Dark

AMZN20270115P165
AMZN Jan 15 2027 165.00 Put (AMZN270115P00165000)
option OPRA

EOD

May 14, 2025

12.20+5.172%(+0.60)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	12.20	12.20	12.20	12.20	+5.172%	50	1,595	0.000%
2025-05-13	12.10	12.10	11.60	11.60	-7.126%	7	1,595	+5.172%
2025-05-12	12.57	12.70	12.49	12.49	-21.938%	22	1,597	-2.322%
2025-05-09	15.90	16.00	15.90	16.00	-3.030%	32	1,603	-23.750%
2025-05-08	16.45	16.50	16.40	16.50	-6.516%	25	1,603	-26.061%
2025-05-06	17.65	17.65	17.65	17.65	+1.146%	600	1,587	-30.878%
2025-05-05	17.45	17.45	17.45	17.45	+7.385%	10	1,795	-30.086%
2025-05-02	16.25	16.25	16.25	16.25	-2.985%	6	1,805	-24.923%
2025-05-01	16.98	17.00	16.75	16.75	-4.558%	644	1,808	-27.164%
2025-04-29	17.55	17.55	17.55	17.55	+0.458%	1	1,173	-30.484%
2025-04-28	17.75	17.75	17.47	17.47	+4.486%	12	1,173	-30.166%
2025-04-25	16.72	16.72	16.72	16.72	-8.283%	4	1,172	-27.033%
2025-04-23	18.23	18.23	18.23	18.23	-20.009%	5	1,170	-33.077%
2025-04-22	22.45	22.79	22.41	22.79	-10.592%	45	1,165	-46.468%
2025-04-21	24.59	25.51	24.59	25.49	+13.440%	9	1,166	-52.138%
2025-04-17	22.25	22.47	22.00	22.47	-0.133%	9	1,169	-45.705%
2025-04-16	20.93	22.50	20.93	22.50	+12.782%	4	1,169	-45.778%
2025-04-14	20.65	20.75	19.90	19.95	-7.425%	48	1,170	-38.847%
2025-04-11	21.55	21.60	21.55	21.55	-1.056%	18	1,178	-43.387%
2025-04-10	19.75	22.20	19.60	21.78	+16.783%	20	1,178	-43.985%
2025-04-09	18.60	18.65	18.60	18.65	-19.194%	2	1,181	-34.584%
2025-04-08	21.54	23.08	21.45	23.08	-0.603%	7	1,180	-47.140%
2025-04-07	29.55	29.55	22.63	23.22	+1.842%	14	1,177	-47.459%
2025-04-04	25.65	25.85	22.38	22.80	+9.195%	88	1,179	-46.491%
2025-04-03	18.25	21.00	18.25	20.88	+38.278%	20	1,175	-41.571%
2025-04-02	16.15	16.15	15.10	15.10	-16.896%	4	1,174	-19.205%
2025-03-31	17.00	18.17	17.00	18.17	+16.849%	3	1,173	-32.856%
2025-03-28	15.55	15.55	15.55	15.55	+13.504%	30	1,172	-21.543%
2025-03-27	13.97	13.97	13.70	13.70	+1.859%	3	1,157	-10.949%
2025-03-24	13.48	13.48	13.45	13.45	-13.449%	2	1,156	-9.294%
2025-03-21	15.68	15.68	15.54	15.54	+1.702%	12	1,155	-21.493%
2025-03-19	15.55	15.90	15.28	15.28	-5.387%	10	1,155	-20.157%
2025-03-18	16.10	16.50	16.10	16.15	-2.121%	37	1,149	-24.458%
2025-03-13	16.00	16.50	16.00	16.50	-3.169%	63	1,057	-26.061%
2025-03-11	16.50	17.04	16.50	17.04	-1.503%	13	1,057	-28.404%
2025-03-10	16.79	17.60	16.79	17.30	+4.848%	504	1,049	-29.480%
2025-03-07	14.72	16.50	14.72	16.50	+15.871%	10	548	-26.061%
2025-03-06	14.24	14.24	14.24	14.24	+14.103%	1	545	-14.326%
2025-03-03	12.48	12.48	12.48	12.48	+0.645%	7	545	-2.244%
2025-02-28	12.40	12.40	12.40	12.40	+7.826%	400	538	-1.613%
2025-02-27	11.50	11.50	11.50	11.50	+3.604%	2	338	+6.087%
2025-02-26	11.00	11.35	11.00	11.10	+1.370%	30	338	+9.910%
2025-02-24	11.19	11.30	10.78	10.95	-0.455%	11	355	+11.416%
2025-02-21	9.95	11.00	9.95	11.00	+17.021%	12	352	+10.909%
2025-02-19	9.40	9.40	9.40	9.40	+10.588%	1	349	+29.787%
2025-02-11	8.55	8.60	8.50	8.50	+2.410%	3	348	+43.529%
