Dark

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

EOD

Jul 2, 2026

19.90-0.251%(-0.05)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	19.8500	19.9000	19.8500	19.9000	-0.251%	23	3,077	0.000%
2026-07-01	20.0000	20.0000	19.9500	19.9500	-0.993%	60	3,077	-0.251%
2026-06-29	20.1500	20.1500	20.1500	20.1500	-7.611%	400	3,047	-1.241%
2026-06-26	21.8100	21.8100	21.8100	21.8100	-2.285%	1	2,647	-8.757%
2026-06-25	22.4000	22.4500	21.9500	22.3200	+11.600%	40	2,646	-10.842%
2026-06-24	19.6200	20.0000	19.6200	20.0000	-6.977%	3	2,646	-0.500%
2026-06-23	21.5000	21.5000	21.5000	21.5000	+1.176%	4	2,645	-7.442%
2026-06-22	20.5000	21.2500	20.5000	21.2500	+8.974%	4	2,645	-6.353%
2026-06-18	19.8600	19.8600	19.5000	19.5000	-1.015%	3	2,640	+2.051%
2026-06-17	19.6000	19.7000	19.6000	19.7000	+6.199%	51	2,640	+1.015%
2026-06-15	20.0500	20.0500	18.5500	18.5500	-7.849%	41	2,639	+7.278%
2026-06-12	20.3700	20.3700	19.7000	20.1300	-0.445%	12	2,620	-1.143%
2026-06-11	20.1800	20.2500	20.1800	20.2200	+1.353%	31	2,611	-1.583%
2026-06-10	19.7000	19.9500	19.7000	19.9500	+2.994%	211	2,610	-0.251%
2026-06-09	19.4000	19.4000	19.3400	19.3700	+0.571%	4	2,399	+2.736%
2026-06-08	18.6600	19.2600	18.6600	19.2600	+9.869%	7	2,399	+3.323%
2026-06-04	17.4500	17.5300	17.4500	17.5300	+3.118%	54	2,392	+13.520%
2026-06-02	17.0000	17.0000	17.0000	17.0000	+13.258%	2	2,392	+17.059%
2026-06-01	14.7100	16.0000	14.7100	15.0100	+1.625%	136	2,390	+32.578%
2026-05-29	14.5000	14.7700	14.5000	14.7700	+7.029%	41	2,254	+34.733%
2026-05-28	13.8000	13.8000	13.8000	13.8000	-5.479%	15	2,213	+44.203%
2026-05-27	14.4800	14.6000	14.4800	14.6000	-2.341%	6	2,198	+36.301%
2026-05-26	15.0000	15.0000	14.9500	14.9500	+0.673%	3	2,204	+33.110%
2026-05-22	14.8500	14.8500	14.8500	14.8500	+1.020%	1	2,206	+34.007%
2026-05-21	15.3500	15.3500	14.6500	14.7000	-3.289%	62	2,146	+35.374%
2026-05-20	15.2000	15.2000	15.2000	15.2000	+0.997%	20	2,146	+30.921%
2026-05-18	15.0500	15.0500	15.0500	15.0500	-0.791%	3	2,123	+32.226%
2026-05-15	15.1500	15.2000	15.1500	15.1700	+3.975%	36	2,123	+31.180%
2026-05-14	14.5900	14.5900	14.5900	14.5900	-0.883%	1	2,103	+36.395%
2026-05-13	14.8400	14.8400	14.7200	14.7200	-1.538%	33	2,041	+35.190%
2026-05-12	13.8100	15.0800	13.8100	14.9500	+5.060%	113	2,041	+33.110%
2026-05-11	14.2300	14.2300	14.2300	14.2300	+0.353%	1	2,041	+39.845%
2026-05-08	14.1800	14.1800	14.1800	14.1800	-0.839%	1	2,041	+40.339%
2026-05-07	14.4200	14.4200	14.1700	14.3000	+1.779%	22	2,041	+39.161%
2026-05-06	14.0500	14.0500	14.0500	14.0500	-6.458%	7	2,022	+41.637%
2026-05-05	14.4600	15.0200	14.3000	15.0200	-0.661%	49	2,029	+32.490%
