Dark

AMZN20250516P195
AMZN May 16 2025 195.00 Put (AMZN250516P00195000)
option OPRA

Expired

May 15, 2025

0.0600-33.333%(-0.0300)3,548

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.11	0.24	0.05	0.06	-33.333%	3,548	8,436	0.000%
2025-05-14	0.10	0.13	0.08	0.09	-25.000%	1,066	8,722	-33.333%
2025-05-13	0.16	0.17	0.09	0.12	-47.826%	2,064	8,670	-50.000%
2025-05-12	0.31	0.40	0.18	0.23	-94.889%	5,473	8,829	-73.913%
2025-05-09	4.50	5.70	3.80	4.50	-16.667%	3,612	7,315	-98.667%
2025-05-08	5.90	7.40	4.15	5.40	-28.947%	1,678	7,050	-98.889%
2025-05-07	10.60	10.60	6.53	7.60	-27.619%	562	6,770	-99.211%
2025-05-06	11.50	11.75	9.15	10.50	+9.375%	248	6,824	-99.429%
2025-05-05	10.00	10.37	8.55	9.60	+28.342%	526	6,915	-99.375%
2025-05-02	7.65	10.15	6.00	7.48	-28.694%	5,214	7,177	-99.198%
2025-05-01	9.50	11.75	9.50	10.49	-28.785%	1,209	6,533	-99.428%
2025-04-30	16.60	17.70	14.73	14.73	+24.304%	177	6,322	-99.593%
2025-04-29	14.39	14.39	11.51	11.85	+3.133%	71	6,313	-99.494%
2025-04-28	10.80	13.65	10.35	11.49	+2.406%	50	6,314	-99.478%
2025-04-25	12.70	13.38	10.73	11.22	-17.257%	376	6,312	-99.465%
2025-04-24	16.85	16.85	13.45	13.56	-19.334%	82	6,231	-99.558%
2025-04-23	15.11	16.85	12.85	16.81	-27.229%	252	6,252	-99.643%
2025-04-22	26.26	26.26	21.30	23.10	-19.792%	214	6,387	-99.740%
2025-04-21	26.67	30.10	26.35	28.80	+22.814%	224	6,481	-99.792%
2025-04-17	21.43	23.80	21.43	23.45	+7.323%	388	6,468	-99.744%
2025-04-16	20.10	24.90	18.50	21.85	+21.053%	395	6,468	-99.725%
2025-04-15	18.15	19.05	16.62	18.05	+6.490%	565	6,373	-99.668%
2025-04-14	14.10	18.55	14.10	16.95	+6.873%	185	6,385	-99.646%
2025-04-11	20.38	21.05	15.85	15.86	-16.306%	418	6,344	-99.622%
2025-04-10	15.35	22.79	15.35	18.95	+59.244%	293	6,379	-99.683%
2025-04-09	26.63	28.06	11.40	11.90	-56.884%	410	6,307	-99.496%
2025-04-08	16.46	29.00	16.46	27.60	+15.723%	443	6,318	-99.783%
2025-04-07	33.68	33.68	18.19	23.85	-9.316%	644	6,317	-99.748%
2025-04-04	30.34	31.15	21.51	26.30	+27.546%	1,722	6,510	-99.772%
2025-04-03	17.12	21.08	16.29	20.62	+126.843%	930	6,890	-99.709%
2025-04-02	11.98	12.26	8.30	9.09	-17.364%	1,261	6,913	-99.340%
2025-04-01	12.22	13.04	10.35	11.00	-8.714%	158	6,458	-99.455%
2025-03-31	13.75	15.79	11.58	12.05	+8.072%	321	6,434	-99.502%
2025-03-28	8.50	11.52	7.90	11.15	+57.042%	3,196	6,399	-99.462%
2025-03-27	7.44	7.92	6.19	7.10	-0.699%	356	5,339	-99.155%
