390%	6	6,220	-17.105%
2025-05-01	12.10	12.25	11.72	11.80	-10.334%	1,015	6,217	-19.915%
2025-04-30	14.08	14.70	13.16	13.16	+5.618%	8	5,299	-28.191%
2025-04-29	13.15	13.15	12.46	12.46	-1.580%	9	5,295	-24.157%
2025-04-28	12.00	12.66	12.00	12.66	+3.347%	13	5,291	-25.355%
2025-04-25	12.40	12.40	12.25	12.25	-4.669%	10	5,296	-22.857%
2025-04-24	13.25	13.30	12.85	12.85	-9.187%	5	5,301	-26.459%
2025-04-23	13.60	14.15	12.80	14.15	-13.982%	89	5,300	-33.216%
2025-04-22	17.10	17.10	16.36	16.45	-11.321%	13	5,259	-42.553%
2025-04-21	17.65	19.00	17.65	18.55	+13.804%	73	5,260	-49.057%
2025-04-17	16.30	16.30	16.30	16.30	-4.678%	2	5,221	-42.025%
2025-04-16	15.83	17.10	15.60	17.10	+16.327%	159	5,221	-44.737%
2025-04-15	14.35	14.75	14.35	14.70	+0.341%	566	5,177	-35.714%
2025-04-14	14.21	14.67	14.00	14.65	-7.278%	31	4,824	-35.495%
2025-04-11	16.30	16.45	15.80	15.80	-0.754%	20	4,836	-40.190%
2025-04-10	14.19	15.92	14.19	15.92	+21.992%	8	4,836	-40.641%
2025-04-09	18.10	19.08	12.57	13.05	-32.732%	134	4,836	-27.586%
2025-04-08	14.60	19.40	14.60	19.40	+17.221%	35	4,868	-51.289%
2025-04-07	20.93	21.05	16.16	16.55	-8.310%	201	4,849	-42.900%
2025-04-04	19.30	19.30	16.75	18.05	+17.974%	324	4,767	-47.645%
2025-04-03	12.78	15.65	12.78	15.30	+43.662%	179	4,692	-38.235%
2025-04-02	11.00	11.00	10.61	10.65	-8.190%	14	4,529	-11.268%
2025-04-01	11.70	11.85	11.60	11.60	-7.200%	4	4,527	-18.534%
2025-03-31	13.15	13.25	12.40	12.50	+7.388%	117	4,529	-24.400%
2025-03-28	10.70	11.64	10.70	11.64	+24.492%	14	4,553	-18.814%
2025-03-27	9.35	9.35	9.35	9.35	-1.579%	10	4,550	+1.070%
2025-03-26	9.39	9.50	9.29	9.50	+5.556%	9	4,560	-0.526%
2025-03-25	9.10	9.12	8.86	9.00	-3.226%	59	4,556	+5.000%
2025-03-24	9.28	9.49	9.20	9.30	-13.488%	91	4,581	+1.613%
2025-03-21	11.08	11.08	10.75	10.75	+2.871%	28	4,519	-12.093%
2025-03-20	10.45	10.45	10.45	10.45	-5.856%	2	4,510	-9.569%
2025-03-19	11.10	11.10	11.10	11.10	-5.692%	300	4,512	-14.865%
2025-03-18	11.52	11.85	11.52	11.77	+12.632%	602	4,242	-19.711%
2025-03-17	10.70	10.70	10.30	10.45	-9.367%	2,133	3,641	-9.569%
2025-03-13	11.53	11.53	11.53	11.53	+6.957%	1	1,640	-18.040%
2025-03-12	11.11	11.11	10.73	10.78	-9.412%	3	1,640	-12.338%
2025-03-11	11.95	11.95	11.70	11.90	-2.058%	29	1,638	-20.588%
2025-03-10	11.80	12.63	11.80	12.15	+17.165%	26	1,617	-22.222%
2025-03-07	10.50	11.85	10.37	10.37	-3.265%	62	1,595	-8.872%
2025-03-06	10.00	10.72	10.00	10.72	+21.130%	23	1,567	-11.847%
2025-03-05	9.33	9.33	8.85	8.85	-14.078%	7	1,550	+6.780%
2025-03-04	10.25	10.90	10.25	10.30	+6.186%	124	1,546	-8.252%
2025-03-03	8.73	9.90	8.66	9.70	+23.253%	166	1,424	-2.577%
2025-02-27	7.30	8.02	7.30	7.87	+1.548%	11	1,305	+20.076%
2025-02-26	7.53	7.75	7.40	7.75	-7.738%	8	1,302	+21.935%
2025-02-25	8.10	8.90	8.10	8.40	+10.818%	61	1,298	+12.500%