2026-05-04	14.7700	15.2500	14.7700	15.1200	-2.765%	59	2,003	+31.614%
2026-05-01	15.8000	15.8000	14.6500	15.5500	-4.893%	34	2,000	+27.974%
2026-04-30	16.0000	16.3500	16.0000	16.3500	-2.388%	3	2,000	+21.713%
2026-04-29	16.7500	16.7500	16.7500	16.7500	-2.616%	20	1,997	+18.806%
2026-04-27	17.2000	17.2000	17.2000	17.2000	0.000%	1	1,977	+15.698%
2026-04-24	17.9000	17.9500	16.8600	17.2000	-4.178%	32	1,978	+15.698%
2026-04-23	17.8900	17.9500	17.8900	17.9500	-2.552%	150	1,968	+10.864%
2026-04-22	18.4200	18.4200	18.4200	18.4200	-1.760%	1	1,968	+8.035%
2026-04-21	18.6000	18.7500	18.6000	18.7500	-4.580%	6	1,969	+6.133%
2026-04-20	19.7700	19.7700	19.6500	19.6500	+3.968%	15	1,969	+1.272%
2026-04-17	18.9000	18.9000	18.9000	18.9000	-4.882%	1	1,976	+5.291%
2026-04-16	20.0000	20.0000	19.8700	19.8700	-0.749%	101	1,977	+0.151%
2026-04-15	20.0200	20.0200	20.0200	20.0200	+2.247%	1	1,876	-0.599%
2026-04-14	20.4400	20.4400	19.5800	19.5800	-10.553%	23	1,876	+1.634%
2026-04-13	21.8800	21.9600	21.8800	21.8900	0.000%	10	1,861	-9.091%
2026-04-10	21.6300	21.8900	21.6000	21.8900	-5.361%	6	1,851	-9.091%
2026-04-09	23.2700	23.2700	21.8900	23.1300	-3.825%	44	1,854	-13.965%
2026-04-08	24.0500	24.1000	24.0500	24.0500	-10.562%	3	1,836	-17.256%
2026-04-07	26.9700	26.9700	26.8900	26.8900	+2.166%	7	1,837	-25.995%
2026-04-06	26.3700	26.3700	26.3200	26.3200	-0.866%	2	1,830	-24.392%
2026-04-01	26.5500	26.5500	26.5500	26.5500	-3.455%	1	1,828	-25.047%
2026-03-31	27.5500	27.5500	27.3000	27.5000	-8.333%	3	1,829	-27.636%
2026-03-30	29.6000	30.0000	29.6000	30.0000	+1.249%	11	1,831	-33.667%
2026-03-27	27.3000	29.7500	27.3000	29.6300	+11.391%	350	1,840	-32.838%
2026-03-26	26.1000	26.6000	26.1000	26.6000	+3.301%	50	1,675	-25.188%
2026-03-23	25.7300	25.7500	25.3500	25.7500	-7.006%	27	1,675	-22.718%
2026-03-20	27.3000	27.6900	27.3000	27.6900	+1.058%	3	1,673	-28.133%
2026-03-19	27.6500	27.6500	27.4000	27.4000	+1.481%	3	1,672	-27.372%
2026-03-18	27.0500	27.0500	27.0000	27.0000	+5.469%	4	1,669	-26.296%
2026-03-17	26.0000	26.0000	25.6000	25.6000	-5.185%	3	1,665	-22.266%
2026-03-16	27.0000	27.0000	27.0000	27.0000	-3.743%	2	1,668	-26.296%
2026-03-13	28.1500	28.1500	28.0500	28.0500	+0.358%	2	1,668	-29.055%
2026-03-12	27.9900	27.9900	27.9500	27.9500	+7.294%	7	1,669	-28.801%
2026-03-11	26.0500	26.0500	26.0500	26.0500	-8.757%	1	1,672	-23.608%
2026-03-09	28.5500	28.5500	28.5500	28.5500	+5.389%	1	1,672	-30.298%
2026-03-06	27.0900	27.0900	27.0900	27.0900	+3.004%	1	1,673	-26.541%
2026-03-05	26.3000	26.3000	26.3000	26.3000	-0.642%	1	1,673	-24.335%
2026-03-04	27.0200	27.0200	26.4600	26.4700	-7.962%	11	1,674	-24.821%