2025-03-26	5.50	7.60	5.50	7.15	+28.136%	358	5,147	-99.161%
2025-03-25	6.23	6.23	5.35	5.58	-12.264%	551	5,013	-98.925%
2025-03-24	7.59	7.59	6.32	6.36	-31.317%	901	4,906	-99.057%
2025-03-21	11.32	11.32	9.20	9.26	-10.531%	652	4,244	-99.352%
2025-03-20	11.16	11.16	8.45	10.35	+1.870%	366	4,245	-99.420%
2025-03-19	11.55	11.65	9.84	10.16	-12.715%	322	4,213	-99.409%
2025-03-18	11.80	13.67	11.30	11.64	+13.561%	163	4,168	-99.485%
2025-03-17	9.55	11.11	9.10	10.25	+6.660%	349	4,211	-99.415%
2025-03-14	10.60	11.20	9.60	9.61	-22.186%	478	4,192	-99.376%
2025-03-13	10.95	13.30	10.95	12.35	+21.078%	414	3,941	-99.514%
2025-03-12	9.55	12.03	9.30	10.20	-10.917%	536	3,941	-99.412%
2025-03-11	12.44	12.96	10.15	11.45	-10.547%	453	3,605	-99.476%
2025-03-10	12.14	14.45	11.50	12.80	+29.293%	699	3,394	-99.531%
2025-03-07	9.98	13.31	9.30	9.90	-3.036%	1,030	3,636	-99.394%
2025-03-06	8.40	10.45	7.85	10.21	+53.997%	262	3,566	-99.412%
2025-03-05	8.26	8.40	6.28	6.63	-23.353%	373	3,581	-99.095%
2025-03-04	10.10	11.60	7.50	8.65	+1.051%	900	3,398	-99.306%
2025-03-03	5.75	8.77	5.75	8.56	+29.697%	306	2,767	-99.299%
2025-02-28	7.11	7.21	6.30	6.60	-5.714%	472	2,716	-99.091%
2025-02-27	5.49	7.02	5.10	7.00	+34.615%	225	2,654	-99.143%
2025-02-26	5.00	5.35	4.35	5.20	-7.965%	394	2,638	-98.846%
2025-02-25	5.74	8.00	5.55	5.65	+13.000%	243	2,408	-98.938%
2025-02-24	4.42	5.30	4.42	5.00	+7.527%	350	2,330	-98.800%
2025-02-21	3.13	5.00	3.13	4.65	+45.313%	276	2,170	-98.710%
2025-02-20	3.02	3.25	3.02	3.20	+20.301%	24	2,134	-98.125%
2025-02-19	3.05	3.05	2.66	2.66	-13.636%	29	2,123	-97.744%
2025-02-18	2.64	3.25	2.64	3.08	+16.226%	181	2,104	-98.052%
2025-02-14	2.66	2.85	2.55	2.65	+0.379%	140	1,981	-97.736%
2025-02-13	2.86	2.86	2.47	2.64	-6.383%	84	1,981	-97.727%
2025-02-12	2.59	2.82	2.49	2.82	+20.000%	32	1,970	-97.872%
2025-02-11	2.28	2.55	2.28	2.35	+5.381%	35	1,965	-97.447%
2025-02-10	2.72	2.72	2.23	2.23	-25.667%	257	1,948	-97.309%
2025-02-07	2.42	3.01	2.20	3.00	+21.951%	190	2,003	-98.000%
2025-02-06	2.84	2.85	2.40	2.46	-19.344%	121	1,965	-97.561%
2025-02-05	3.00	3.15	2.89	3.05	+22.000%	128	1,943	-98.033%
2025-02-04	2.60	2.63	2.50	2.50	-16.107%	1,537	2,007	-97.600%
2025-02-03	3.34	3.70	2.98	2.98	-2.295%	571	3,033	-97.987%
2025-01-31	2.82	3.05	2.76	3.05	-4.088%	234	3,202	-98.033%
2025-01-30	3.15	3.65	3.15	3.18	+4.262%	550	3,257	-98.113%
2025-01-29	2.95	3.05	2.90	3.05	+8.929%	12	3,331	-98.033%
