Dark

AMZN20281215P180
AMZN Dec 15 2028 180.00 Put (AMZN281215P00180000)
option OPRA

EOD

Aug 20, 2026

14.49+2.766%(+0.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.5000	14.5000	14.4900	14.4900	+2.766%	3	6,932	0.000%
2026-08-19	14.4000	14.4000	14.0700	14.1000	-3.026%	11	6,931	+2.766%
2026-08-17	14.3000	14.5400	14.2800	14.5400	+3.488%	3	6,936	-0.344%
2026-08-13	14.0000	14.2600	14.0000	14.0500	+0.357%	11	6,935	+3.132%
2026-08-12	13.9000	14.0500	13.7500	14.0000	+2.190%	12	6,932	+3.500%
2026-08-11	13.7700	13.7700	13.7000	13.7000	+0.440%	27	6,930	+5.766%
2026-08-10	13.8000	13.8000	13.6400	13.6400	-1.159%	2	6,928	+6.232%
2026-08-07	13.8000	13.8000	13.8000	13.8000	-3.429%	1	6,930	+5.000%
2026-08-05	13.8500	14.2900	13.8000	14.2900	+3.551%	104	6,929	+1.400%
2026-08-04	13.7200	13.8000	13.6900	13.8000	+4.151%	12	6,926	+5.000%
2026-08-03	13.8500	13.8500	12.8500	13.2500	-7.278%	199	6,915	+9.358%
2026-07-31	15.0000	15.0500	14.1000	14.2900	-26.905%	375	6,902	+1.400%
2026-07-30	19.5500	19.5500	18.7000	19.5500	-2.005%	101	6,872	-25.882%
2026-07-29	19.6100	20.6000	19.6100	19.9500	-1.966%	290	6,793	-27.368%
2026-07-28	20.9000	20.9000	19.9000	20.3500	+3.457%	323	6,910	-28.796%
2026-07-27	19.7000	19.7000	19.6700	19.6700	-3.342%	3	6,627	-26.335%
2026-07-24	19.5000	20.5000	19.5000	20.3500	-1.691%	904	6,624	-28.796%
2026-07-23	20.0600	20.7900	20.0600	20.7000	+8.094%	74	5,723	-30.000%
2026-07-22	18.8000	19.1500	18.8000	19.1500	+3.123%	2,555	5,701	-24.334%
2026-07-20	19.0000	19.0000	18.5700	18.5700	-3.432%	23	3,200	-21.971%
2026-07-17	19.0200	19.2300	18.7000	19.2300	+9.573%	37	3,183	-24.649%
2026-07-16	17.8000	17.8000	17.5500	17.5500	-2.770%	3	3,181	-17.436%
2026-07-15	18.0500	18.0500	18.0500	18.0500	-3.989%	20	3,180	-19.723%
2026-07-14	19.1500	19.1500	18.8000	18.8000	+1.075%	79	3,160	-22.926%
2026-07-13	18.5600	18.6000	18.5600	18.6000	-6.533%	3	3,105	-22.097%
2026-07-09	19.9000	19.9000	19.9000	19.9000	+0.556%	2	3,102	-27.186%
2026-07-08	19.8300	19.8300	19.7900	19.7900	+3.288%	2	3,102	-26.781%
2026-07-07	19.1600	19.1600	19.1600	19.1600	-1.491%	1	3,102	-24.374%
2026-07-06	19.8200	19.9500	19.4500	19.4500	-2.261%	15	3,101	-25.501%
2026-07-02	19.8500	19.9000	19.8500	19.9000	-0.251%	23	3,077	-27.186%
2026-07-01	20.0000	20.0000	19.9500	19.9500	-0.993%	60	3,077	-27.368%
2026-06-29	20.1500	20.1500	20.1500	20.1500	-7.611%	400	3,047	-28.089%
2026-06-26	21.8100	21.8100	21.8100	21.8100	-2.285%	1	2,647	-33.563%
