Dark

AMZN20251219P195
AMZN Dec 19 2025 195.00 Put (AMZN251219P00195000)
option OPRA

EOD

May 15, 2025

13.70+11.382%(+1.40)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	13.80	14.61	13.60	13.70	+11.382%	34	3,962	0.000%
2025-05-14	12.15	12.30	11.93	12.30	+6.401%	62	3,954	+11.382%
2025-05-13	12.05	12.07	10.92	11.56	-8.617%	38	3,935	+18.512%
2025-05-12	13.50	13.50	12.60	12.65	-31.806%	355	3,932	+8.300%
2025-05-09	18.55	18.55	18.55	18.55	-4.872%	2	3,937	-26.146%
2025-05-08	20.15	20.25	18.42	19.50	-9.847%	68	3,936	-29.744%
2025-05-07	20.30	22.15	20.25	21.63	-3.524%	69	3,965	-36.662%
2025-05-06	22.85	22.90	21.88	22.42	+1.448%	6	3,934	-38.894%
2025-05-05	22.25	22.32	21.39	22.10	+6.763%	47	3,932	-38.009%
2025-05-02	21.45	21.95	19.43	20.70	-2.358%	122	3,896	-33.816%
2025-05-01	21.25	21.95	20.90	21.20	-16.863%	293	3,884	-35.377%
2025-04-30	25.59	26.40	25.35	25.50	+10.870%	59	3,807	-46.275%
2025-04-29	22.90	23.00	22.90	23.00	+4.688%	9	3,803	-40.435%
2025-04-28	21.95	23.60	21.95	21.97	+1.244%	7	3,809	-37.642%
2025-04-25	23.00	23.00	21.45	21.70	-7.423%	32	3,807	-36.866%
2025-04-24	24.70	24.70	23.44	23.44	-10.875%	7	3,803	-41.553%
2025-04-23	24.45	26.30	24.40	26.30	-14.859%	36	3,801	-47.909%
2025-04-22	32.75	32.75	28.90	30.89	-13.859%	20	3,781	-55.649%
2025-04-21	35.00	35.86	35.00	35.86	+15.677%	3	3,767	-61.796%
2025-04-17	30.25	31.00	30.25	31.00	+8.392%	13	3,752	-55.806%
2025-04-16	28.00	28.60	27.93	28.60	+6.518%	6	3,752	-52.098%
2025-04-15	26.85	26.85	26.85	26.85	-1.287%	2	3,747	-48.976%
2025-04-14	24.70	27.20	24.70	27.20	+0.369%	3	3,745	-49.632%
2025-04-11	29.85	29.85	27.00	27.10	-8.754%	20	3,744	-49.446%
2025-04-10	25.05	29.70	24.55	29.70	+34.146%	23	3,739	-53.872%
2025-04-09	33.95	34.15	22.14	22.14	-29.937%	164	3,725	-38.121%
2025-04-08	25.35	31.60	25.35	31.60	-6.509%	741	3,653	-56.646%
2025-04-07	39.10	39.10	30.88	33.80	+8.160%	58	3,091	-59.467%
2025-04-04	33.62	33.62	30.20	31.25	+15.955%	312	3,092	-56.160%
2025-04-03	24.65	28.71	24.65	26.95	+45.912%	67	3,162	-49.165%
2025-04-02	19.96	20.10	17.95	18.47	-8.564%	25	3,115	-25.826%
2025-04-01	21.35	21.91	19.95	20.20	-5.386%	14	3,098	-32.178%
2025-03-31	22.15	24.00	21.20	21.35	+4.299%	261	3,124	-35.831%
2025-03-28	17.20	20.50	17.20	20.47	+29.721%	72	3,132	-33.073%
2025-03-27	16.81	16.81	15.50	15.78	-2.892%	155	3,141	-13.181%
2025-03-26	15.74	16.25	15.28	16.25	+10.544%	19	3,138	-15.692%
2025-03-25	14.98	14.98	14.70	14.70	-6.667%	5	3,127	-6.803%
