Dark

AMZN20270115P170
AMZN Jan 15 2027 170.00 Put (AMZN270115P00170000)
option OPRA

EOD

May 15, 2025

14.73+8.309%(+1.13)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	14.65	14.73	14.65	14.73	+8.309%	13	6,501	0.000%
2025-05-14	13.60	13.60	13.60	13.60	+2.564%	1	6,502	+8.309%
2025-05-13	13.43	13.43	12.88	13.26	-5.082%	75	6,503	+11.086%
2025-05-12	13.32	14.17	13.32	13.97	-21.251%	36	6,473	+5.440%
2025-05-09	17.75	17.92	17.74	17.74	+0.169%	38	6,478	-16.967%
2025-05-08	17.55	17.71	17.32	17.71	-3.907%	3	6,496	-16.827%
2025-05-07	19.41	19.41	18.43	18.43	-6.684%	16	6,497	-20.076%
2025-05-06	19.85	19.85	19.75	19.75	+2.811%	10	6,510	-25.418%
2025-05-05	19.25	19.50	19.00	19.21	+5.549%	5	6,517	-23.321%
2025-05-02	18.48	18.85	17.75	18.20	-0.655%	68	6,515	-19.066%
2025-05-01	18.65	19.15	18.32	18.32	-15.381%	69	6,494	-19.596%
2025-04-30	21.80	21.80	21.45	21.65	+12.643%	12	6,507	-31.963%
2025-04-29	19.60	19.66	19.22	19.22	+1.425%	9	6,496	-23.361%
2025-04-28	18.54	19.00	18.54	18.95	-0.577%	29	6,495	-22.269%
2025-04-25	19.75	19.75	19.06	19.06	-4.652%	4	6,503	-22.718%
2025-04-24	20.52	20.52	19.95	19.99	-8.134%	3	6,503	-26.313%
2025-04-23	19.95	21.76	19.95	21.76	-12.329%	28	6,503	-32.307%
2025-04-22	24.30	24.82	23.70	24.82	-10.752%	12	6,524	-40.653%
2025-04-21	26.72	27.81	26.70	27.81	+12.500%	517	6,530	-47.033%
2025-04-17	24.45	24.72	24.45	24.72	-2.292%	3	6,348	-40.413%
2025-04-16	23.24	25.30	23.24	25.30	+13.453%	22	6,348	-41.779%
2025-04-15	21.77	22.30	21.77	22.30	-2.407%	4	6,328	-33.946%
2025-04-14	22.85	22.85	22.85	22.85	+1.782%	5	6,330	-35.536%
2025-04-11	23.65	23.65	22.10	22.45	-5.712%	206	6,325	-34.388%
2025-04-10	21.60	24.53	21.51	23.81	+21.480%	23	6,410	-38.135%
2025-04-09	27.60	28.00	19.60	19.60	-31.349%	29	6,415	-24.847%
2025-04-08	22.12	28.55	22.12	28.55	+9.387%	61	6,417	-48.406%
2025-04-07	28.34	28.34	23.90	26.10	-0.382%	24	6,422	-43.563%
2025-04-04	28.28	28.37	24.55	26.20	+12.834%	230	6,421	-43.779%
2025-04-03	20.60	23.40	20.60	23.22	+38.214%	1,490	6,418	-36.563%
2025-04-02	17.80	18.00	16.80	16.80	-8.943%	172	4,955	-12.321%
2025-04-01	18.45	18.45	18.45	18.45	-5.141%	2	4,804	-20.163%
2025-03-31	20.50	20.50	19.45	19.45	+6.692%	319	4,802	-24.267%
2025-03-28	16.20	18.23	16.20	18.23	+19.934%	94	4,483	-19.199%
2025-03-27	15.86	15.86	15.20	15.20	-3.185%	2	4,443	-3.092%
2025-03-26	15.45	15.70	15.45	15.70	+9.637%	121	4,441	-6.178%
2025-03-25	14.44	14.44	14.10	14.32	-3.243%	32	4,320	+2.863%
2025-03-24	15.00	15.09	14.75	14.80	-14.991%	498	4,332	-0.473%
2025-03-21	17.67	17.67	17.41	17.41	+1.813%	8	4,175	-15.393%
