Dark

AMZN20281215P150
AMZN Dec 15 2028 150.00 Put (AMZN281215P00150000)
option OPRA

EOD

Aug 20, 2026

8.00-0.374%(-0.03)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.1000	8.1500	8.0000	8.0000	-0.374%	11	5,274	0.000%
2026-08-18	8.0000	8.0300	8.0000	8.0300	-1.230%	6	5,271	-0.374%
2026-08-17	7.9000	8.1300	7.8500	8.1300	+1.625%	11	5,271	-1.599%
2026-08-14	7.9000	8.0000	7.9000	8.0000	-1.720%	8	5,266	0.000%
2026-08-13	7.9500	8.2000	7.8500	8.1400	+5.032%	46	5,266	-1.720%
2026-08-12	7.7500	7.7500	7.7500	7.7500	-0.641%	40	5,265	+3.226%
2026-08-11	7.8000	7.8000	7.8000	7.8000	+0.645%	4	5,265	+2.564%
2026-08-10	7.6000	7.7500	7.6000	7.7500	-0.641%	4	5,265	+3.226%
2026-08-07	7.9000	7.9000	7.8000	7.8000	-4.412%	5	5,263	+2.564%
2026-08-06	8.1600	8.1600	8.1600	8.1600	+2.000%	5	5,262	-1.961%
2026-08-05	7.8000	8.0500	7.7100	8.0000	+2.564%	33	5,267	0.000%
2026-08-04	7.7500	7.9000	7.6500	7.8000	+4.278%	131	5,262	+2.564%
2026-08-03	7.7000	7.7000	7.4400	7.4800	-7.654%	5	5,261	+6.952%
2026-07-31	8.2000	8.3500	8.0000	8.1000	-25.139%	33	5,264	-1.235%
2026-07-30	11.5000	11.5000	10.7300	10.8200	-6.158%	14	5,275	-26.063%
2026-07-29	11.5300	11.5300	11.5300	11.5300	+0.699%	1	5,285	-30.616%
2026-07-28	11.4500	11.7500	11.4500	11.4500	-0.174%	5	5,285	-30.131%
2026-07-27	11.5500	11.5500	11.4700	11.4700	-0.261%	11	5,282	-30.253%
2026-07-24	12.0000	12.0000	11.5000	11.5000	-4.167%	14	5,283	-30.435%
2026-07-23	11.6000	12.0000	11.1000	12.0000	+8.597%	12	5,295	-33.333%
2026-07-22	11.0500	11.0500	11.0500	11.0500	+5.742%	1	5,286	-27.602%
2026-07-21	10.4500	10.4500	10.4500	10.4500	-2.791%	18	5,285	-23.445%
2026-07-20	10.8400	10.9300	10.7500	10.7500	-3.674%	12	5,267	-25.581%
2026-07-17	11.1400	11.2000	11.0500	11.1600	+8.350%	13	5,267	-28.315%
2026-07-16	10.4300	10.4300	10.0600	10.3000	-0.866%	16	5,278	-22.330%
2026-07-15	10.6500	10.6500	10.3900	10.3900	-5.114%	30	5,280	-23.003%
2026-07-14	11.0100	11.0100	10.9300	10.9500	-0.455%	23	5,284	-26.941%
2026-07-13	10.7000	11.0000	10.7000	11.0000	+1.852%	3	5,281	-27.273%
2026-07-10	10.8000	10.8000	10.8000	10.8000	-5.263%	1	5,279	-25.926%
2026-07-09	11.0000	11.4000	11.0000	11.4000	+4.110%	2	5,280	-29.825%
2026-07-07	11.2000	11.4100	10.9500	10.9500	-4.948%	22	5,278	-26.941%
2026-07-06	11.5200	11.5200	11.5200	11.5200	+0.348%	20	5,281	-30.556%
2026-07-02	11.5000	11.5000	11.4800	11.4800	+1.145%	52	5,331	-30.314%
