Dark

AMZN20270115P220
AMZN Jan 15 2027 220.00 Put (AMZN270115P00220000)
option OPRA

EOD

May 15, 2025

35.75+5.613%(+1.90)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	36.12	36.83	35.72	35.75	+5.613%	62	1,220	0.000%
2025-05-14	33.95	33.95	33.35	33.85	+3.359%	8	1,178	+5.613%
2025-05-13	32.85	32.95	32.75	32.75	-4.296%	202	1,171	+9.160%
2025-05-12	34.52	34.75	34.22	34.22	-18.427%	6	1,298	+4.471%
2025-05-08	41.92	41.98	41.92	41.95	-6.819%	30	1,296	-14.779%
2025-05-05	45.02	45.02	45.02	45.02	+3.021%	1	1,296	-20.591%
2025-05-02	43.50	43.70	43.15	43.70	-1.354%	130	1,295	-18.192%
2025-05-01	44.78	44.78	44.30	44.30	-2.637%	51	1,340	-19.300%
2025-04-28	45.50	45.50	45.50	45.50	-0.979%	5	1,343	-21.429%
2025-04-24	46.29	46.29	45.95	45.95	-6.984%	21	1,348	-22.198%
2025-04-23	46.90	49.40	46.90	49.40	-16.512%	167	1,349	-27.632%
2025-04-21	59.18	59.18	59.17	59.17	+8.969%	6	1,352	-39.581%
2025-04-17	54.30	54.30	54.30	54.30	+5.171%	1	1,352	-34.162%
2025-04-16	52.00	52.00	51.63	51.63	+2.603%	2	1,352	-30.757%
2025-04-15	49.55	50.32	49.55	50.32	+11.082%	3	1,351	-28.955%
2025-04-09	45.13	45.30	45.13	45.30	-22.959%	4	1,351	-21.082%
2025-04-08	49.08	58.80	49.08	58.80	+3.430%	29	1,352	-39.201%
2025-04-07	60.20	60.20	56.85	56.85	+1.518%	4	1,378	-37.115%
2025-04-04	57.85	57.85	54.22	56.00	+11.376%	12	1,377	-36.161%
2025-04-03	49.30	52.50	49.30	50.28	+6.820%	9	1,379	-28.898%
2025-03-31	46.95	47.07	46.84	47.07	+9.211%	10	1,372	-24.049%
2025-03-28	43.10	43.10	43.10	43.10	+20.391%	2	1,375	-17.053%
2025-03-25	36.00	36.00	35.80	35.80	-2.717%	2	1,375	-0.140%
2025-03-24	37.00	37.07	36.80	36.80	-10.419%	53	1,374	-2.853%
2025-03-21	41.08	41.08	41.08	41.08	-0.170%	2	1,348	-12.975%
2025-03-20	41.67	41.67	41.13	41.15	+4.654%	20	1,347	-13.123%
2025-03-17	39.40	39.40	39.32	39.32	-1.847%	50	1,347	-9.079%
2025-03-14	40.06	40.06	40.06	40.06	-6.881%	40	1,323	-10.759%
2025-03-13	43.02	43.02	43.02	43.02	+6.275%	1	1,303	-16.899%
2025-03-12	40.48	40.48	40.48	40.48	-2.669%	1	1,303	-11.685%
2025-03-11	43.15	43.15	41.55	41.59	-4.303%	21	1,303	-14.042%
2025-03-10	43.38	43.46	43.28	43.46	+6.000%	9	1,290	-17.740%
2025-03-07	41.00	41.00	41.00	41.00	+10.811%	2	1,290	-12.805%
2025-03-06	37.00	37.00	37.00	37.00	+6.017%	1	1,289	-3.378%
2025-03-05	36.97	36.97	34.40	34.90	-5.676%	110	1,289	+2.436%
2025-03-04	39.30	40.20	37.00	37.00	+6.844%	3	1,228	-3.378%
2025-02-28	34.63	34.63	34.63	34.63	+8.151%	10	1,226	+3.234%
2025-02-26	32.02	32.02	32.02	32.02	-8.514%	1	1,226	+11.649%
2025-02-25	35.00	35.00	35.00	35.00	+9.718%	5	1,225	+2.143%
2025-02-21	29.69	31.90	29.69	31.90	+11.851%	26	1,225	+12.069%
2025-02-20	28.25	28.52	28.25	28.52	+2.960%	9	1,225	+25.351%
2025-02-19	27.95	27.95	27.55	27.70	+0.362%	18	1,224	+29.061%
2025-02-18	27.30	27.70	27.30	27.60	+4.151%	17	1,222	+29.529%
2025-02-14	26.50	26.50	26.50	26.50	+2.317%	900	1,212	+34.906%
2025-02-12	26.02	26.35	25.70	25.90	+3.270%	7	1,212	+38.031%
2025-02-10	25.35	25.35	25.06	25.08	-4.639%	7	1,211	+42.544%
2025-02-07	26.25	26.30	26.24	26.30	+6.263%	26	1,218	+35.932%
2025-02-06	24.65	24.75	24.60	24.75	-1.786%	253	1,205	+44.444%
2025-02-05	25.20	25.20	25.20	25.20	+8.155%	10	954	+41.865%
2025-02-04	24.35	24.35	23.30	23.30	-5.438%	2	944	+53.433%
2025-02-03	25.46	25.70	24.64	24.64	-0.765%	5	945	+45.089%
2025-01-31	24.83	24.83	24.83	24.83	+2.773%	2	944	+43.979%