2025-03-20	16.61	17.29	16.52	17.10	-7.065%	406	4,173	-13.860%
2025-03-18	17.89	18.40	17.89	18.40	+9.199%	1,501	3,797	-19.946%
2025-03-17	16.50	16.85	16.50	16.85	-9.066%	34	2,602	-12.582%
2025-03-13	17.25	18.53	17.25	18.53	+10.825%	523	2,045	-20.507%
2025-03-12	16.72	16.72	16.72	16.72	-8.883%	30	2,045	-11.902%
2025-03-11	18.00	18.35	17.67	18.35	-3.523%	406	2,015	-19.728%
2025-03-10	18.81	19.49	18.81	19.02	+16.330%	65	1,617	-22.555%
2025-03-07	17.70	18.50	16.35	16.35	-0.305%	372	1,603	-9.908%
2025-03-06	14.75	16.40	14.75	16.40	+12.329%	373	1,417	-10.183%
2025-03-05	14.75	14.75	14.60	14.60	-2.013%	116	1,129	+0.890%
2025-03-04	16.43	16.43	14.90	14.90	+5.004%	3	1,021	-1.141%
2025-03-03	14.19	14.19	14.19	14.19	+10.085%	11	1,020	+3.805%
2025-02-27	12.89	12.89	12.89	12.89	-10.486%	2	1,020	+14.275%
2025-02-25	13.75	14.40	13.75	14.40	+17.073%	132	918	+2.292%
2025-02-21	11.31	12.30	11.31	12.30	+14.419%	56	918	+19.756%
2025-02-20	10.79	10.84	10.74	10.75	+2.871%	6	921	+37.023%
2025-02-19	10.55	10.55	10.45	10.45	-0.665%	18	921	+40.957%
2025-02-18	10.40	10.52	10.40	10.52	+6.586%	3	911	+40.019%
2025-02-13	9.87	9.87	9.87	9.87	-1.300%	2	906	+49.240%
2025-02-12	10.00	10.00	10.00	10.00	+6.952%	1	906	+47.300%
2025-02-10	9.50	9.50	9.35	9.35	-5.172%	10	905	+57.540%
2025-02-07	10.00	10.20	9.86	9.86	+5.229%	16	908	+49.391%
2025-02-06	9.37	9.37	9.37	9.37	-1.576%	2	904	+57.204%
2025-02-05	9.63	9.65	9.30	9.52	+8.182%	9	906	+54.727%
2025-02-04	8.96	8.96	8.80	8.80	-7.563%	13	902	+67.386%
2025-02-03	9.52	9.52	9.52	9.52	+3.030%	1	891	+54.727%
2025-01-31	9.24	9.24	9.24	9.24	-2.737%	20	890	+59.416%
2025-01-29	9.50	9.50	9.50	9.50	+1.604%	1	880	+55.053%
2025-01-28	9.20	9.35	9.00	9.35	-5.076%	12	879	+57.540%
2025-01-27	10.20	10.20	9.85	9.85	-2.475%	19	875	+49.543%
2025-01-23	10.10	10.10	10.10	10.10	0.000%	1	871	+45.842%
2025-01-22	10.43	10.43	10.07	10.10	-4.265%	15	870	+45.842%
2025-01-21	10.50	10.55	10.45	10.55	-8.658%	17	864	+39.621%
2025-01-17	11.62	11.67	11.52	11.55	-6.098%	10	883	+27.532%
2025-01-16	12.20	12.30	12.20	12.30	-4.651%	2	883	+19.756%
2025-01-14	12.95	12.95	12.90	12.90	-1.901%	100	883	+14.186%
2025-01-10	13.65	13.65	13.15	13.15	+4.365%	10	783	+12.015%
2025-01-08	12.70	12.70	12.57	12.60	0.000%	10	785	+16.905%
2025-01-07	12.60	12.60	12.60	12.60	+8.621%	1	785	+16.905%
2025-01-06	12.10	12.10	11.60	11.60	-7.274%	6	784	+26.983%
2025-01-03	12.51	12.51	12.51	12.51	-3.023%	20	784	+17.746%
2025-01-02	12.75	12.90	12.75	12.90	-1.826%	2	774	+14.186%
2024-12-30	13.40	13.55	13.14	13.14	-1.054%	8	774	+12.100%
2024-12-27	13.28	13.28	13.28	13.28	+10.944%	2	770	+10.919%