2025-02-10	8.90	8.90	8.30	8.30	0.000%	5	347	+46.988%
2025-02-07	8.30	8.30	8.30	8.30	+3.750%	2	348	+46.988%
2025-02-06	8.35	8.35	8.00	8.00	-4.192%	5	347	+52.500%
2025-02-05	8.50	8.50	8.35	8.35	+2.454%	80	342	+46.108%
2025-01-28	8.15	8.15	7.90	8.15	-7.910%	9	267	+49.693%
2025-01-27	9.97	9.97	8.85	8.85	-0.562%	11	260	+37.853%
2025-01-23	9.00	9.00	8.90	8.90	-6.806%	88	249	+37.079%
2025-01-21	9.55	9.55	9.55	9.55	-6.373%	2	165	+27.749%
2025-01-17	10.33	10.33	10.20	10.20	-6.250%	6	167	+19.608%
2025-01-15	10.90	10.90	10.88	10.88	-4.561%	6	167	+12.132%
2025-01-14	11.40	11.40	11.40	11.40	-5.316%	1	170	+7.018%
2025-01-13	12.04	12.04	12.04	12.04	+7.022%	1	171	+1.329%
2025-01-07	11.25	11.25	11.25	11.25	+0.446%	1	171	+8.444%
2025-01-03	11.20	11.20	11.20	11.20	-6.276%	2	171	+8.929%
2024-12-31	12.33	12.33	11.70	11.95	+1.702%	4	167	+2.092%
2024-12-30	11.75	11.75	11.75	11.75	+0.171%	1	167	+3.830%
2024-12-27	11.70	11.73	11.70	11.73	+7.615%	6	166	+4.007%
2024-12-26	10.90	10.90	10.90	10.90	-6.034%	1	167	+11.927%
2024-12-18	11.00	11.60	11.00	11.60	+12.621%	12	166	+5.172%
2024-12-17	10.43	10.55	10.30	10.30	0.000%	17	154	+18.447%
2024-12-16	10.50	10.50	10.30	10.30	-2.370%	23	154	+18.447%
2024-12-12	10.80	10.80	10.55	10.55	+0.476%	2	154	+15.640%
2024-12-11	10.50	10.50	10.50	10.50	-5.830%	1	152	+16.190%
2024-12-10	11.15	11.15	11.15	11.15	+3.721%	3	153	+9.417%
2024-12-09	10.50	10.75	10.50	10.75	-0.922%	3	154	+13.488%
2024-12-06	11.14	11.14	10.85	10.85	-4.152%	4	153	+12.442%
2024-12-05	11.45	11.45	11.32	11.32	-10.796%	7	152	+7.774%
2024-12-03	12.29	12.69	12.29	12.69	+3.592%	11	159	-3.861%
2024-12-02	12.62	12.62	12.25	12.25	-11.934%	7	158	-0.408%
2024-11-27	13.50	13.91	13.50	13.91	-7.267%	6	157	-12.293%
2024-11-22	15.03	15.03	15.00	15.00	-0.990%	118	157	-18.667%
2024-11-21	14.85	15.15	14.85	15.15	+13.060%	2	98	-19.472%
2024-11-19	13.40	13.40	13.40	13.40	-4.354%	1	96	-8.955%
2024-11-15	14.01	14.01	14.01	14.01	+19.234%	2	95	-12.919%
2024-11-14	11.75	11.75	11.75	11.75	+3.524%	1	95	+3.830%
2024-11-13	11.90	11.90	11.35	11.35	-6.967%	13	95	+7.489%
2024-11-12	12.20	12.20	12.20	12.20	-0.408%	1	83	0.000%
2024-11-08	12.20	12.25	12.20	12.25	+0.740%	4	82	-0.408%
2024-11-07	12.16	12.16	12.16	12.16	-5.296%	1	81	+0.329%
2024-11-06	13.01	13.20	12.84	12.84	-13.652%	30	81	-4.984%
2024-11-05	14.87	14.87	14.87	14.87	-3.754%	30	58	-17.956%
2024-11-04	15.45	15.45	15.45	15.45	-14.214%	2	83	-21.036%
2024-10-31	17.50	18.70	17.50	18.01	+9.483%	46	83	-32.260%
2024-10-30	16.45	16.45	16.45	16.45	-4.360%	1	46	-25.836%
2024-10-29	17.16	17.20	17.16	17.20	-8.021%	30	47	-29.070%
2024-10-24	18.70	18.70	18.70	18.70	+9.357%	2	17	-34.759%
2024-10-22	17.10	17.10	17.10	17.10	-2.841%	1	15	-28.655%
2024-10-21	17.60	17.60	17.60	17.60	+0.285%	6	14	-30.682%
2024-10-18	17.50	17.55	17.50	17.55	-1.071%	12	17	-30.484%
2024-09-23	17.75	17.90	17.74	17.74	-6.336%	9	11	-31.229%
2024-09-19	18.94	18.94	18.94	18.94	0.000%	2	2	-35.586%