2025-03-24	16.50	16.50	15.58	15.75	-14.957%	25	3,129	-13.016%
2025-03-21	19.35	19.35	18.52	18.52	-3.542%	12	3,123	-26.026%
2025-03-20	18.93	19.35	17.80	19.20	-5.419%	60	3,124	-28.646%
2025-03-19	20.30	20.30	20.30	20.30	-1.695%	1	3,116	-32.512%
2025-03-18	21.15	21.15	20.65	20.65	+10.428%	6	3,115	-33.656%
2025-03-17	17.88	19.05	17.88	18.70	+1.026%	72	3,112	-26.738%
2025-03-14	19.20	19.35	18.40	18.51	-10.102%	218	3,075	-25.986%
2025-03-13	20.59	20.70	20.53	20.59	+13.008%	32	2,948	-33.463%
2025-03-12	18.65	20.00	18.15	18.22	-5.104%	33	2,948	-24.808%
2025-03-11	20.72	20.72	18.35	19.20	-9.220%	175	2,965	-28.646%
2025-03-10	19.86	22.35	19.86	21.15	+16.081%	224	2,835	-35.225%
2025-03-07	19.00	21.26	18.22	18.22	-0.274%	102	2,916	-24.808%
2025-03-06	16.75	18.70	15.90	18.27	+26.875%	159	2,885	-25.014%
2025-03-05	15.75	16.15	14.15	14.40	-10.559%	64	2,898	-4.861%
2025-03-04	18.31	19.05	16.10	16.10	+12.982%	96	2,917	-14.907%
2025-03-03	13.75	14.50	13.70	14.25	-2.397%	104	2,857	-3.860%
2025-02-28	14.70	14.80	14.00	14.60	+1.389%	186	2,755	-6.164%
2025-02-27	12.92	14.40	12.47	14.40	+14.650%	68	2,766	-4.861%
2025-02-26	11.72	12.56	11.70	12.56	-5.350%	20	2,788	+9.076%
2025-02-25	13.88	15.75	13.27	13.27	+8.327%	259	2,772	+3.240%
2025-02-24	12.22	12.35	12.12	12.25	+0.245%	8	2,766	+11.837%
2025-02-21	10.15	12.29	10.15	12.22	+22.200%	268	2,758	+12.111%
2025-02-20	9.75	10.05	9.75	10.00	+3.413%	9	2,625	+37.000%
2025-02-18	9.50	9.90	9.50	9.67	+9.266%	6	2,616	+41.675%
2025-02-14	9.17	9.17	8.85	8.85	+2.907%	54	2,614	+54.802%
2025-02-13	9.00	9.05	8.60	8.60	-4.338%	508	2,614	+59.302%
2025-02-12	8.87	9.17	8.68	8.99	+8.053%	36	2,113	+52.392%
2025-02-11	8.15	8.50	8.15	8.32	+2.337%	68	2,145	+64.663%
2025-02-10	8.30	8.30	8.13	8.13	-12.108%	6	2,144	+68.512%
2025-02-07	8.20	9.30	8.20	9.25	+15.915%	230	2,145	+48.108%
2025-02-06	8.40	8.40	7.98	7.98	-8.276%	89	2,118	+71.679%
2025-02-05	8.80	8.80	8.47	8.70	+11.538%	127	2,071	+57.471%
2025-02-04	7.72	7.85	7.72	7.80	-7.692%	13	1,978	+75.641%
2025-02-03	9.35	9.55	8.35	8.45	+3.681%	201	1,989	+62.130%
2025-01-31	8.15	8.15	8.15	8.15	-11.413%	4	1,822	+68.098%
2025-01-30	9.20	9.20	9.20	9.20	+8.747%	25	1,822	+48.913%
2025-01-29	8.60	8.60	8.46	8.46	+9.161%	32	1,822	+61.939%
2025-01-28	8.80	8.80	7.75	7.75	-16.216%	22	1,828	+76.774%
2025-01-27	9.50	9.50	9.05	9.25	+3.933%	28	1,840	+48.108%
2025-01-24	8.60	8.90	8.60	8.90	+1.714%	1,698	1,846	+53.933%
2025-01-23	9.10	9.10	8.75	8.75	-1.685%	175	1,160	+56.571%