2026-06-25	22.4000	22.4500	21.9500	22.3200	+11.600%	40	2,646	-35.081%
2026-06-24	19.6200	20.0000	19.6200	20.0000	-6.977%	3	2,646	-27.550%
2026-06-23	21.5000	21.5000	21.5000	21.5000	+1.176%	4	2,645	-32.605%
2026-06-22	20.5000	21.2500	20.5000	21.2500	+8.974%	4	2,645	-31.812%
2026-06-18	19.8600	19.8600	19.5000	19.5000	-1.015%	3	2,640	-25.692%
2026-06-17	19.6000	19.7000	19.6000	19.7000	+6.199%	51	2,640	-26.447%
2026-06-15	20.0500	20.0500	18.5500	18.5500	-7.849%	41	2,639	-21.887%
2026-06-12	20.3700	20.3700	19.7000	20.1300	-0.445%	12	2,620	-28.018%
2026-06-11	20.1800	20.2500	20.1800	20.2200	+1.353%	31	2,611	-28.338%
2026-06-10	19.7000	19.9500	19.7000	19.9500	+2.994%	211	2,610	-27.368%
2026-06-09	19.4000	19.4000	19.3400	19.3700	+0.571%	4	2,399	-25.194%
2026-06-08	18.6600	19.2600	18.6600	19.2600	+9.869%	7	2,399	-24.766%
2026-06-04	17.4500	17.5300	17.4500	17.5300	+3.118%	54	2,392	-17.342%
2026-06-02	17.0000	17.0000	17.0000	17.0000	+13.258%	2	2,392	-14.765%
2026-06-01	14.7100	16.0000	14.7100	15.0100	+1.625%	136	2,390	-3.464%
2026-05-29	14.5000	14.7700	14.5000	14.7700	+7.029%	41	2,254	-1.896%
2026-05-28	13.8000	13.8000	13.8000	13.8000	-5.479%	15	2,213	+5.000%
2026-05-27	14.4800	14.6000	14.4800	14.6000	-2.341%	6	2,198	-0.753%
2026-05-26	15.0000	15.0000	14.9500	14.9500	+0.673%	3	2,204	-3.077%
2026-05-22	14.8500	14.8500	14.8500	14.8500	+1.020%	1	2,206	-2.424%
2026-05-21	15.3500	15.3500	14.6500	14.7000	-3.289%	62	2,146	-1.429%
2026-05-20	15.2000	15.2000	15.2000	15.2000	+0.997%	20	2,146	-4.671%
2026-05-18	15.0500	15.0500	15.0500	15.0500	-0.791%	3	2,123	-3.721%
2026-05-15	15.1500	15.2000	15.1500	15.1700	+3.975%	36	2,123	-4.483%
2026-05-14	14.5900	14.5900	14.5900	14.5900	-0.883%	1	2,103	-0.685%
2026-05-13	14.8400	14.8400	14.7200	14.7200	-1.538%	33	2,041	-1.563%
2026-05-12	13.8100	15.0800	13.8100	14.9500	+5.060%	113	2,041	-3.077%
2026-05-11	14.2300	14.2300	14.2300	14.2300	+0.353%	1	2,041	+1.827%
2026-05-08	14.1800	14.1800	14.1800	14.1800	-0.839%	1	2,041	+2.186%
2026-05-07	14.4200	14.4200	14.1700	14.3000	+1.779%	22	2,041	+1.329%
2026-05-06	14.0500	14.0500	14.0500	14.0500	-6.458%	7	2,022	+3.132%
2026-05-05	14.4600	15.0200	14.3000	15.0200	-0.661%	49	2,029	-3.529%
2026-05-04	14.7700	15.2500	14.7700	15.1200	-2.765%	59	2,003	-4.167%
2026-05-01	15.8000	15.8000	14.6500	15.5500	-4.893%	34	2,000	-6.817%
2026-04-30	16.0000	16.3500	16.0000	16.3500	-2.388%	3	2,000	-11.376%
2026-04-29	16.7500	16.7500	16.7500	16.7500	-2.616%	20	1,997	-13.493%
