Dark

AMZN20281215P170
AMZN Dec 15 2028 170.00 Put (AMZN281215P00170000)
option OPRA

EOD

Aug 20, 2026

12.00+1.437%(+0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.0000	12.0000	12.0000	12.0000	+1.437%	1	3,596	0.000%
2026-08-19	12.0500	12.0500	11.8300	11.8300	-2.794%	2	3,595	+1.437%
2026-08-18	12.1700	12.1700	12.1700	12.1700	+0.413%	4	3,593	-1.397%
2026-08-17	11.6000	12.1200	11.6000	12.1200	+3.590%	2	3,589	-0.990%
2026-08-14	11.7000	11.7000	11.7000	11.7000	-0.341%	1	3,588	+2.564%
2026-08-13	11.7500	11.7500	11.7400	11.7400	+1.033%	21	3,587	+2.215%
2026-08-12	11.0500	11.6200	11.0500	11.6200	+3.289%	2	3,581	+3.270%
2026-08-11	11.2500	11.2500	11.2500	11.2500	-6.015%	1	3,581	+6.667%
2026-08-06	11.9700	11.9700	11.9700	11.9700	+3.636%	10	3,581	+0.251%
2026-08-05	11.5500	11.5500	11.5500	11.5500	-0.858%	10	3,586	+3.896%
2026-08-04	11.7400	11.7400	11.4000	11.6500	+5.909%	16	3,576	+3.004%
2026-08-03	11.4500	11.4500	10.3000	11.0000	-7.563%	11	3,570	+9.091%
2026-07-31	12.0500	12.1500	11.9000	11.9000	-24.252%	367	3,571	+0.840%
2026-07-30	15.4000	15.7100	15.4000	15.7100	-7.316%	12	3,723	-23.616%
2026-07-29	16.9500	16.9500	16.9500	16.9500	+0.296%	1	3,722	-29.204%
2026-07-28	16.9000	16.9000	16.9000	16.9000	+2.115%	1	3,721	-28.994%
2026-07-27	16.5300	16.5500	16.5300	16.5500	-4.666%	20	3,720	-27.492%
2026-07-23	17.3600	17.3600	17.3600	17.3600	+9.182%	1	3,730	-30.876%
2026-07-22	15.9000	15.9000	15.9000	15.9000	+1.923%	20	3,730	-24.528%
2026-07-20	15.6500	15.6500	15.4500	15.6000	-2.925%	25	3,750	-23.077%
2026-07-17	16.1500	16.2000	15.8700	16.0700	+8.435%	18	3,742	-25.327%
2026-07-16	14.8000	14.8200	14.8000	14.8200	-0.870%	15	3,740	-19.028%
2026-07-15	15.4500	15.4500	14.9500	14.9500	-5.380%	20	3,740	-19.732%
2026-07-14	16.1500	16.1500	15.8000	15.8000	+0.317%	51	3,734	-24.051%
2026-07-13	15.8900	15.8900	15.7500	15.7500	-1.006%	15	3,705	-23.810%
2026-07-10	15.9100	15.9100	15.9100	15.9100	-5.015%	2	3,705	-24.576%
2026-07-09	17.0000	17.0000	16.7500	16.7500	+1.824%	194	3,707	-28.358%
2026-07-08	16.6400	16.6400	16.4500	16.4500	-0.604%	30	3,686	-27.052%
2026-07-07	16.5500	16.5500	16.5500	16.5500	-6.761%	1	3,679	-27.492%
2026-07-06	16.7500	17.7500	16.7500	17.7500	+2.011%	14	3,680	-32.394%
2026-06-29	17.4000	17.4000	17.4000	17.4000	-5.229%	1	3,680	-31.034%
2026-06-26	19.1500	19.1500	18.3600	18.3600	-1.290%	65	3,680	-34.641%
2026-06-25	18.6000	18.6000	18.6000	18.6000	+5.382%	1	3,662	-35.484%
2026-06-24	16.8900	17.6500	16.7000	17.6500	+0.800%	5	3,662	-32.011%
2026-06-23	17.5100	17.5100	17.5100	17.5100	-2.776%	1	3,664	-31.468%
2026-06-22	17.2500	18.0100	17.2500	18.0100	+12.212%	2	3,663	-33.370%
2026-06-17	16.2500	16.2500	16.0500	16.0500	+4.221%	52	3,662	-25.234%
2026-06-15	15.7500	15.7500	15.4000	15.4000	-8.876%	62	3,702	-22.078%
2026-06-12	16.9000	16.9000	16.9000	16.9000	+0.297%	1	3,654	-28.994%
