Dark

AMZN20281215P160
AMZN Dec 15 2028 160.00 Put (AMZN281215P00160000)
option OPRA

EOD

Aug 20, 2026

9.85+1.546%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.8500	9.8500	9.8500	9.8500	+1.546%	1	3,308	0.000%
2026-08-19	10.0900	10.0900	9.7000	9.7000	-1.322%	3	3,307	+1.546%
2026-08-18	9.8300	9.8300	9.8300	9.8300	+1.340%	3	3,310	+0.203%
2026-08-17	9.7500	9.7500	9.7000	9.7000	0.000%	245	3,307	+1.546%
2026-08-14	9.6500	9.8500	9.6500	9.7000	+2.646%	3	3,062	+1.546%
2026-08-13	9.6500	9.9800	9.4500	9.4500	-1.563%	803	3,061	+4.233%
2026-08-12	9.5300	9.7700	9.5300	9.6000	+1.053%	4	2,260	+2.604%
2026-08-10	9.5000	9.5000	9.5000	9.5000	-1.554%	1	2,257	+3.684%
2026-08-07	9.3500	9.6500	9.3500	9.6500	+1.579%	3	2,257	+2.073%
2026-08-04	9.6300	9.6300	9.4800	9.5000	+3.825%	7	2,256	+3.684%
2026-08-03	9.8200	9.8200	9.0000	9.1500	-10.206%	26	2,258	+7.650%
2026-07-31	10.3200	10.3200	9.7400	10.1900	-22.686%	24	2,259	-3.337%
2026-07-30	13.1000	13.1800	12.9900	13.1800	-8.153%	14	2,264	-25.266%
2026-07-28	14.2800	14.3500	14.2800	14.3500	-0.554%	5	2,262	-31.359%
2026-07-24	14.4300	14.4300	14.4300	14.4300	+0.909%	1	2,261	-31.739%
2026-07-23	14.2700	14.3000	14.2700	14.3000	+10.681%	11	2,262	-31.119%
2026-07-21	12.8600	12.9200	12.8600	12.9200	-0.996%	2	2,262	-23.762%
2026-07-20	13.0500	13.0500	13.0500	13.0500	-1.880%	78	2,262	-24.521%
2026-07-17	13.2000	13.3500	13.2000	13.3000	+6.913%	17	2,197	-25.940%
2026-07-16	12.4400	12.4400	12.4400	12.4400	-2.047%	2	2,187	-20.820%
2026-07-15	12.6700	12.7000	12.6700	12.7000	-4.439%	3	2,185	-22.441%
2026-07-14	13.4000	13.5500	13.2900	13.2900	-0.300%	359	2,183	-25.884%
2026-07-10	13.4100	13.4100	13.3300	13.3300	-0.966%	21	1,981	-26.107%
2026-07-09	13.8800	14.0000	13.4600	13.4600	-1.536%	46	1,981	-26.820%
2026-07-08	13.4900	13.6700	13.4900	13.6700	-1.655%	4	1,981	-27.944%
2026-07-06	13.9000	13.9000	13.9000	13.9000	+7.752%	1	1,979	-29.137%
2026-07-02	12.9000	12.9000	12.9000	12.9000	-17.308%	1	1,979	-23.643%
2026-06-26	15.6000	15.6000	15.6000	15.6000	-3.406%	1	1,979	-36.859%
2026-06-25	16.0800	16.1500	15.7000	16.1500	+6.742%	4	1,980	-39.009%
2026-06-22	14.5400	15.1300	14.5400	15.1300	+19.699%	8	1,979	-34.898%
2026-06-16	12.7500	12.7500	12.6400	12.6400	-1.095%	7	1,972	-22.073%
2026-06-15	12.9500	13.0800	12.7800	12.7800	-9.937%	32	1,971	-22.926%
2026-06-11	14.0300	14.1900	14.0200	14.1900	+0.996%	11	1,950	-30.585%
2026-06-10	13.7900	14.1000	13.7900	14.0500	-0.425%	26	1,939	-29.893%
2026-06-09	14.0000	14.1100	14.0000	14.1100	+4.751%	2	1,961	-30.191%
2026-06-08	13.0200	13.5000	12.9800	13.4700	+9.157%	5	1,960	-26.875%
2026-06-05	12.3400	12.3400	12.3400	12.3400	+9.204%	1	1,957	-20.178%
2026-06-02	11.6000	11.6000	11.3000	11.3000	+11.771%	2	1,958	-12.832%