2026-04-27	17.2000	17.2000	17.2000	17.2000	0.000%	1	1,977	-15.756%
2026-04-24	17.9000	17.9500	16.8600	17.2000	-4.178%	32	1,978	-15.756%
2026-04-23	17.8900	17.9500	17.8900	17.9500	-2.552%	150	1,968	-19.276%
2026-04-22	18.4200	18.4200	18.4200	18.4200	-1.760%	1	1,968	-21.336%
2026-04-21	18.6000	18.7500	18.6000	18.7500	-4.580%	6	1,969	-22.720%
2026-04-20	19.7700	19.7700	19.6500	19.6500	+3.968%	15	1,969	-26.260%
2026-04-17	18.9000	18.9000	18.9000	18.9000	-4.882%	1	1,976	-23.333%
2026-04-16	20.0000	20.0000	19.8700	19.8700	-0.749%	101	1,977	-27.076%
2026-04-15	20.0200	20.0200	20.0200	20.0200	+2.247%	1	1,876	-27.622%
2026-04-14	20.4400	20.4400	19.5800	19.5800	-10.553%	23	1,876	-25.996%
2026-04-13	21.8800	21.9600	21.8800	21.8900	0.000%	10	1,861	-33.805%
2026-04-10	21.6300	21.8900	21.6000	21.8900	-5.361%	6	1,851	-33.805%
2026-04-09	23.2700	23.2700	21.8900	23.1300	-3.825%	44	1,854	-37.354%
2026-04-08	24.0500	24.1000	24.0500	24.0500	-10.562%	3	1,836	-39.751%
2026-04-07	26.9700	26.9700	26.8900	26.8900	+2.166%	7	1,837	-46.114%
2026-04-06	26.3700	26.3700	26.3200	26.3200	-0.866%	2	1,830	-44.947%
2026-04-01	26.5500	26.5500	26.5500	26.5500	-3.455%	1	1,828	-45.424%
2026-03-31	27.5500	27.5500	27.3000	27.5000	-8.333%	3	1,829	-47.309%
2026-03-30	29.6000	30.0000	29.6000	30.0000	+1.249%	11	1,831	-51.700%
2026-03-27	27.3000	29.7500	27.3000	29.6300	+11.391%	350	1,840	-51.097%
2026-03-26	26.1000	26.6000	26.1000	26.6000	+3.301%	50	1,675	-45.526%
2026-03-23	25.7300	25.7500	25.3500	25.7500	-7.006%	27	1,675	-43.728%
2026-03-20	27.3000	27.6900	27.3000	27.6900	+1.058%	3	1,673	-47.671%
2026-03-19	27.6500	27.6500	27.4000	27.4000	+1.481%	3	1,672	-47.117%
2026-03-18	27.0500	27.0500	27.0000	27.0000	+5.469%	4	1,669	-46.333%
2026-03-17	26.0000	26.0000	25.6000	25.6000	-5.185%	3	1,665	-43.398%
2026-03-16	27.0000	27.0000	27.0000	27.0000	-3.743%	2	1,668	-46.333%
2026-03-13	28.1500	28.1500	28.0500	28.0500	+0.358%	2	1,668	-48.342%
2026-03-12	27.9900	27.9900	27.9500	27.9500	+7.294%	7	1,669	-48.157%
2026-03-11	26.0500	26.0500	26.0500	26.0500	-8.757%	1	1,672	-44.376%
2026-03-09	28.5500	28.5500	28.5500	28.5500	+5.389%	1	1,672	-49.247%
2026-03-06	27.0900	27.0900	27.0900	27.0900	+3.004%	1	1,673	-46.512%
2026-03-05	26.3000	26.3000	26.3000	26.3000	-0.642%	1	1,673	-44.905%
2026-03-04	27.0200	27.0200	26.4600	26.4700	-7.962%	11	1,674	-45.259%
2026-03-03	31.1900	31.1900	28.7600	28.7600	+0.912%	6	1,680	-49.618%
2026-03-02	28.8500	29.2500	28.5000	28.5000	-1.724%	4	1,680	-49.158%