2025-02-24	7.88	7.88	7.46	7.58	+0.397%	38	1,292	+24.670%
2025-02-21	6.88	7.66	6.78	7.55	+12.519%	96	1,280	+25.166%
2025-02-20	6.68	6.75	6.58	6.71	+4.355%	10	1,252	+40.835%
2025-02-19	6.58	6.65	6.43	6.43	+1.902%	11	1,251	+46.967%
2025-02-18	6.40	6.55	6.31	6.31	+4.298%	7	1,249	+49.762%
2025-02-12	6.20	6.20	6.05	6.05	+1.681%	7	1,245	+56.198%
2025-02-11	6.00	6.00	5.95	5.95	-4.800%	2	1,238	+58.824%
2025-02-07	6.10	6.25	6.10	6.25	+8.696%	304	1,237	+51.200%
2025-02-06	5.85	5.85	5.75	5.75	+4.545%	41	1,086	+64.348%
2025-02-04	5.67	5.67	5.50	5.50	-5.983%	10	1,126	+71.818%
2025-02-03	6.22	6.22	5.85	5.85	-6.400%	21	1,124	+61.538%
2025-01-31	5.86	6.25	5.86	6.25	-0.794%	42	1,122	+51.200%
2025-01-30	6.30	6.30	6.30	6.30	+7.692%	1	1,122	+50.000%
2025-01-29	5.97	5.97	5.85	5.85	-1.182%	11	1,122	+61.538%
2025-01-28	5.92	5.92	5.92	5.92	-8.501%	1	1,112	+59.628%
2025-01-27	7.20	7.34	6.47	6.47	+3.520%	31	1,112	+46.059%
2025-01-24	6.25	6.25	6.25	6.25	+0.806%	16	1,107	+51.200%
2025-01-23	6.40	6.40	6.20	6.20	-4.615%	51	1,099	+52.419%
2025-01-22	6.30	6.50	6.30	6.50	-1.515%	26	1,124	+45.385%
2025-01-21	6.88	6.88	6.60	6.60	-8.587%	98	1,099	+43.182%
2025-01-17	7.32	7.32	7.20	7.22	-7.436%	6	1,070	+30.886%
2025-01-16	7.80	7.80	7.80	7.80	+2.632%	1	1,070	+21.154%
2025-01-15	7.85	7.85	7.60	7.60	-10.272%	6	1,069	+24.342%
2025-01-13	8.60	8.64	8.47	8.47	-1.512%	83	1,069	+11.570%
2025-01-10	8.60	8.60	8.60	8.60	+7.500%	2	1,029	+9.884%
2025-01-07	8.00	8.00	8.00	8.00	-0.621%	1	1,029	+18.125%
2025-01-03	8.20	8.20	8.05	8.05	-2.778%	8	1,028	+17.391%
2025-01-02	8.30	8.30	8.09	8.28	-2.817%	13	1,028	+14.130%
2024-12-31	8.52	8.52	8.52	8.52	-4.270%	10	1,019	+10.915%
2024-12-30	9.00	9.00	8.90	8.90	+4.094%	11	1,019	+6.180%
2024-12-27	8.25	8.87	8.25	8.55	+8.228%	110	1,009	+10.526%
2024-12-26	7.90	7.90	7.90	7.90	+1.935%	1	954	+19.620%
2024-12-24	7.70	7.75	7.65	7.75	-7.738%	5	953	+21.935%
2024-12-20	8.95	8.95	8.40	8.40	+2.439%	3	953	+12.500%
2024-12-19	8.20	8.20	8.20	8.20	-2.381%	1	951	+15.244%
2024-12-18	7.45	8.40	7.45	8.40	+13.514%	6	952	+12.500%
2024-12-17	7.50	7.70	7.40	7.40	-1.987%	17	948	+27.703%
2024-12-16	7.30	7.55	7.30	7.55	-0.658%	2	933	+25.166%
2024-12-13	7.60	7.60	7.60	7.60	+1.333%	2	933	+24.342%
2024-12-12	7.50	7.50	7.50	7.50	0.000%	5	932	+26.000%
2024-12-11	7.50	7.50	7.50	7.50	-5.063%	2	932	+26.000%
2024-12-10	7.90	7.90	7.90	7.90	+2.597%	1	934	+19.620%
2024-12-09	7.57	7.70	7.45	7.70	+2.667%	32	933	+22.727%
2024-12-06	7.70	7.80	7.50	7.50	-5.779%	54	917	+26.000%
2024-12-05	8.10	8.10	7.95	7.96	-4.671%	52	897	+18.719%
2024-12-04	8.50	8.50	8.00	8.35	-7.428%	30	872	+13.174%
2024-12-03	9.02	9.02	9.02	9.02	+0.557%	1	870	+4.767%
2024-12-02	9.00	9.00	8.97	8.97	-5.079%	4	871	+5.351%
