Dark

AMZN20281215P185
AMZN Dec 15 2028 185.00 Put (AMZN281215P00185000)
option OPRA

EOD

Aug 20, 2026

15.72+0.255%(+0.04)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.7500	15.7500	15.7000	15.7200	+0.255%	47	1,427	0.000%
2026-08-19	15.8700	15.8700	15.6800	15.6800	+2.820%	3	1,404	+0.255%
2026-08-17	15.2500	15.2500	15.2500	15.2500	-0.327%	9	1,404	+3.082%
2026-08-14	15.3000	15.3000	15.3000	15.3000	-0.326%	65	1,395	+2.745%
2026-08-13	15.3500	15.3500	15.3500	15.3500	+0.327%	32	1,370	+2.410%
2026-08-12	15.3000	15.3000	15.3000	15.3000	+0.990%	20	1,396	+2.745%
2026-08-11	15.3500	15.3500	15.1500	15.1500	-0.980%	11	1,386	+3.762%
2026-08-07	15.3000	15.3000	15.3000	15.3000	-1.354%	4	1,396	+2.745%
2026-08-05	15.5100	15.5100	15.5100	15.5100	+3.607%	1	1,400	+1.354%
2026-08-04	14.9600	14.9700	14.9600	14.9700	+2.957%	2	1,400	+5.010%
2026-08-03	14.3000	14.7000	13.9500	14.5400	-6.795%	224	1,400	+8.116%
2026-07-31	16.8000	16.8000	15.6000	15.6000	-24.638%	172	1,412	+0.769%
2026-07-30	20.5800	20.7000	20.4500	20.7000	-4.388%	18	1,414	-24.058%
2026-07-28	22.5300	22.5300	21.6500	21.6500	-1.501%	3	1,404	-27.390%
2026-07-27	21.2900	21.9900	21.2900	21.9800	-0.543%	22	1,404	-28.480%
2026-07-24	22.5000	22.5000	22.1000	22.1000	-0.674%	321	1,399	-28.869%
2026-07-23	21.8000	22.2500	21.8000	22.2500	+7.644%	2	1,080	-29.348%
2026-07-17	21.3300	21.3300	20.5800	20.6700	+7.656%	28	1,080	-23.948%
2026-07-16	19.3000	19.3000	19.2000	19.2000	-3.030%	5	1,070	-18.125%
2026-07-15	19.7500	19.8000	19.7500	19.8000	-2.941%	4	1,070	-20.606%
2026-07-14	20.8500	20.8500	20.4000	20.4000	-0.244%	14	1,073	-22.941%
2026-07-13	20.2500	20.4500	20.2500	20.4500	-4.260%	14	1,074	-23.130%
2026-07-08	21.1600	21.3600	21.1100	21.3600	-1.657%	4	1,074	-26.404%
2026-07-06	21.4500	21.7200	21.4500	21.7200	+0.789%	15	1,074	-27.624%
2026-07-02	21.5500	21.5500	21.5500	21.5500	-5.066%	17	1,077	-27.053%
2026-07-01	22.7000	22.7000	22.7000	22.7000	+2.808%	1	1,077	-30.749%
2026-06-30	22.0800	22.0800	22.0800	22.0800	+0.592%	1	1,076	-28.804%
2026-06-29	22.2400	22.2400	21.9500	21.9500	-5.794%	2	1,075	-28.383%
2026-06-26	23.3000	23.3000	23.3000	23.3000	+1.348%	1	1,075	-32.532%
2026-06-23	23.1300	23.1300	22.9900	22.9900	+0.393%	2	1,075	-31.622%
2026-06-22	22.9000	22.9000	22.9000	22.9000	+5.823%	1	1,073	-31.354%
2026-06-18	21.6400	21.6400	21.6400	21.6400	+6.706%	1	1,077	-27.357%
2026-06-15	20.0000	20.2800	20.0000	20.2800	-7.902%	2	1,077	-22.485%
2026-06-12	22.0200	22.0200	22.0200	22.0200	+2.610%	1	1,075	-28.610%
2026-06-11	21.4500	22.2000	21.4500	21.4600	-0.186%	66	1,075	-26.747%
2026-06-10	21.3500	21.5000	21.3500	21.5000	+1.034%	4	1,042	-26.884%
2026-06-09	21.0500	21.2800	21.0200	21.2800	+3.251%	34	1,042	-26.128%
2026-06-08	20.6100	20.6100	20.6100	20.6100	+6.457%	1	1,056	-23.726%
2026-06-03	19.0500	19.3600	19.0500	19.3600	+10.629%	40	1,055	-18.802%
2026-06-01	16.2000	17.5000	16.2000	17.5000	+12.830%	2	1,040	-10.171%
2026-05-29	15.7700	15.7700	15.5100	15.5100	-1.524%	2	1,040	+1.354%
2026-05-28	15.7500	15.7500	15.7500	15.7500	-3.374%	20	1,039	-0.190%