2025-01-22	8.90	8.90	8.90	8.90	-7.292%	1	1,059	+53.933%
2025-01-21	9.60	9.60	9.60	9.60	-9.434%	1	1,059	+42.708%
2025-01-17	11.29	11.29	10.60	10.60	-11.667%	44	1,042	+29.245%
2025-01-16	12.00	12.00	12.00	12.00	+1.266%	1	1,042	+14.167%
2025-01-15	11.85	12.10	11.85	11.85	-9.195%	8	1,042	+15.612%
2025-01-14	13.25	13.25	13.05	13.05	-5.091%	52	1,036	+4.981%
2025-01-13	13.65	13.75	13.60	13.75	0.000%	22	984	-0.364%
2025-01-10	13.75	13.75	13.75	13.75	+10.442%	42	965	-0.364%
2025-01-08	12.95	13.00	12.45	12.45	+0.810%	16	933	+10.040%
2025-01-07	12.00	12.35	11.94	12.35	+11.261%	8	933	+10.931%
2025-01-06	11.55	11.73	11.10	11.10	-10.843%	12	935	+23.423%
2025-01-03	12.40	12.45	12.40	12.45	-10.043%	12	926	+10.040%
2025-01-02	12.55	13.84	12.50	13.84	+5.730%	4	920	-1.012%
2024-12-31	12.70	13.25	12.70	13.09	+1.473%	10	921	+4.660%
2024-12-30	13.85	13.85	12.90	12.90	-1.826%	17	921	+6.202%
2024-12-27	12.90	13.14	12.90	13.14	+14.162%	26	921	+4.262%
2024-12-26	11.55	11.55	11.51	11.51	+1.858%	10	908	+19.027%
2024-12-24	11.50	11.50	11.30	11.30	-7.755%	4	897	+21.239%
2024-12-23	12.65	12.65	12.25	12.25	-5.039%	8	897	+11.837%
2024-12-20	14.51	14.51	12.90	12.90	-5.839%	6	894	+6.202%
2024-12-19	12.70	13.70	12.55	13.70	+1.859%	44	890	0.000%
2024-12-18	11.00	13.45	11.00	13.45	+23.963%	12	906	+1.859%
2024-12-17	10.65	11.27	10.65	10.85	-1.364%	125	899	+26.267%
2024-12-12	11.00	11.00	11.00	11.00	+1.103%	5	894	+24.545%
2024-12-11	11.10	11.10	10.83	10.88	-7.483%	165	889	+25.919%
2024-12-10	11.75	11.76	11.25	11.76	+5.282%	4	827	+16.497%
2024-12-09	11.40	11.40	11.05	11.17	-3.707%	10	828	+22.650%
2024-12-06	11.90	12.00	11.60	11.60	-7.570%	144	828	+18.103%
2024-12-05	13.10	13.10	12.35	12.55	-5.993%	14	832	+9.163%
2024-12-04	12.90	13.35	12.83	13.35	-5.654%	4	822	+2.622%
2024-12-03	14.81	14.81	14.15	14.15	-5.667%	7	822	-3.180%
2024-12-02	15.00	15.00	15.00	15.00	-6.367%	2	818	-8.667%
2024-11-29	16.60	16.90	16.02	16.02	-3.494%	50	816	-14.482%
2024-11-27	16.35	16.75	16.30	16.60	+3.750%	19	787	-17.470%
2024-11-26	16.82	16.82	16.00	16.00	-13.514%	2	787	-14.375%
2024-11-25	18.50	18.50	18.50	18.50	-5.225%	4	786	-25.946%
2024-11-22	19.52	19.52	19.52	19.52	-0.153%	100	782	-29.816%
2024-11-21	19.52	19.55	19.52	19.55	+11.206%	2	767	-29.923%
2024-11-19	19.11	19.11	17.58	17.58	-2.873%	26	767	-22.071%
2024-11-18	17.41	18.10	17.41	18.10	-2.056%	34	754	-24.309%
2024-11-15	17.95	19.07	17.95	18.48	+31.343%	126	740	-25.866%
2024-11-13	14.72	14.72	14.07	14.07	-10.382%	3	742	-2.630%