2024-11-27	9.55	9.60	9.45	9.45	+1.070%	3	870	0.000%
2024-11-26	9.20	9.40	9.20	9.35	-7.882%	12	870	+1.070%
2024-11-25	10.15	10.15	10.15	10.15	+3.046%	1	859	-6.897%
2024-11-22	10.90	11.03	9.85	9.85	-8.372%	60	859	-4.061%
2024-11-21	10.41	11.00	10.41	10.75	+7.500%	14	840	-12.093%
2024-11-20	10.25	10.25	10.00	10.00	+3.093%	3	827	-5.500%
2024-11-18	9.77	9.77	9.70	9.70	0.000%	2	826	-2.577%
2024-11-15	8.80	10.05	8.40	9.70	+18.149%	142	827	-2.577%
2024-11-14	7.90	8.21	7.75	8.21	+3.924%	3	763	+15.104%
2024-11-13	8.35	8.35	7.90	7.90	-11.036%	23	764	+19.620%
2024-11-11	8.87	8.88	8.87	8.88	+2.778%	2	783	+6.419%
2024-11-08	8.67	8.67	8.64	8.64	+3.226%	4	781	+9.375%
2024-11-07	8.45	8.45	8.37	8.37	-4.670%	2	782	+12.903%
2024-11-06	9.75	9.85	8.78	8.78	-13.583%	50	784	+7.631%
2024-11-05	10.50	10.50	10.15	10.16	-6.187%	14	789	-6.988%
2024-11-04	10.59	10.83	10.57	10.83	+3.835%	5	791	-12.742%
2024-11-01	10.18	10.51	10.10	10.43	-19.459%	236	793	-9.396%
2024-10-31	12.68	13.50	12.68	12.95	+11.254%	107	753	-27.027%
2024-10-30	11.45	11.64	11.30	11.64	-2.594%	5	647	-18.814%
2024-10-29	11.98	11.98	11.85	11.95	-3.784%	34	648	-20.921%
2024-10-28	12.40	12.47	12.30	12.42	-2.512%	24	622	-23.913%
2024-10-25	12.50	12.74	12.34	12.74	-2.375%	50	635	-25.824%
2024-10-24	13.51	13.51	13.05	13.05	-2.612%	5	631	-27.586%
2024-10-23	12.77	13.40	12.50	13.40	+7.717%	6	631	-29.478%
2024-10-22	12.44	12.44	12.44	12.44	+1.056%	1	625	-24.035%
2024-10-21	12.95	12.95	12.31	12.31	-1.124%	3	626	-23.233%
2024-10-18	12.45	12.45	12.45	12.45	-0.638%	2	624	-24.096%
2024-10-17	12.87	13.00	12.53	12.53	-3.615%	5	623	-24.581%
2024-10-16	13.00	13.00	13.00	13.00	-1.887%	10	622	-27.308%
2024-10-15	13.25	13.25	13.25	13.25	+4.578%	1	612	-28.679%
2024-10-11	12.63	12.67	12.63	12.67	-4.015%	6	611	-25.414%
2024-10-10	13.20	13.20	13.20	13.20	-7.368%	1	612	-28.409%
2024-10-08	14.25	14.25	14.25	14.25	-3.061%	1	613	-33.684%
2024-10-07	14.50	14.70	14.50	14.70	+6.909%	5	614	-35.714%
2024-10-04	13.75	13.75	13.75	13.75	-5.498%	2	610	-31.273%
2024-10-03	14.50	14.55	14.35	14.55	+4.676%	503	609	-35.052%
2024-10-02	15.55	15.55	13.90	13.90	-2.797%	6	107	-32.014%
2024-10-01	14.10	14.40	14.10	14.30	+2.509%	3	104	-33.916%
2024-09-30	14.00	14.15	13.75	13.95	+3.717%	44	101	-32.258%
2024-09-27	13.94	13.94	13.45	13.45	+3.462%	12	62	-29.740%
2024-09-26	12.60	13.28	12.50	13.00	+4.000%	21	60	-27.308%
2024-09-25	12.45	12.57	12.45	12.50	-2.875%	3	50	-24.400%
2024-09-24	12.87	12.87	12.87	12.87	+3.790%	1	49	-26.573%
2024-09-23	12.40	12.40	12.40	12.40	-7.463%	2	50	-23.790%
2024-09-20	13.40	13.40	13.40	13.40	0.000%	2	48	-29.478%
2024-09-19	13.40	13.40	13.40	13.40	-0.372%	10	47	-29.478%
2024-09-18	13.50	13.50	13.45	13.45	-6.597%	21	37	-29.740%
2024-09-17	13.80	14.40	13.80	14.40	0.000%	16	16	-34.375%