Dark

AMZN20270115P230
AMZN Jan 15 2027 230.00 Put (AMZN270115P00230000)
option OPRA

EOD

May 15, 2025

42.14+10.720%(+4.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	41.68	42.14	41.68	42.14	+10.720%	3	495	0.000%
2025-05-13	37.45	38.06	37.45	38.06	-5.323%	184	429	+10.720%
2025-05-12	40.14	40.20	40.05	40.20	-17.165%	17	430	+4.826%
2025-05-09	48.53	48.53	48.53	48.53	-7.031%	2	423	-13.167%
2025-05-05	52.20	52.20	52.20	52.20	+0.096%	1	422	-19.272%
2025-04-29	52.15	52.15	52.15	52.15	-7.699%	1	421	-19.195%
2025-04-23	56.50	56.50	56.50	56.50	-17.095%	45	420	-25.416%
2025-04-21	66.85	68.15	66.85	68.15	+19.081%	2	375	-38.166%
2025-04-15	57.23	57.23	57.23	57.23	+0.105%	4	375	-26.367%
2025-04-14	57.17	57.17	57.17	57.17	+2.824%	5	379	-26.290%
2025-04-11	59.10	59.10	55.60	55.60	-15.257%	80	382	-24.209%
2025-04-07	67.81	67.81	65.01	65.61	+1.406%	3	407	-35.772%
2025-04-04	68.30	68.30	60.84	64.70	+9.198%	22	409	-34.869%
2025-04-03	55.50	59.25	55.50	59.25	+25.211%	22	403	-28.878%
2025-04-02	47.32	47.32	47.32	47.32	-10.599%	1	401	-10.947%
2025-03-31	52.30	53.65	52.30	52.93	+8.419%	9	400	-20.385%
2025-03-28	47.89	48.82	47.89	48.82	+9.708%	4	398	-13.683%
2025-03-26	44.30	44.50	44.30	44.50	+7.905%	7	396	-5.303%
2025-03-25	41.24	41.24	41.24	41.24	-14.173%	2	395	+2.182%
2025-03-20	45.68	48.05	45.68	48.05	-1.436%	37	393	-12.300%
2025-03-19	48.75	48.75	48.75	48.75	+3.437%	12	392	-13.559%
2025-03-17	47.13	47.13	47.13	47.13	-4.788%	5	380	-10.588%
2025-03-13	49.50	49.50	49.50	49.50	+5.634%	1	384	-14.869%
2025-03-11	47.84	47.84	46.86	46.86	-0.741%	2	384	-10.073%
2025-03-07	49.09	49.09	47.21	47.21	+3.146%	4	383	-10.739%
2025-03-06	44.80	45.77	44.80	45.77	+13.012%	3	384	-7.931%
2025-03-05	40.26	40.55	40.00	40.50	-12.584%	103	387	+4.049%
2025-03-04	45.30	46.33	45.30	46.33	+16.436%	6	393	-9.044%
2025-03-03	39.79	39.79	39.79	39.79	+11.927%	1	393	+5.906%
2025-02-27	35.55	35.55	35.55	35.55	-4.410%	1	392	+18.537%
2025-02-26	37.19	37.19	37.19	37.19	-9.842%	1	392	+13.310%
2025-02-25	41.25	41.25	41.25	41.25	+9.127%	1	390	+2.158%
2025-02-24	37.80	37.80	37.80	37.80	+5.734%	25	390	+11.481%
2025-02-21	35.75	35.75	35.75	35.75	+7.100%	2	390	+17.874%
2025-02-20	33.38	33.38	33.38	33.38	+4.804%	3	389	+26.243%
2025-02-19	32.65	32.65	31.85	31.85	-1.728%	6	389	+32.308%
2025-02-18	31.85	32.41	31.85	32.41	+6.787%	18	384	+30.022%
2025-02-13	30.97	30.97	30.35	30.35	-2.474%	2	371	+38.847%
2025-02-12	31.12	31.12	31.12	31.12	+2.740%	1	370	+35.411%
2025-02-11	30.29	30.29	30.29	30.29	+1.713%	7	369	+39.122%
2025-02-10	29.44	29.78	29.30	29.78	-4.856%	17	369	+41.504%
2025-02-07	29.00	31.55	29.00	31.30	+7.931%	48	368	+34.633%