2026-07-01	11.7000	11.7000	11.3500	11.3500	-0.873%	6	5,331	-29.515%
2026-06-29	11.4500	11.4500	11.4500	11.4500	-9.984%	5	5,325	-30.131%
2026-06-26	13.1500	13.1500	12.4000	12.7200	-4.361%	8	5,322	-37.107%
2026-06-25	12.5000	13.3000	12.1000	13.3000	+14.359%	15	5,316	-39.850%
2026-06-24	11.9000	11.9000	11.5500	11.6300	-3.485%	7	5,309	-31.212%
2026-06-23	12.2000	12.2000	11.8500	12.0500	-0.413%	4	5,315	-33.610%
2026-06-22	11.9800	12.3500	11.9800	12.1000	+8.036%	4	5,311	-33.884%
2026-06-18	11.2000	11.2000	11.2000	11.2000	-0.356%	2	5,305	-28.571%
2026-06-17	10.6000	11.2700	10.6000	11.2400	+7.869%	4	5,305	-28.826%
2026-06-16	10.5000	10.5000	10.3400	10.4200	-0.856%	8	5,301	-23.225%
2026-06-15	10.7000	10.8000	10.5000	10.5100	-9.004%	111	5,296	-23.882%
2026-06-12	11.5900	11.8000	11.4200	11.5500	+1.227%	6	5,214	-30.736%
2026-06-11	11.4700	11.4700	11.4100	11.4100	-0.783%	14	5,208	-29.886%
2026-06-10	11.2000	11.5000	11.2000	11.5000	+1.770%	5	5,198	-30.435%
2026-06-09	11.4500	11.4500	11.3000	11.3000	+13.000%	3	5,195	-29.204%
2026-06-05	10.0000	10.0000	10.0000	10.0000	-0.794%	3	5,194	-20.000%
2026-06-03	10.0000	10.1700	9.5700	10.0800	+6.105%	46	5,197	-20.635%
2026-06-02	9.9500	9.9500	9.5000	9.5000	+2.592%	5	5,232	-15.789%
2026-06-01	9.0000	9.3500	9.0000	9.2600	+11.566%	69	5,231	-13.607%
2026-05-29	8.3000	8.3000	8.3000	8.3000	+1.220%	5	5,212	-3.614%
2026-05-28	8.2000	8.2000	8.2000	8.2000	-2.959%	1	5,207	-2.439%
2026-05-27	8.4500	8.4500	8.4500	8.4500	-5.056%	1	5,206	-5.325%
2026-05-26	8.4000	8.9000	8.4000	8.9000	+9.877%	3	5,207	-10.112%
2026-05-22	8.4700	8.4700	8.1000	8.1000	0.000%	5	5,202	-1.235%
2026-05-21	8.1000	8.1000	8.1000	8.1000	-8.475%	2	5,200	-1.235%
2026-05-19	8.6100	9.0000	8.6100	8.8500	+0.340%	22	5,200	-9.605%
2026-05-15	8.8200	8.8200	8.8200	8.8200	+4.875%	1	5,197	-9.297%
2026-05-14	8.4500	8.4500	8.4000	8.4100	-2.209%	53	5,197	-4.875%
2026-05-12	8.6000	8.6000	8.6000	8.6000	+2.871%	1	5,178	-6.977%
2026-05-11	8.3400	8.3600	8.2500	8.3600	+0.723%	4	5,178	-4.306%
2026-05-08	8.4000	8.4000	8.2500	8.3000	+1.220%	3	5,180	-3.614%
2026-05-06	8.0000	8.4500	8.0000	8.2000	-2.381%	45	5,183	-2.439%
2026-05-05	8.3600	8.4000	8.3600	8.4000	-6.355%	22	5,144	-4.762%
2026-05-01	9.1000	10.1500	8.8500	8.9700	-0.554%	35	5,128	-10.814%
2026-04-30	9.5200	9.5200	9.0000	9.0200	-3.529%	14	5,128	-11.308%
2026-04-29	10.3000	10.3000	9.3500	9.3500	-9.223%	11	5,126	-14.439%
2026-04-28	10.3500	10.6000	9.8000	10.3000	+3.000%	6	5,127	-22.330%