2026-06-10	16.8500	16.8500	16.8500	16.8500	+6.511%	12	3,653	-28.783%
2026-06-09	15.8400	15.8400	15.8200	15.8200	-1.678%	15	3,641	-24.147%
2026-06-08	16.2000	16.2000	16.0000	16.0900	+3.806%	99	3,643	-25.420%
2026-06-05	15.6500	15.6500	14.2600	15.5000	+9.541%	15	3,546	-22.581%
2026-06-02	14.1500	14.1500	14.1500	14.1500	+15.794%	1	3,543	-15.194%
2026-05-29	12.2200	12.2200	12.2200	12.2200	+0.908%	1	3,543	-1.800%
2026-05-28	12.1100	12.1100	12.1100	12.1100	-0.329%	3	3,542	-0.908%
2026-05-27	12.1500	12.1500	12.1500	12.1500	-1.460%	1	3,539	-1.235%
2026-05-26	12.2000	12.5000	12.2000	12.3300	+0.653%	32	3,539	-2.676%
2026-05-22	12.2500	12.2500	12.2500	12.2500	-1.606%	1	3,513	-2.041%
2026-05-21	12.8300	12.8300	12.4500	12.4500	-2.353%	3	3,514	-3.614%
2026-05-20	12.7500	12.7500	12.7500	12.7500	-1.468%	1	3,514	-5.882%
2026-05-19	12.9400	12.9400	12.9400	12.9400	+0.310%	8	3,506	-7.264%
2026-05-15	12.8000	12.9000	12.8000	12.9000	+2.381%	102	3,506	-6.977%
2026-05-12	12.6000	12.6000	12.6000	12.6000	+4.132%	100	3,405	-4.762%
2026-05-08	11.7000	12.1000	11.7000	12.1000	-5.837%	7	3,409	-0.826%
2026-05-06	12.2000	13.0400	12.2000	12.8500	+2.800%	4	3,402	-6.615%
2026-05-05	12.1500	12.7700	12.1500	12.5000	-1.961%	10	3,402	-4.000%
2026-05-04	12.9500	13.3500	12.3000	12.7500	-1.544%	144	3,410	-5.882%
2026-05-01	13.0400	13.2800	12.9500	12.9500	-1.968%	25	3,291	-7.336%
2026-04-30	12.7000	13.2100	12.7000	13.2100	-3.927%	7	3,291	-9.160%
2026-04-29	14.1500	14.1500	13.7500	13.7500	-7.157%	16	3,285	-12.727%
2026-04-28	14.8100	14.8100	14.8100	14.8100	+2.138%	1	3,275	-18.974%
2026-04-24	14.5000	14.5000	14.5000	14.5000	-6.452%	3	3,275	-17.241%
2026-04-22	15.5000	15.5000	15.5000	15.5000	-2.516%	1	3,275	-22.581%
2026-04-21	15.9000	15.9000	15.9000	15.9000	-0.313%	1	3,273	-24.528%
2026-04-17	16.0500	16.0900	15.9500	15.9500	-4.204%	12	3,273	-24.765%
2026-04-16	16.6500	16.6500	16.6500	16.6500	-3.254%	1	3,283	-27.928%
2026-04-14	17.1500	17.2100	17.1500	17.2100	-7.274%	11	3,282	-30.273%
2026-04-13	18.5100	18.5600	18.5000	18.5600	-0.483%	19	3,272	-35.345%
2026-04-10	18.6400	18.6500	18.6400	18.6500	-5.570%	2	3,265	-35.657%
2026-04-09	20.0500	20.0500	19.2000	19.7500	-4.126%	410	3,247	-39.241%
2026-04-08	20.4500	20.8000	20.4500	20.6000	-11.588%	65	3,595	-41.748%
2026-04-07	23.3000	23.3000	23.3000	23.3000	+3.786%	38	3,538	-48.498%
2026-04-06	22.5000	22.5000	22.4500	22.4500	-1.492%	2	3,536	-46.548%
2026-04-01	22.8500	22.9500	22.5700	22.7900	-1.978%	32	3,536	-47.345%
2026-03-31	24.0500	24.0500	23.2500	23.2500	-7.111%	37	3,536	-48.387%
2026-03-30	24.9500	25.1100	24.9000	25.0300	-2.227%	456	3,537	-52.058%
2026-03-27	24.4100	25.6000	24.4100	25.6000	+9.589%	118	3,091	-53.125%
2026-03-26	22.3000	23.3600	22.3000	23.3600	+8.399%	180	3,110	-48.630%
2026-03-25	21.5500	21.5500	21.5500	21.5500	-4.982%	2	3,109	-44.316%
2026-03-24	22.5600	22.6800	22.5600	22.6800	+3.514%	4	3,107	-47.090%