2026-02-27	29.3100	29.3100	29.0000	29.0000	+3.943%	2	1,678	-50.034%
2026-02-25	27.7500	27.9000	27.7500	27.9000	-0.179%	25	1,678	-48.065%
2026-02-24	29.7000	29.7000	27.9500	27.9500	-6.114%	17	1,678	-48.157%
2026-02-23	28.7000	29.7700	28.7000	29.7700	+5.981%	35	1,679	-51.327%
2026-02-20	28.3000	28.3300	28.0000	28.0900	-5.101%	25	1,684	-48.416%
2026-02-19	29.6000	29.6000	29.6000	29.6000	+1.370%	6	1,682	-51.047%
2026-02-18	28.5700	29.2000	28.4000	29.2000	-2.406%	5	1,676	-50.377%
2026-02-17	30.2000	30.2000	29.6500	29.9200	+0.741%	205	1,674	-51.571%
2026-02-13	30.7500	30.7500	29.6500	29.7000	-3.194%	22	1,468	-51.212%
2026-02-12	30.5000	30.7000	30.5000	30.6800	+5.502%	710	1,468	-52.771%
2026-02-11	28.6200	29.0800	28.6200	29.0800	+4.229%	8	768	-50.172%
2026-02-10	26.8000	27.9000	26.8000	27.9000	+3.257%	386	764	-48.065%
2026-02-09	28.0000	28.0000	26.8000	27.0200	-1.745%	15	378	-46.373%
2026-02-06	29.2500	29.2500	26.4500	27.5000	+14.583%	69	363	-47.309%
2026-02-05	23.9900	24.9500	23.9900	24.0000	+8.646%	46	311	-39.625%
2026-02-04	21.3000	22.0900	21.3000	22.0900	+4.692%	44	276	-34.405%
2026-02-03	21.1000	21.1200	21.1000	21.1000	+2.676%	21	239	-31.327%
2026-01-30	20.5500	20.5500	20.5500	20.5500	-0.964%	20	219	-29.489%
2026-01-29	20.4500	20.9500	20.4500	20.7500	+3.491%	53	199	-30.169%
2026-01-28	20.0000	20.0500	20.0000	20.0500	-0.988%	3	148	-27.731%
2026-01-27	20.4000	20.4000	20.1000	20.2500	-1.220%	5	146	-28.444%
2026-01-26	20.5000	20.5000	20.5000	20.5000	-5.530%	20	143	-29.317%
2026-01-21	21.9500	21.9500	21.7000	21.7000	+2.892%	3	123	-33.226%
2026-01-20	21.3500	21.3500	21.0900	21.0900	+5.714%	8	120	-31.294%
2026-01-16	20.6000	20.6000	19.9500	19.9500	-6.514%	27	94	-27.368%
2026-01-14	21.3400	21.3400	21.3400	21.3400	+5.123%	20	94	-32.099%
2026-01-13	19.8500	20.3000	19.8500	20.3000	+5.455%	22	74	-28.621%
2026-01-12	19.5000	19.5000	19.2500	19.2500	-0.259%	5	52	-24.727%
2026-01-09	19.5000	19.5000	19.3000	19.3000	-4.926%	26	51	-24.922%
2026-01-07	20.3000	20.3000	20.3000	20.3000	-1.695%	2	49	-28.621%
2026-01-06	22.1000	22.1000	20.5500	20.6500	-6.136%	9	49	-29.831%
2026-01-05	22.5500	22.5500	22.0000	22.0000	-5.782%	6	45	-34.136%
2026-01-02	22.2500	23.5300	22.2500	23.3500	+6.136%	36	45	-37.944%
2025-12-31	22.0000	22.0000	22.0000	22.0000	-0.856%	10	7	-34.136%
2025-12-29	22.0800	22.1900	22.0800	22.1900	-0.716%	2	7	-34.700%
2025-12-26	22.2000	22.3500	22.2000	22.3500	+0.903%	6	7	-35.168%
2025-12-24	22.1500	22.1500	22.1500	22.1500	0.000%	1	0	-34.582%