2024-12-26	11.97	11.97	11.97	11.97	-5.000%	1	769	+23.058%
2024-12-23	12.50	12.60	12.50	12.60	-8.430%	4	770	+16.905%
2024-12-20	13.76	13.76	13.76	13.76	+2.687%	1	766	+7.049%
2024-12-19	13.40	13.40	13.40	13.40	+0.980%	1	766	+9.925%
2024-12-18	13.27	13.27	13.27	13.27	+12.267%	1	765	+11.002%
2024-12-13	11.85	11.85	11.82	11.82	+1.026%	4	764	+24.619%
2024-12-12	11.80	11.80	11.70	11.70	0.000%	11	763	+25.897%
2024-12-11	11.70	11.70	11.70	11.70	-0.847%	1	754	+25.897%
2024-12-09	11.80	11.80	11.80	11.80	-2.881%	66	757	+24.831%
2024-12-06	12.10	12.15	12.10	12.15	-3.571%	6	698	+21.235%
2024-12-05	12.60	12.60	12.60	12.60	-2.778%	32	697	+16.905%
2024-12-04	12.80	12.96	12.70	12.96	-5.401%	25	675	+13.657%
2024-12-03	13.20	13.70	13.20	13.70	-6.164%	61	697	+7.518%
2024-11-29	14.60	14.60	14.60	14.60	-4.886%	10	637	+0.890%
2024-11-27	15.13	15.35	14.76	15.35	+1.656%	7	627	-4.039%
2024-11-26	15.10	15.10	15.10	15.10	-4.127%	6	627	-2.450%
2024-11-25	16.20	16.20	15.75	15.75	-6.528%	8	633	-6.476%
2024-11-22	16.85	16.85	16.85	16.85	+1.201%	2	627	-12.582%
2024-11-21	17.35	17.35	16.55	16.65	+6.731%	321	627	-11.532%
2024-11-20	15.60	15.60	15.60	15.60	+4.698%	1	371	-5.577%
2024-11-19	15.57	15.57	14.90	14.90	-2.359%	197	370	-1.141%
2024-11-18	14.90	15.55	14.90	15.26	-3.844%	3	190	-3.473%
2024-11-15	14.50	15.87	14.50	15.87	+21.889%	186	188	-7.183%
2024-11-14	12.67	13.02	12.67	13.02	+1.481%	5	95	+13.134%
2024-11-13	13.18	13.18	12.80	12.83	-6.419%	29	92	+14.809%
2024-11-12	13.60	13.71	13.60	13.71	-2.904%	6	73	+7.440%
2024-11-11	14.12	14.12	14.12	14.12	+3.747%	1	68	+4.320%
2024-11-08	13.61	13.61	13.61	13.61	-0.147%	2	68	+8.229%
2024-11-07	13.60	13.63	13.26	13.63	-6.644%	5	68	+8.070%
2024-11-06	14.60	14.60	14.60	14.60	-13.763%	2	66	+0.890%
2024-11-04	16.78	17.05	16.73	16.93	+3.547%	7	64	-12.995%
2024-11-01	16.77	16.77	16.25	16.35	-9.569%	8	59	-9.908%
2024-10-30	17.90	18.08	17.90	18.08	-10.005%	11	58	-18.529%
2024-10-21	20.09	20.09	20.09	20.09	+3.026%	3	48	-26.680%
2024-10-18	19.10	19.50	19.10	19.50	-4.878%	52	45	-24.462%
2024-10-16	20.36	20.50	20.36	20.50	+3.797%	16	19	-28.146%
2024-10-14	19.75	19.75	19.75	19.75	0.000%	1	34	-25.418%
2024-10-11	19.75	19.75	19.75	19.75	-12.804%	30	35	-25.418%
2024-10-07	22.65	22.65	22.65	22.65	+6.789%	1	20	-34.967%
2024-10-04	21.21	21.21	21.21	21.21	-1.119%	2	19	-30.552%
2024-10-02	21.20	21.45	21.20	21.45	+2.878%	3	19	-31.329%
2024-09-27	22.05	22.05	20.85	20.85	+6.378%	30	17	-29.353%
2024-09-23	19.60	19.60	19.60	19.60	-2.730%	1	3	-24.847%
2024-09-16	22.38	22.38	20.15	20.15	0.000%	2	2	-26.898%