2026-03-23	22.6500	22.6500	21.7000	21.9100	-6.567%	84	3,109	-45.230%
2026-03-20	23.4000	23.4500	23.0000	23.4500	+6.785%	61	3,092	-48.827%
2026-03-18	21.9300	21.9600	21.9300	21.9600	-0.182%	2	3,051	-45.355%
2026-03-17	22.0000	22.0000	22.0000	22.0000	-2.870%	1	3,051	-45.455%
2026-03-16	23.1000	23.1000	22.6500	22.6500	-5.467%	31	3,051	-47.020%
2026-03-13	23.9600	23.9600	23.9600	23.9600	+0.672%	200	3,022	-49.917%
2026-03-12	23.7000	23.8000	23.7000	23.8000	+4.615%	37	2,822	-49.580%
2026-03-10	22.8000	22.8000	22.7500	22.7500	-8.818%	15	2,822	-47.253%
2026-03-09	24.9500	24.9500	24.9500	24.9500	+9.430%	1	2,817	-51.904%
2026-03-05	22.3000	22.8000	22.3000	22.8000	+0.885%	2	2,817	-47.368%
2026-03-04	23.6500	23.6500	22.3000	22.6000	-13.244%	14	2,816	-46.903%
2026-03-03	26.0500	26.0500	26.0500	26.0500	+6.327%	1	2,807	-53.935%
2026-03-02	24.7600	24.7600	24.5000	24.5000	-0.689%	2	2,806	-51.020%
2026-02-27	24.5600	24.6700	24.5200	24.6700	+1.107%	41	2,805	-51.358%
2026-02-26	23.9500	24.4000	23.9500	24.4000	+2.737%	375	2,805	-50.820%
2026-02-25	23.7500	23.7500	23.7500	23.7500	-1.860%	1	2,466	-49.474%
2026-02-24	24.2000	24.2000	24.2000	24.2000	-4.687%	1	2,466	-50.413%
2026-02-23	24.6000	25.7500	24.6000	25.3900	+1.035%	48	2,465	-52.737%
2026-02-20	24.2500	25.1300	24.2500	25.1300	-0.790%	101	2,458	-52.248%
2026-02-19	25.3300	25.3300	25.3300	25.3300	+4.282%	1	2,459	-52.625%
2026-02-18	25.2200	25.2200	24.2900	24.2900	-5.006%	2	2,458	-50.597%
2026-02-17	26.2000	26.2000	25.5700	25.5700	+1.067%	107	2,457	-53.070%
2026-02-13	26.5000	26.5000	25.2000	25.3000	-2.879%	30	2,324	-52.569%
2026-02-12	26.1200	26.1200	26.0500	26.0500	+6.110%	252	2,324	-53.935%
2026-02-11	24.5500	25.0000	24.4200	24.5500	+1.867%	8	2,072	-51.120%
2026-02-10	23.2000	24.1000	23.0900	24.1000	+4.783%	505	2,065	-50.207%
2026-02-09	24.0200	24.0200	22.8000	23.0000	-0.905%	7	1,649	-47.826%
2026-02-06	23.1400	24.7000	22.7000	23.2100	+12.670%	725	1,647	-48.298%
2026-02-05	20.8500	20.8500	20.5000	20.6000	+15.406%	543	941	-41.748%
2026-02-04	17.8500	17.8500	17.8500	17.8500	-0.279%	1	404	-32.773%
2026-02-03	18.0000	18.0000	17.8700	17.9000	+4.495%	6	404	-32.961%
2026-01-30	17.1400	17.1400	17.1200	17.1300	+0.469%	220	398	-29.947%
2026-01-28	16.9700	17.0500	16.9700	17.0500	-4.213%	2	195	-29.619%
2026-01-22	17.8000	17.8000	17.8000	17.8000	-5.820%	5	195	-32.584%
2026-01-21	18.8500	18.9000	18.8500	18.9000	+0.532%	2	195	-36.508%
2026-01-20	18.3000	18.8000	18.3000	18.8000	+7.736%	6	195	-36.170%
2026-01-16	17.5000	17.5000	17.4500	17.4500	+6.015%	130	77	-31.232%
2026-01-12	16.5100	16.5100	16.3700	16.4600	+0.183%	5	77	-27.096%
2026-01-09	16.8000	16.8000	16.1500	16.4300	-0.424%	66	76	-26.963%
2026-01-08	16.5000	16.5000	16.5000	16.5000	-11.623%	10	12	-27.273%
2025-12-26	18.6700	18.6700	18.6700	18.6700	-2.710%	1	2	-35.726%
2025-12-24	19.1900	19.1900	19.1900	19.1900	0.000%	1	0	-37.467%