2025-02-06	29.05	29.05	29.00	29.00	+4.317%	45	351	+45.310%
2025-02-04	27.80	27.80	27.80	27.80	-3.102%	10	326	+51.583%
2025-02-03	29.85	29.85	28.43	28.69	-1.069%	4	331	+46.880%
2025-01-31	29.00	29.00	29.00	29.00	-2.357%	4	332	+45.310%
2025-01-30	30.73	30.82	29.70	29.70	+4.394%	10	332	+41.886%
2025-01-28	28.12	28.45	28.00	28.45	-5.857%	18	324	+48.120%
2025-01-27	32.05	32.05	30.17	30.22	+0.265%	31	322	+39.444%
2025-01-24	30.06	30.14	29.61	30.14	+0.467%	272	311	+39.814%
2025-01-23	30.01	30.01	30.00	30.00	-1.316%	36	241	+40.467%
2025-01-22	29.81	30.40	29.80	30.40	-2.720%	16	213	+38.618%
2025-01-21	30.45	32.30	30.45	31.25	-11.673%	80	208	+34.848%
2025-01-03	35.38	35.38	35.38	35.38	-2.534%	2	188	+19.107%
2024-12-27	36.30	36.30	36.30	36.30	+6.765%	40	189	+16.088%
2024-12-26	34.00	34.00	34.00	34.00	+2.410%	2	209	+23.941%
2024-12-24	33.77	33.77	33.20	33.20	-4.350%	30	197	+26.928%
2024-12-23	35.07	35.07	34.71	34.71	-3.207%	16	197	+21.406%
2024-12-19	35.43	35.86	35.07	35.86	-3.029%	4	197	+17.513%
2024-12-18	33.00	36.98	33.00	36.98	+12.572%	16	194	+13.953%
2024-12-17	33.65	33.65	32.85	32.85	+0.305%	15	192	+28.280%
2024-12-16	33.00	33.00	32.65	32.75	-3.192%	14	170	+28.672%
2024-12-13	33.40	33.83	33.40	33.83	+1.045%	56	170	+24.564%
2024-12-12	33.93	33.93	32.92	33.48	+1.547%	21	142	+25.866%
2024-12-11	33.47	33.47	32.95	32.97	-4.435%	16	140	+27.813%
2024-12-10	34.43	34.50	34.43	34.50	+0.029%	6	141	+22.145%
2024-12-09	34.00	34.49	33.23	34.49	+1.891%	8	136	+22.180%
2024-12-06	34.55	35.40	33.85	33.85	-7.589%	192	135	+24.490%
2024-12-04	36.81	37.00	36.63	36.63	-5.422%	4	160	+15.042%
2024-12-03	38.78	38.78	38.73	38.73	-5.027%	3	162	+8.805%
2024-11-26	41.35	41.35	40.78	40.78	-11.406%	2	159	+3.335%
2024-11-22	45.99	46.03	45.99	46.03	-1.540%	4	159	-8.451%
2024-11-21	46.75	46.75	46.75	46.75	+8.469%	1	159	-9.861%
2024-11-19	43.10	43.10	43.10	43.10	-2.422%	10	159	-2.227%
2024-11-15	44.17	44.17	44.17	44.17	+16.084%	2	159	-4.596%
2024-11-14	38.00	38.50	37.99	38.05	+0.528%	11	159	+10.749%
2024-11-13	37.55	37.85	37.55	37.85	-6.773%	3	150	+11.334%
2024-11-12	40.79	40.91	40.59	40.60	+5.045%	116	150	+3.793%
2024-11-07	38.81	38.81	38.65	38.65	-15.978%	11	97	+9.030%
2024-11-04	46.00	46.00	46.00	46.00	+1.478%	2	96	-8.391%
2024-11-01	46.40	46.40	45.33	45.33	-14.793%	6	94	-7.037%
2024-10-31	51.07	53.20	51.07	53.20	+8.571%	2	93	-20.789%
2024-10-30	49.00	49.00	49.00	49.00	-2.196%	1	92	-14.000%
2024-10-29	50.10	50.10	50.10	50.10	-2.624%	7	92	-15.888%
2024-10-22	51.45	51.45	51.45	51.45	-1.342%	1	92	-18.095%
2024-10-17	51.80	52.42	51.80	52.15	-2.066%	93	91	-19.195%
2024-09-19	53.25	53.25	53.25	53.25	-0.449%	1	1	-20.864%
2024-09-18	53.49	53.49	53.49	53.49	0.000%	1	1	-21.219%