2024-11-12	16.30	16.30	15.70	15.70	-3.325%	3	740	-12.739%
2024-11-11	16.24	16.24	16.24	16.24	+3.439%	4	739	-15.640%
2024-11-08	15.56	15.70	15.45	15.70	+1.948%	20	735	-12.739%
2024-11-07	15.30	15.58	15.30	15.40	-10.204%	18	732	-11.039%
2024-11-06	17.60	17.60	17.00	17.15	-11.643%	36	730	-20.117%
2024-11-05	20.23	20.26	19.41	19.41	-6.232%	10	721	-29.418%
2024-11-04	20.20	20.70	20.20	20.70	+5.612%	2	713	-33.816%
2024-11-01	19.44	19.65	19.25	19.60	-11.312%	14	712	-30.102%
2024-10-30	22.10	22.10	22.10	22.10	-8.489%	1	705	-38.009%
2024-10-28	24.15	24.15	24.15	24.15	-8.765%	1	706	-43.271%
2024-10-23	26.47	26.47	26.47	26.47	+9.971%	4	707	-48.243%
2024-10-21	24.55	24.55	24.07	24.07	+1.347%	501	710	-43.083%
2024-10-18	24.45	24.45	23.75	23.75	-8.124%	76	328	-42.316%
2024-10-15	25.85	25.85	25.85	25.85	+5.252%	4	301	-47.002%
2024-10-14	24.56	24.56	24.56	24.56	-3.307%	4	297	-44.218%
2024-10-10	25.25	25.40	25.00	25.40	-1.893%	117	297	-46.063%
2024-10-09	27.03	27.03	25.89	25.89	-6.534%	2	190	-47.084%
2024-10-08	27.70	27.70	27.70	27.70	+5.927%	1	190	-50.542%
2024-10-04	26.15	26.15	26.15	26.15	-4.909%	4	189	-47.610%
2024-10-01	27.50	27.50	27.50	27.50	+18.229%	1	187	-50.182%
2024-09-25	23.26	23.26	23.26	23.26	-14.923%	1	186	-41.101%
2024-09-12	27.34	27.34	27.34	27.34	-8.409%	1	185	-49.890%
2024-09-10	30.44	30.44	29.85	29.85	-4.633%	26	185	-54.104%
2024-09-05	31.30	31.30	31.30	31.30	-3.544%	2	160	-56.230%
2024-09-04	32.45	32.45	32.45	32.45	+15.976%	20	158	-57.781%
2024-08-21	27.98	27.98	27.98	27.98	-4.014%	1	138	-51.036%
2024-08-20	29.15	29.15	29.15	29.15	-2.995%	1	139	-53.002%
2024-08-19	30.05	30.05	30.05	30.05	-0.431%	1	138	-54.409%
2024-08-16	30.18	30.18	30.18	30.18	-0.887%	2	138	-54.606%
2024-08-15	30.45	30.45	30.45	30.45	-15.744%	1	137	-55.008%
2024-08-09	36.15	36.22	36.00	36.14	-21.178%	166	137	-62.092%
2024-08-05	45.85	45.85	45.85	45.85	+21.072%	1	191	-70.120%
2024-08-02	38.30	38.30	37.85	37.87	+30.812%	169	191	-63.824%
2024-08-01	28.95	28.95	28.95	28.95	-3.015%	1	190	-52.677%
2024-07-26	29.85	29.85	29.85	29.85	+13.844%	4	190	-54.104%
2024-07-23	26.37	26.45	26.22	26.22	-9.211%	20	188	-47.750%
2024-07-18	27.75	28.88	27.75	28.88	+5.633%	3	194	-52.562%
2024-07-17	27.25	27.34	27.25	27.34	+8.363%	2	194	-49.890%
2024-07-15	25.23	25.23	25.23	25.23	+4.689%	1	194	-45.700%
2024-07-11	24.04	24.10	24.04	24.10	+8.072%	21	193	-43.154%
2024-07-10	22.30	22.30	22.30	22.30	-7.083%	1	187	-38.565%
2024-07-01	24.00	24.00	24.00	24.00	-1.356%	1	188	-42.917%