2026-04-27	10.1000	10.1000	9.9700	10.0000	-1.768%	3	5,126	-20.000%
2026-04-24	10.4000	10.8500	10.1800	10.1800	-5.828%	12	5,127	-21.415%
2026-04-23	10.7500	11.0000	10.6800	10.8100	-0.092%	11	5,132	-25.994%
2026-04-22	10.8000	10.8200	10.8000	10.8200	-5.088%	3	5,129	-26.063%
2026-04-21	11.0500	11.4000	11.0000	11.4000	-2.564%	8	5,136	-29.825%
2026-04-20	11.6300	11.7000	11.6300	11.7000	+1.739%	2	5,136	-31.624%
2026-04-17	11.3000	11.5000	11.2000	11.5000	-2.128%	29	5,136	-30.435%
2026-04-16	11.7500	11.7500	11.7500	11.7500	-0.844%	1	5,130	-31.915%
2026-04-15	11.7000	12.0000	11.5000	11.8500	+2.597%	56	5,131	-32.489%
2026-04-14	12.2500	12.2500	11.5500	11.5500	-11.832%	42	5,131	-30.736%
2026-04-10	12.8800	13.1000	12.7000	13.1000	-3.676%	6	5,160	-38.931%
2026-04-09	14.1400	14.1400	13.5900	13.6000	-4.561%	6	5,160	-41.176%
2026-04-08	14.2200	14.4700	14.2000	14.2500	-9.236%	26	5,161	-43.860%
2026-04-07	16.1400	16.2000	15.7000	15.7000	-3.086%	17	5,147	-49.045%
2026-04-06	16.2000	16.2000	16.2000	16.2000	-1.340%	2	5,150	-50.617%
2026-03-31	17.0500	17.0500	16.3300	16.4200	-7.753%	47	5,152	-51.279%
2026-03-30	17.5000	17.8000	17.5000	17.8000	-0.836%	11	5,152	-55.056%
2026-03-27	17.2300	17.9500	17.2300	17.9500	+11.491%	56	5,141	-55.432%
2026-03-26	15.6400	16.1000	15.4500	16.1000	+5.712%	14	5,087	-50.311%
2026-03-25	15.2300	15.2300	15.2300	15.2300	-0.327%	2	5,073	-47.472%
2026-03-23	15.3500	15.3500	15.0500	15.2800	-5.679%	134	5,071	-47.644%
2026-03-19	16.5000	16.5000	16.2000	16.2000	0.000%	904	4,954	-50.617%
2026-03-18	16.2000	16.2000	16.2000	16.2000	+6.299%	3	4,054	-50.617%
2026-03-17	15.4500	15.4800	15.2400	15.2400	-6.503%	8	4,051	-47.507%
2026-03-16	16.3000	16.3000	16.3000	16.3000	-4.956%	2	4,056	-50.920%
2026-03-13	17.1500	17.1500	17.1500	17.1500	+0.942%	1	4,058	-53.353%
2026-03-12	16.7800	17.0500	16.6700	16.9900	+3.914%	19	4,057	-52.913%
2026-03-11	15.7000	16.3500	15.7000	16.3500	+1.238%	33	4,059	-51.070%
2026-03-10	16.1300	16.1500	16.1300	16.1500	-7.024%	2	4,070	-50.464%
2026-03-09	17.9000	17.9000	17.3700	17.3700	+2.478%	3	4,072	-53.944%
2026-03-06	16.5600	16.9500	16.4700	16.9500	+6.403%	13	4,073	-52.802%
2026-03-05	16.1500	16.2500	15.9300	15.9300	-0.748%	3	4,060	-49.780%
2026-03-04	16.2000	16.2000	15.9000	16.0500	-6.195%	10	4,060	-50.156%
2026-03-03	20.6500	20.6500	17.0700	17.1100	-2.229%	108	4,066	-53.244%