2025-01-28	23.95	24.16	23.95	24.16	-6.465%	2	944	+47.972%
2025-01-27	27.48	27.48	25.83	25.83	+0.702%	32	945	+38.405%
2025-01-24	25.65	25.65	25.65	25.65	-0.195%	2	961	+39.376%
2025-01-23	25.65	25.70	25.63	25.70	-5.341%	3	960	+39.105%
2025-01-21	26.76	27.15	26.75	27.15	-4.670%	26	762	+31.676%
2025-01-17	28.80	28.80	28.48	28.48	-2.997%	402	762	+25.527%
2025-01-16	29.36	29.36	29.36	29.36	-2.426%	3	762	+21.764%
2025-01-15	30.00	30.09	30.00	30.09	-4.476%	11	765	+18.810%
2025-01-14	31.00	31.50	31.00	31.50	-1.099%	2	776	+13.492%
2025-01-13	32.10	32.38	31.85	31.85	-1.788%	30	776	+12.245%
2025-01-10	31.70	32.46	31.70	32.43	+5.946%	12	771	+10.237%
2025-01-08	30.60	30.61	30.54	30.61	+0.131%	10	768	+16.792%
2025-01-07	29.83	30.57	29.83	30.57	+5.232%	3	768	+16.945%
2025-01-06	29.00	29.10	28.80	29.05	-4.346%	40	767	+23.064%
2025-01-03	31.04	31.06	30.17	30.37	-5.683%	42	741	+17.715%
2025-01-02	30.65	32.20	30.00	32.20	+1.385%	51	727	+11.025%
2024-12-31	31.15	31.87	31.15	31.76	+2.287%	15	692	+12.563%
2024-12-30	31.97	32.26	30.97	31.05	+0.485%	516	692	+15.137%
2024-12-27	31.00	31.43	30.90	30.90	+3.866%	144	182	+15.696%
2024-12-26	29.75	29.75	29.75	29.75	+3.622%	20	151	+20.168%
2024-12-24	29.20	29.20	28.71	28.71	-4.839%	7	166	+24.521%
2024-12-23	30.65	30.65	30.13	30.17	-2.045%	19	166	+18.495%
2024-12-20	33.00	33.00	30.45	30.80	-0.645%	11	147	+16.071%
2024-12-19	30.70	31.00	30.70	31.00	-2.301%	8	142	+15.323%
2024-12-18	28.75	32.00	28.52	31.73	+9.038%	12	135	+12.669%
2024-12-13	29.10	29.10	29.10	29.10	-2.119%	4	130	+22.852%
2024-12-10	29.50	29.73	29.14	29.73	+0.541%	83	128	+20.249%
2024-12-09	29.27	29.57	29.00	29.57	+1.790%	4	84	+20.900%
2024-12-06	29.75	29.75	29.05	29.05	-5.682%	6	82	+23.064%
2024-12-05	31.80	31.85	30.80	30.80	-2.439%	15	80	+16.071%
2024-12-04	32.05	32.05	31.22	31.57	-5.053%	17	90	+13.240%
2024-12-03	33.25	33.25	33.25	33.25	-2.206%	2	80	+7.519%
2024-12-02	33.90	34.00	33.90	34.00	-5.739%	4	78	+5.147%
2024-11-29	36.07	36.07	36.07	36.07	+0.194%	2	75	-0.887%
2024-11-27	36.00	36.00	36.00	36.00	+1.408%	1	74	-0.694%
2024-11-26	35.69	35.69	35.50	35.50	-10.647%	2	74	+0.704%
2024-11-21	40.00	40.25	39.47	39.73	+6.486%	13	75	-10.018%
2024-11-19	37.31	37.31	37.31	37.31	-2.073%	10	68	-4.181%
2024-11-15	35.05	38.10	35.05	38.10	+15.106%	10	58	-6.168%
2024-11-14	32.72	33.10	32.60	33.10	+2.477%	9	53	+8.006%
2024-11-13	32.16	32.50	31.96	32.30	-5.000%	8	55	+10.681%
2024-11-12	34.15	34.15	34.00	34.00	-0.585%	7	50	+5.147%
2024-11-11	34.20	34.20	34.20	34.20	+0.293%	5	44	+4.532%
2024-11-08	34.10	34.10	34.10	34.10	+0.947%	4	39	+4.839%
2024-11-07	33.58	33.78	33.58	33.78	-6.167%	2	37	+5.832%
2024-11-06	37.50	37.95	36.00	36.00	-10.781%	3	37	-0.694%
2024-11-04	41.06	41.06	40.35	40.35	+1.817%	8	38	-11.400%
2024-11-01	39.61	39.63	39.61	39.63	-6.972%	4	38	-9.791%
2024-10-30	42.28	42.64	42.14	42.60	-5.438%	8	36	-16.080%
2024-10-21	45.05	45.05	45.05	45.05	-5.158%	3	32	-20.644%
2024-10-15	47.50	47.50	47.50	47.50	-5.754%	1	29	-24.737%
2024-10-07	50.40	50.40	50.40	50.40	+9.804%	1	30	-29.067%
2024-10-04	45.90	45.90	45.90	45.90	-7.179%	8	29	-22.113%
2024-10-03	49.43	49.45	49.43	49.45	+10.626%	20	26	-27.705%
2024-09-26	44.70	44.70	44.70	44.70	+1.017%	1	10	-20.022%
2024-09-23	44.90	44.90	44.25	44.25	-7.928%	4	9	-19.209%
2024-09-18	48.06	48.06	48.06	48.06	+0.649%	3	8	-25.614%
2024-09-17	47.55	47.75	47.50	47.75	0.000%	5	5	-25.131%