2024-06-28	23.40	24.33	23.15	24.33	+6.898%	12	187	-43.691%
2024-06-27	22.67	22.77	22.67	22.76	-9.142%	5	188	-39.807%
2024-06-26	25.05	25.05	25.05	25.05	-4.462%	1	187	-45.309%
2024-06-25	26.22	26.22	26.22	26.22	+0.153%	14	186	-47.750%
2024-06-21	26.18	26.18	26.18	26.18	-7.491%	2	186	-47.670%
2024-06-17	28.55	28.55	28.30	28.30	+0.355%	2	187	-51.590%
2024-06-14	28.20	28.20	28.20	28.20	+7.021%	4	185	-51.418%
2024-06-12	26.35	26.35	26.35	26.35	-0.378%	2	187	-48.008%
2024-06-11	26.45	26.45	26.45	26.45	-6.801%	2	185	-48.204%
2024-05-17	28.38	28.38	28.38	28.38	+0.496%	10	185	-51.727%
2024-05-16	27.80	28.24	27.80	28.24	+3.900%	2	185	-51.487%
2024-05-07	27.05	27.19	27.00	27.18	-8.423%	54	185	-49.595%
2024-05-02	29.68	29.68	29.68	29.68	-4.872%	1	204	-53.841%
2024-04-30	31.20	31.20	31.20	31.20	-0.319%	13	203	-56.090%
2024-04-29	31.30	31.35	31.30	31.30	-1.417%	22	190	-56.230%
2024-04-26	31.70	31.75	31.70	31.75	-2.905%	10	168	-56.850%
2024-04-24	32.70	32.70	32.70	32.70	+5.997%	20	165	-58.104%
2024-04-16	30.60	30.85	30.60	30.85	+8.170%	44	185	-55.592%
2024-04-15	28.52	28.52	28.52	28.52	-0.280%	1	162	-51.964%
2024-04-12	28.60	28.60	28.60	28.60	-9.350%	48	162	-52.098%
2024-03-25	31.55	31.55	31.55	31.55	-1.128%	1	139	-56.577%
2024-03-14	32.53	32.53	31.91	31.91	-0.437%	21	139	-57.067%
2024-03-04	31.93	32.05	31.93	32.05	-10.475%	3	119	-57.254%
2024-02-02	35.80	35.80	35.80	35.80	-22.038%	1	117	-61.732%
2024-01-19	45.82	45.92	45.82	45.92	-2.609%	2	117	-70.166%
2023-12-26	46.92	47.15	46.92	47.15	+0.298%	2	116	-70.944%
2023-12-21	46.75	47.20	46.75	47.01	+2.463%	4	115	-70.857%
2023-12-20	45.25	45.88	45.25	45.88	-1.840%	2	114	-70.139%
2023-12-19	46.68	47.00	46.08	46.74	+2.052%	220	113	-70.689%
2023-12-18	46.08	46.30	45.80	45.80	-8.363%	48	3	-70.087%
2023-11-27	49.98	49.98	49.98	49.98	-8.007%	1	2	-72.589%
2023-11-16	54.33	54.33	54.33	54.33	-16.144%	6	2	-74.784%
2023-10-30	64.74	64.79	64.74	64.79	-7.257%	9	7	-78.855%
2023-10-20	69.86	69.86	69.86	69.86	+32.889%	1	22	-80.389%
2023-09-14	52.57	52.57	52.57	52.57	-13.848%	1	23	-73.940%
2023-09-06	61.02	61.02	61.02	61.02	-2.803%	6	22	-77.548%
2023-08-18	62.78	62.78	62.78	62.78	+9.698%	1	16	-78.178%
2023-08-14	57.23	57.23	57.23	57.23	-9.931%	2	15	-76.062%
2023-07-28	63.53	63.54	63.53	63.54	+5.286%	2	17	-78.439%
2023-07-14	60.35	60.35	60.35	60.35	-7.975%	15	15	-77.299%
2023-07-05	65.58	65.58	65.58	65.58	-2.498%	1	0	-79.109%
2023-06-29	67.26	67.26	67.26	67.26	0.000%	1	0	-79.631%