2026-05-29	10.2600	10.2600	10.1100	10.1100	-3.346%	14	1,958	-2.572%
2026-05-28	10.4600	10.4600	10.4600	10.4600	+1.063%	2	1,972	-5.832%
2026-05-26	10.3500	10.3500	10.3500	10.3500	+0.194%	1	1,970	-4.831%
2026-05-21	10.3300	10.3300	10.3300	10.3300	+0.291%	25	1,971	-4.647%
2026-05-18	10.6200	10.6200	10.3000	10.3000	-0.483%	10	1,946	-4.369%
2026-05-12	10.3500	10.3500	10.3500	10.3500	+3.500%	1	1,936	-4.831%
2026-05-07	10.0000	10.0000	10.0000	10.0000	-0.200%	5	1,935	-1.500%
2026-05-06	10.0700	10.0700	10.0000	10.0200	-2.148%	12	1,940	-1.697%
2026-05-05	10.2300	10.2400	10.2300	10.2400	-4.299%	2	1,946	-3.809%
2026-05-04	10.2900	10.7000	10.2900	10.7000	-0.926%	42	1,947	-7.944%
2026-05-01	10.8000	10.8000	10.8000	10.8000	-0.826%	35	1,985	-8.796%
2026-04-30	9.0000	11.4300	9.0000	10.8900	-7.712%	20	1,985	-9.550%
2026-04-29	11.7900	11.8500	11.6500	11.8000	-4.065%	36	1,969	-16.525%
2026-04-28	12.3000	12.3000	12.3000	12.3000	0.000%	1	1,969	-19.919%
2026-04-27	12.2500	12.3000	12.2500	12.3000	+0.820%	40	1,969	-19.919%
2026-04-24	11.9000	12.8000	11.9000	12.2000	-7.925%	9	1,938	-19.262%
2026-04-22	13.2500	13.2500	13.2500	13.2500	-4.882%	5	1,941	-25.660%
2026-04-20	14.0000	14.0000	13.9300	13.9300	+3.185%	34	1,941	-29.289%
2026-04-17	13.5500	13.5500	13.4500	13.5000	-6.054%	28	1,947	-27.037%
2026-04-14	15.0700	15.0700	13.9400	14.3700	-9.280%	30	1,947	-31.454%
2026-04-13	15.8400	15.8400	15.8400	15.8400	+1.538%	2	1,930	-37.816%
2026-04-10	16.0000	16.0000	15.6000	15.6000	-4.177%	6	1,931	-36.859%
2026-04-09	16.3000	16.5500	15.1100	16.2800	-6.705%	23	1,927	-39.496%
2026-04-08	17.1500	17.6500	17.0000	17.4500	-7.916%	5	1,935	-43.553%
2026-04-07	18.9500	18.9500	18.9500	18.9500	-4.630%	5	1,936	-48.021%
2026-04-02	19.8700	19.8700	19.8700	19.8700	+6.257%	5	1,936	-50.428%
2026-04-01	19.2000	19.2000	18.7000	18.7000	-5.076%	22	1,936	-47.326%
2026-03-31	20.6400	20.6400	19.7000	19.7000	-7.163%	2	1,914	-50.000%
2026-03-30	21.1600	21.2200	21.1600	21.2200	+0.712%	2	1,915	-53.582%
2026-03-27	21.2200	21.2200	21.0700	21.0700	+7.063%	7	1,915	-53.251%
2026-03-26	19.6800	19.6800	19.6800	19.6800	+5.523%	1	1,918	-49.949%
2026-03-25	18.3000	18.6500	18.3000	18.6500	-2.254%	12	1,919	-47.185%
2026-03-24	19.0800	19.0800	19.0800	19.0800	+3.527%	1	1,907	-48.375%
2026-03-23	19.0000	19.0000	18.3500	18.4300	-8.536%	4	1,908	-46.555%
2026-03-20	20.0000	20.1500	19.9000	20.1500	+2.025%	7	1,911	-51.117%
2026-03-19	20.1000	20.1000	19.7500	19.7500	+7.629%	16	1,908	-50.127%
2026-03-18	18.3500	18.3500	18.3500	18.3500	-1.609%	1	1,893	-46.322%
2026-03-17	18.6500	18.6500	18.6500	18.6500	-6.750%	1	1,892	-47.185%
2026-03-13	20.0000	20.0000	20.0000	20.0000	+1.317%	1	1,893	-50.750%