2025-01-28	2.94	2.94	2.64	2.80	-17.647%	24	3,334	-97.857%
2025-01-27	4.46	4.46	3.32	3.40	+3.659%	2,135	3,342	-98.235%
2025-01-24	3.05	3.28	3.05	3.28	-0.606%	52	1,393	-98.171%
2025-01-23	3.25	3.30	3.25	3.30	-1.493%	565	1,375	-98.182%
2025-01-22	3.55	3.55	3.10	3.35	-8.967%	99	901	-98.209%
2025-01-21	3.85	4.20	3.68	3.68	-17.303%	19	895	-98.370%
2025-01-17	4.96	4.96	4.40	4.45	-18.048%	96	870	-98.652%
2025-01-16	5.12	5.43	4.85	5.43	-0.367%	26	870	-98.895%
2025-01-15	5.45	5.45	5.45	5.45	-21.583%	1	883	-98.899%
2025-01-14	6.05	7.07	5.85	6.95	+5.303%	340	884	-99.137%
2025-01-13	6.90	7.05	6.60	6.60	0.000%	141	679	-99.091%
2025-01-10	7.30	7.30	6.60	6.60	+14.783%	46	547	-99.091%
2025-01-08	6.05	6.30	5.75	5.75	-5.738%	54	549	-98.957%
2025-01-07	5.50	6.10	5.50	6.10	+24.490%	30	549	-99.016%
2025-01-06	5.27	5.48	4.90	4.90	-14.336%	155	528	-98.776%
2025-01-03	5.92	5.95	5.72	5.72	-14.627%	54	412	-98.951%
2025-01-02	5.70	7.07	5.55	6.70	+1.208%	25	411	-99.104%
2024-12-31	6.19	6.62	6.10	6.62	0.000%	6	384	-99.094%
2024-12-27	6.58	6.62	6.58	6.62	+22.593%	6	384	-99.094%
2024-12-26	5.40	5.40	5.40	5.40	+1.124%	16	381	-98.889%
2024-12-24	5.34	5.34	5.34	5.34	-9.492%	1	394	-98.876%
2024-12-23	6.23	6.23	5.90	5.90	-5.145%	6	394	-98.983%
2024-12-20	7.05	7.05	6.22	6.22	-5.758%	83	390	-99.035%
2024-12-19	6.35	6.60	6.35	6.60	-9.216%	65	399	-99.091%
2024-12-18	4.86	7.28	4.86	7.27	+53.053%	15	343	-99.175%
2024-12-17	5.20	5.20	4.75	4.75	+1.064%	6	339	-98.737%
2024-12-16	5.20	5.20	4.70	4.70	-5.051%	6	340	-98.723%
2024-12-13	4.95	4.95	4.95	4.95	0.000%	44	340	-98.788%
2024-12-12	4.96	4.96	4.95	4.95	+2.062%	2	327	-98.788%
2024-12-11	4.85	4.85	4.85	4.85	-14.912%	1	326	-98.763%
2024-12-10	5.28	5.70	5.25	5.70	+11.328%	21	314	-98.947%
2024-12-09	5.19	5.50	5.12	5.12	-4.478%	12	314	-98.828%
2024-12-06	5.75	5.75	5.36	5.36	-16.250%	72	321	-98.881%
2024-12-05	6.75	6.75	6.10	6.40	-8.571%	97	304	-99.063%
2024-12-04	6.80	7.05	6.55	7.00	-12.171%	98	226	-99.143%
2024-12-03	8.20	8.36	7.78	7.97	-6.784%	30	162	-99.247%
2024-12-02	8.16	8.84	8.16	8.55	-13.021%	28	156	-99.298%
2024-11-29	9.95	9.95	9.83	9.83	-4.563%	10	155	-99.390%
2024-11-27	10.25	10.30	10.25	10.30	+3.000%	128	60	-99.417%
2024-11-26	10.00	10.00	10.00	10.00	-16.318%	4	60	-99.400%
2024-11-25	12.35	12.55	11.95	11.95	-13.091%	34	60	-99.498%
2024-11-22	13.75	13.95	13.25	13.75	+0.365%	56	30	-99.564%
2024-11-21	13.20	13.70	13.20	13.70	0.000%	8	0	-99.562%