2026-03-03	31.1900	31.1900	28.7600	28.7600	+0.912%	6	1,680	-30.807%
2026-03-02	28.8500	29.2500	28.5000	28.5000	-1.724%	4	1,680	-30.175%
2026-02-27	29.3100	29.3100	29.0000	29.0000	+3.943%	2	1,678	-31.379%
2026-02-25	27.7500	27.9000	27.7500	27.9000	-0.179%	25	1,678	-28.674%
2026-02-24	29.7000	29.7000	27.9500	27.9500	-6.114%	17	1,678	-28.801%
2026-02-23	28.7000	29.7700	28.7000	29.7700	+5.981%	35	1,679	-33.154%
2026-02-20	28.3000	28.3300	28.0000	28.0900	-5.101%	25	1,684	-29.156%
2026-02-19	29.6000	29.6000	29.6000	29.6000	+1.370%	6	1,682	-32.770%
2026-02-18	28.5700	29.2000	28.4000	29.2000	-2.406%	5	1,676	-31.849%
2026-02-17	30.2000	30.2000	29.6500	29.9200	+0.741%	205	1,674	-33.489%
2026-02-13	30.7500	30.7500	29.6500	29.7000	-3.194%	22	1,468	-32.997%
2026-02-12	30.5000	30.7000	30.5000	30.6800	+5.502%	710	1,468	-35.137%
2026-02-11	28.6200	29.0800	28.6200	29.0800	+4.229%	8	768	-31.568%
2026-02-10	26.8000	27.9000	26.8000	27.9000	+3.257%	386	764	-28.674%
2026-02-09	28.0000	28.0000	26.8000	27.0200	-1.745%	15	378	-26.351%
2026-02-06	29.2500	29.2500	26.4500	27.5000	+14.583%	69	363	-27.636%
2026-02-05	23.9900	24.9500	23.9900	24.0000	+8.646%	46	311	-17.083%
2026-02-04	21.3000	22.0900	21.3000	22.0900	+4.692%	44	276	-9.914%
2026-02-03	21.1000	21.1200	21.1000	21.1000	+2.676%	21	239	-5.687%
2026-01-30	20.5500	20.5500	20.5500	20.5500	-0.964%	20	219	-3.163%
2026-01-29	20.4500	20.9500	20.4500	20.7500	+3.491%	53	199	-4.096%
2026-01-28	20.0000	20.0500	20.0000	20.0500	-0.988%	3	148	-0.748%
2026-01-27	20.4000	20.4000	20.1000	20.2500	-1.220%	5	146	-1.728%
2026-01-26	20.5000	20.5000	20.5000	20.5000	-5.530%	20	143	-2.927%
2026-01-21	21.9500	21.9500	21.7000	21.7000	+2.892%	3	123	-8.295%
2026-01-20	21.3500	21.3500	21.0900	21.0900	+5.714%	8	120	-5.642%
2026-01-16	20.6000	20.6000	19.9500	19.9500	-6.514%	27	94	-0.251%
2026-01-14	21.3400	21.3400	21.3400	21.3400	+5.123%	20	94	-6.748%
2026-01-13	19.8500	20.3000	19.8500	20.3000	+5.455%	22	74	-1.970%
2026-01-12	19.5000	19.5000	19.2500	19.2500	-0.259%	5	52	+3.377%
2026-01-09	19.5000	19.5000	19.3000	19.3000	-4.926%	26	51	+3.109%
2026-01-07	20.3000	20.3000	20.3000	20.3000	-1.695%	2	49	-1.970%
2026-01-06	22.1000	22.1000	20.5500	20.6500	-6.136%	9	49	-3.632%
2026-01-05	22.5500	22.5500	22.0000	22.0000	-5.782%	6	45	-9.545%
2026-01-02	22.2500	23.5300	22.2500	23.3500	+6.136%	36	45	-14.775%
2025-12-31	22.0000	22.0000	22.0000	22.0000	-0.856%	10	7	-9.545%
2025-12-29	22.0800	22.1900	22.0800	22.1900	-0.716%	2	7	-10.320%
2025-12-26	22.2000	22.3500	22.2000	22.3500	+0.903%	6	7	-10.962%
2025-12-24	22.1500	22.1500	22.1500	22.1500	0.000%	1	0	-10.158%