2026-03-12	19.8500	19.8500	19.7400	19.7400	+2.227%	11	1,893	-50.101%
2026-03-11	19.5000	19.5000	19.3100	19.3100	-9.385%	15	1,900	-48.990%
2026-03-09	21.3000	21.3100	21.3000	21.3100	+3.951%	6	1,910	-53.778%
2026-03-06	19.8000	20.5000	19.5800	20.5000	+5.943%	15	1,904	-51.951%
2026-03-05	18.7500	19.4000	18.7500	19.3500	+0.259%	9	1,909	-49.096%
2026-03-04	19.1000	19.3500	19.1000	19.3000	-8.962%	9	1,906	-48.964%
2026-03-03	21.2000	21.2000	21.2000	21.2000	+2.663%	1	1,903	-53.538%
2026-03-02	20.7700	20.7800	20.6500	20.6500	-1.713%	8	1,903	-52.300%
2026-02-27	21.0100	21.0100	21.0100	21.0100	+1.990%	1	1,901	-53.118%
2026-02-26	20.1600	20.6000	20.1600	20.6000	+2.233%	23	1,900	-52.184%
2026-02-24	20.1500	20.1500	20.1500	20.1500	-4.048%	1	1,901	-51.117%
2026-02-23	21.0100	21.9000	21.0000	21.0000	+2.941%	9	1,902	-53.095%
2026-02-20	20.1500	20.7000	20.0800	20.4000	-4.315%	116	1,895	-51.716%
2026-02-19	20.8800	21.3200	20.8800	21.3200	+2.303%	5	1,918	-53.799%
2026-02-18	20.9700	20.9700	20.3000	20.8400	-4.753%	405	1,916	-52.735%
2026-02-17	22.6000	22.6000	21.4700	21.8800	-0.046%	422	1,513	-54.982%
2026-02-13	21.9100	22.0300	21.2000	21.8900	-0.545%	519	691	-55.002%
2026-02-12	20.8600	22.2500	20.8600	22.0100	+7.628%	168	691	-55.248%
2026-02-11	20.5000	21.1000	20.4500	20.4500	+0.938%	334	546	-51.834%
2026-02-10	20.0300	20.2600	19.3200	20.2600	+4.218%	5	231	-51.382%
2026-02-09	19.8200	20.1300	18.5500	19.4400	+0.673%	28	230	-49.331%
2026-02-06	19.0000	20.6500	18.7800	19.3100	+12.726%	74	214	-48.990%
2026-02-05	16.8000	18.0200	16.8000	17.1300	+13.294%	98	187	-42.499%
2026-02-03	14.7500	15.1200	14.7000	15.1200	+8.777%	3	117	-34.854%
2026-02-02	13.9000	13.9000	13.9000	13.9000	-2.113%	10	117	-29.137%
2026-01-28	14.2000	14.3000	14.2000	14.2000	0.000%	12	121	-30.634%
2026-01-27	14.2000	14.2000	14.2000	14.2000	-0.699%	2	122	-30.634%
2026-01-23	14.8000	14.8000	14.3000	14.3000	-10.625%	3	122	-31.119%
2026-01-21	16.0000	16.0000	16.0000	16.0000	+9.589%	1	122	-38.438%
2026-01-16	14.6000	14.6000	14.6000	14.6000	-1.816%	75	47	-32.534%
2026-01-15	14.8700	14.8700	14.8700	14.8700	+2.199%	1	47	-33.759%
2026-01-14	14.5500	14.5500	14.5500	14.5500	+5.130%	8	46	-32.302%
2026-01-12	13.7500	13.8400	13.7500	13.8400	-1.495%	2	42	-28.829%
2026-01-09	13.5500	14.0500	13.5500	14.0500	-0.777%	33	42	-29.893%
2026-01-06	14.1600	14.1600	14.1600	14.1600	-8.939%	1	12	-30.438%
2026-01-05	16.0000	16.0000	15.5500	15.5500	-4.893%	7	9	-36.656%
2026-01-02	16.3500	16.3500	16.3500	16.3500	+4.140%	5	9	-39.755%
2025-12-30	15.7000	15.7000	15.7000	15.7000	-0.254%	1	6	-37.261%
2025-12-29	15.7400	15.7600	15.6600	15.7400	-3.790%	7	5	-37.421%
2025-12-26	16.3600	16.3600	16.3600	16.3600	0.000%	1	1	-39.792%