2026-03-02	17.8500	17.8500	17.1500	17.5000	+1.626%	36	4,066	-54.286%
2026-02-27	17.4500	17.4500	17.2200	17.2200	+0.761%	13	4,062	-53.542%
2026-02-26	17.0300	17.5000	16.8200	17.0900	+1.184%	2,509	4,057	-53.189%
2026-02-25	16.5300	16.8900	16.5300	16.8900	+0.716%	11	1,550	-52.635%
2026-02-24	17.7000	17.7000	16.7700	16.7700	-6.470%	18	1,550	-52.296%
2026-02-23	18.0200	18.0200	17.9300	17.9300	+7.045%	3	1,536	-55.382%
2026-02-20	17.4500	17.4500	16.7500	16.7500	-5.634%	13	1,533	-52.239%
2026-02-19	17.7500	17.8100	17.5000	17.7500	+1.719%	86	1,546	-54.930%
2026-02-18	17.8500	17.8500	16.7000	17.4500	-3.324%	169	1,498	-54.155%
2026-02-17	18.2500	18.5000	17.8700	18.0500	-0.276%	34	1,452	-55.679%
2026-02-13	18.5600	18.6000	17.5500	18.1000	-1.897%	364	1,116	-55.801%
2026-02-12	17.5100	18.7500	17.5100	18.4500	+7.081%	9	1,116	-56.640%
2026-02-11	16.5600	17.3000	16.5600	17.2300	+3.050%	61	1,107	-53.569%
2026-02-10	16.5000	16.8000	15.9100	16.7200	+3.146%	108	1,054	-52.153%
2026-02-09	15.9700	16.2100	15.4700	16.2100	+1.439%	576	971	-50.648%
2026-02-06	15.9100	17.2800	15.7000	15.9800	+11.748%	129	415	-49.937%
2026-02-05	14.3300	14.9000	14.3000	14.3000	+13.672%	274	310	-44.056%
2026-02-04	12.5000	12.5800	12.5000	12.5800	+8.636%	4	68	-36.407%
2026-02-02	11.3500	11.5800	11.3500	11.5800	-6.613%	9	66	-30.915%
2026-01-29	12.4000	12.4000	12.4000	12.4000	+5.085%	5	67	-35.484%
2026-01-28	11.7200	11.8000	11.7200	11.8000	+0.426%	2	62	-32.203%
2026-01-27	11.7500	11.7500	11.7500	11.7500	-2.490%	1	61	-31.915%
2026-01-23	12.4000	12.4000	12.0500	12.0500	-1.633%	7	60	-33.610%
2026-01-22	12.2500	12.2500	12.2500	12.2500	-3.467%	1	60	-34.694%
2026-01-21	12.6900	12.6900	12.6900	12.6900	-1.780%	2	59	-36.958%
2026-01-20	12.9200	12.9200	12.9200	12.9200	+8.117%	10	59	-38.080%
2026-01-16	11.9500	11.9500	11.9500	11.9500	-4.932%	1	49	-33.054%
2026-01-14	12.4000	12.5700	12.4000	12.5700	+7.990%	3	49	-36.356%
2026-01-12	11.6400	11.6400	11.6400	11.6400	-1.105%	3	46	-31.271%
2026-01-09	11.8000	11.8200	11.7700	11.7700	-1.092%	65	43	-32.031%
2026-01-07	11.3500	12.1100	11.2500	11.9000	-4.341%	22	48	-32.773%
2026-01-06	12.8500	12.8500	12.2200	12.4400	-6.747%	29	42	-35.691%
2026-01-05	13.5800	13.5800	13.3400	13.3400	-2.343%	5	63	-40.030%
2026-01-02	13.9400	13.9400	13.6600	13.6600	+3.485%	53	63	-41.435%
2025-12-29	13.2200	13.2700	13.1500	13.2000	+7.317%	9	10	-39.394%
2025-12-26	12.3000	12.3000	12.3000	12.3000	0.000%	2	2	-34.959%