Dark

AMZN20261218P225
AMZN Dec 18 2026 225.00 Put (AMZN261218P00225000)
option OPRA

EOD

May 15, 2025

38.20+6.259%(+2.25)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	37.70	38.44	37.70	38.20	+6.259%	26	1,605	0.000%
2025-05-14	35.55	35.95	35.55	35.95	+2.392%	11	1,606	+6.259%
2025-05-13	33.90	35.19	33.90	35.11	-5.871%	18	1,605	+8.801%
2025-05-12	37.30	37.30	37.30	37.30	-20.554%	50	1,597	+2.413%
2025-05-02	46.95	46.95	46.95	46.95	+1.055%	14	1,554	-18.637%
2025-05-01	46.46	46.46	46.46	46.46	-4.990%	2	1,561	-17.779%
2025-04-29	48.90	48.90	48.90	48.90	+0.825%	1	1,559	-21.881%
2025-04-25	48.50	48.50	48.50	48.50	-3.000%	20	1,560	-21.237%
2025-04-24	50.00	50.00	50.00	50.00	-11.426%	10	1,560	-23.600%
2025-04-22	56.45	56.45	56.45	56.45	-11.866%	8	1,560	-32.329%
2025-04-21	64.05	64.05	64.05	64.05	+16.138%	1	1,560	-40.359%
2025-04-16	55.15	55.15	55.15	55.15	+9.100%	2	1,559	-30.734%
2025-04-14	50.55	50.55	50.55	50.55	-2.507%	5	1,559	-24.431%
2025-04-11	51.85	51.85	51.85	51.85	-9.511%	10	1,554	-26.326%
2025-04-07	57.30	57.30	57.30	57.30	-5.834%	1	1,554	-33.333%
2025-04-04	61.60	61.60	60.85	60.85	+42.506%	4	1,554	-37.223%
2025-04-02	43.70	43.70	42.70	42.70	-4.687%	8	1,554	-10.539%
2025-04-01	47.15	47.15	44.80	44.80	+1.129%	13	1,551	-14.732%
2025-03-21	44.30	44.30	44.30	44.30	-3.275%	32	1,551	-13.770%
2025-03-11	44.15	45.80	44.15	45.80	+6.141%	26	1,550	-16.594%
2025-03-07	43.42	43.42	43.15	43.15	+1.172%	12	1,548	-11.472%
2025-03-04	41.90	42.65	41.90	42.65	+31.962%	27	1,548	-10.434%
2025-02-21	31.90	32.32	31.90	32.32	+11.757%	24	1,523	+18.193%
2025-02-19	28.92	28.92	28.92	28.92	-2.659%	5	1,521	+32.089%
2025-02-18	29.79	29.79	29.60	29.71	+3.881%	75	1,516	+28.576%
2025-02-14	28.60	28.60	28.60	28.60	+0.775%	30	1,466	+33.566%
2025-02-13	28.37	28.42	28.37	28.38	+1.249%	15	1,451	+34.602%
2025-02-12	28.40	28.40	28.03	28.03	+5.376%	55	1,451	+36.283%
2025-02-10	27.10	27.10	26.60	26.60	-7.155%	17	1,401	+43.609%
2025-02-07	27.05	28.65	27.05	28.65	+8.318%	26	1,400	+33.333%
2025-02-06	26.45	26.45	26.45	26.45	-1.306%	10	1,390	+44.423%
2025-02-05	26.80	26.80	26.80	26.80	+0.375%	3	1,390	+42.537%
2025-01-31	25.88	26.70	25.88	26.70	+4.870%	4	1,390	+43.071%
2025-01-28	25.46	25.46	25.46	25.46	-7.920%	3	1,391	+50.039%
2025-01-27	27.95	28.05	27.65	27.65	+2.445%	7	1,391	+38.156%
2025-01-24	26.82	26.99	26.82	26.99	-1.316%	6	1,392	+41.534%
2025-01-23	27.30	27.35	27.30	27.35	-1.264%	2	1,391	+39.671%
2025-01-22	27.70	27.70	27.70	27.70	-4.252%	2	1,390	+37.906%
2025-01-21	29.10	29.10	28.93	28.93	-4.427%	5	1,392	+32.043%
2025-01-17	30.75	30.75	30.27	30.27	-6.574%	8	1,392	+26.198%
2025-01-15	32.11	32.50	32.03	32.40	-5.814%	142	1,392	+17.901%
2025-01-13	34.40	34.40	34.40	34.40	+2.994%	500	1,366	+11.047%
2025-01-08	33.45	33.45	33.40	33.40	+8.972%	3	1,409	+14.371%
2025-01-06	31.10	31.10	30.65	30.65	-4.961%	5	1,409	+24.633%
2025-01-03	32.30	32.30	32.25	32.25	-2.421%	22	1,407	+18.450%
2025-01-02	32.60	33.05	32.60	33.05	+0.456%	5	1,397	+15.582%
2024-12-30	32.90	32.90	32.90	32.90	-0.604%	1	1,397	+16.109%
2024-12-27	33.10	33.10	33.10	33.10	+6.192%	2	1,396	+15.408%
2024-12-24	31.17	31.17	31.17	31.17	-1.827%	20	1,396	+22.554%
2024-12-23	32.40	32.40	31.75	31.75	-2.637%	7	1,396	+20.315%
2024-12-20	34.94	34.94	32.61	32.61	-3.177%	7	1,395	+17.142%
2024-12-18	30.70	33.68	30.40	33.68	+11.782%	7	1,400	+13.420%
2024-12-17	30.13	30.13	30.13	30.13	-3.584%	1	1,398	+26.784%
2024-12-13	31.25	31.25	31.25	31.25	+0.547%	4	1,398	+22.240%
2024-12-12	31.00	31.08	30.55	31.08	+2.574%	10	1,396	+22.909%
2024-12-11	29.95	30.38	29.95	30.30	-2.760%	9	1,389	+26.073%
2024-12-10	32.15	32.15	31.16	31.16	-1.017%	6	1,387	+22.593%
2024-12-09	30.80	31.48	30.80	31.48	-1.006%	4	1,381	+21.347%
2024-12-06	31.56	31.86	31.56	31.80	-5.329%	26	1,381	+20.126%
2024-12-04	33.60	33.61	33.55	33.59	-18.073%	40	1,373	+13.724%
2024-11-19	41.00	41.00	41.00	41.00	+16.477%	1	1,373	-6.829%
2024-11-13	35.20	35.20	35.20	35.20	-6.083%	1	1,373	+8.523%
2024-11-11	37.48	37.48	37.48	37.48	+3.765%	1	1,373	+1.921%
2024-11-07	36.12	36.12	36.12	36.12	-24.593%	2	1,373	+5.759%
2024-10-28	47.75	47.90	47.75	47.90	-1.542%	18	1,373	-20.251%
2024-10-17	48.30	48.92	48.30	48.65	-0.144%	93	1,369	-21.480%
2024-10-16	48.72	48.72	48.72	48.72	-4.937%	1	1,370	-21.593%
2024-10-02	51.02	51.25	51.02	51.25	-0.582%	2	1,370	-25.463%
2024-09-12	51.40	51.55	51.40	51.55	-4.182%	15	1,370	-25.897%
2024-09-11	53.80	53.80	53.80	53.80	-2.448%	10	1,367	-28.996%
2024-09-10	55.10	55.15	55.10	55.15	-0.898%	2	1,367	-30.734%
2024-09-03	55.65	55.65	55.65	55.65	-2.111%	1	1,367	-31.357%
2024-08-30	56.57	56.90	56.57	56.85	-5.565%	8	1,367	-32.806%
2024-08-28	60.00	60.20	60.00	60.20	+4.732%	2	1,367	-36.545%
2024-08-27	57.68	58.01	57.32	57.48	+5.759%	4	1,367	-33.542%
2024-08-22	54.40	54.40	54.35	54.35	+1.779%	2	1,367	-29.715%
2024-08-21	52.65	53.40	52.65	53.40	-2.377%	23	1,366	-28.464%
2024-08-19	55.00	55.00	54.70	54.70	-0.110%	7	1,364	-30.165%
2024-08-15	54.76	54.76	54.76	54.76	-7.578%	40	1,364	-30.241%
2024-08-14	59.65	59.65	59.25	59.25	-0.837%	3	1,364	-35.527%
2024-08-13	60.95	61.25	58.80	59.75	-3.784%	94	1,364	-36.067%
2024-08-12	62.10	62.15	61.80	62.10	-0.241%	40	1,333	-38.486%
2024-08-09	61.80	62.70	61.70	62.25	-2.810%	120	1,325	-38.635%
2024-08-08	63.50	64.20	62.25	64.05	-1.914%	39	1,310	-40.359%
2024-08-07	63.00	65.30	62.95	65.30	-1.360%	58	1,313	-41.501%
2024-08-06	64.99	66.45	64.75	66.20	+5.751%	115	1,293	-42.296%
2024-08-02	62.60	62.60	62.60	62.60	+20.873%	10	1,296	-38.978%
2024-07-19	51.94	52.08	51.79	51.79	+10.662%	12	1,296	-26.241%
2024-07-15	47.80	47.80	46.80	46.80	+6.679%	901	1,296	-18.376%
2024-07-02	44.05	44.05	43.87	43.87	-1.082%	6	396	-12.925%
2024-06-27	44.25	44.35	44.21	44.35	-12.178%	5	398	-13.867%
2024-06-21	49.20	50.50	49.20	50.50	+2.455%	98	393	-24.356%
2024-06-11	49.29	49.29	49.29	49.29	-10.544%	41	389	-22.499%
2024-05-31	55.10	55.10	55.10	55.10	-1.870%	2	350	-30.672%
2024-04-30	56.15	56.15	56.10	56.15	0.000%	350	350	-31.968%