2026-05-18	16.2700	16.3000	16.2700	16.3000	+0.742%	2	1,019	-3.558%
2026-05-14	16.1800	16.1800	16.1800	16.1800	-0.185%	2	1,020	-2.843%
2026-05-12	16.1500	16.2500	16.1500	16.2100	+2.595%	77	993	-3.023%
2026-05-07	15.3500	15.8300	15.3500	15.8000	-0.691%	3	993	-0.506%
2026-05-05	15.9100	15.9100	15.9100	15.9100	-5.466%	1	993	-1.194%
2026-05-01	16.3400	16.9300	16.3400	16.8300	-4.646%	25	1,013	-6.595%
2026-04-30	17.9000	17.9000	17.6500	17.6500	-4.852%	3	1,013	-10.935%
2026-04-29	18.1000	18.5500	18.1000	18.5500	-1.067%	3	1,012	-15.256%
2026-04-28	18.7500	18.7500	18.7500	18.7500	+0.752%	2	1,011	-16.160%
2026-04-27	18.5500	18.8000	18.5400	18.6100	-3.224%	78	1,009	-15.529%
2026-04-24	19.2300	19.2300	19.2300	19.2300	-3.850%	2	958	-18.253%
2026-04-23	20.0000	20.0000	20.0000	20.0000	+1.523%	1	960	-21.400%
2026-04-22	20.0000	20.1300	19.7000	19.7000	-7.858%	14	960	-20.203%
2026-04-20	21.3800	21.3800	21.3800	21.3800	+5.320%	1	960	-26.473%
2026-04-17	20.3900	20.8000	20.3000	20.3000	-4.873%	27	960	-22.562%
2026-04-14	22.2500	22.2500	21.3400	21.3400	-9.230%	4	958	-26.336%
2026-04-13	23.5100	23.5100	23.5100	23.5100	+0.341%	1	957	-33.135%
2026-04-10	23.5000	23.5000	23.4300	23.4300	-5.486%	321	957	-32.907%
2026-04-09	26.6400	26.6400	24.7900	24.7900	-13.624%	4	1,276	-36.587%
2026-04-06	28.7000	28.7000	28.7000	28.7000	-10.731%	5	1,276	-45.226%
2026-03-30	31.5700	32.1500	31.5700	32.1500	+1.612%	7	1,281	-51.104%
2026-03-27	31.6400	31.6400	31.6400	31.6400	+8.878%	2	1,281	-50.316%
2026-03-26	28.3500	29.0600	28.2700	29.0600	+5.673%	212	1,280	-45.905%
2026-03-25	27.5000	27.5000	27.5000	27.5000	-7.251%	1	1,205	-42.836%
2026-03-20	29.6500	29.6500	29.6500	29.6500	+0.101%	1	1,204	-46.981%
2026-03-19	29.2600	29.6200	29.2600	29.6200	+1.787%	2	1,204	-46.928%
2026-03-18	29.1000	29.1000	29.1000	29.1000	-3.322%	1	1,203	-45.979%
2026-03-16	30.1000	30.1000	30.1000	30.1000	-0.529%	1	1,202	-47.774%
2026-03-13	30.6400	30.6400	30.2600	30.2600	+2.925%	2	1,201	-48.050%
2026-03-09	29.4000	29.4000	29.4000	29.4000	-2.778%	1	1,201	-46.531%
2026-03-06	30.2400	30.2400	30.2400	30.2400	+7.616%	1	1,201	-48.016%
2026-03-05	28.1000	28.1000	28.1000	28.1000	-2.600%	1	1,201	-44.057%
2026-03-04	29.3000	29.3000	28.4000	28.8500	-9.984%	3	1,201	-45.511%
2026-03-03	32.0500	32.0500	32.0500	32.0500	+2.724%	5	1,204	-50.952%
2026-03-02	31.0100	31.4000	30.7000	31.2000	-1.203%	11	1,204	-49.615%
2026-02-27	31.5800	31.5800	31.5800	31.5800	+5.267%	27	1,201	-50.222%
2026-02-25	30.0000	30.0000	30.0000	30.0000	-5.986%	1	1,192	-47.600%
2026-02-23	32.0100	32.0100	31.9100	31.9100	+1.302%	7	1,192	-50.736%
2026-02-19	31.5000	31.5000	31.5000	31.5000	+1.449%	1	1,187	-50.095%
2026-02-18	31.0500	31.0500	31.0500	31.0500	-3.120%	7	1,186	-49.372%
2026-02-13	32.2000	32.2000	32.0500	32.0500	-2.879%	7	1,179	-50.952%
2026-02-12	31.9100	33.0800	31.9100	33.0000	+8.911%	3	1,179	-52.364%
2026-02-10	30.0200	30.3000	29.2500	30.3000	+3.448%	5	1,178	-48.119%
2026-02-09	28.9500	29.2900	28.9500	29.2900	+1.000%	2	1,175	-46.330%
2026-02-06	29.8500	31.0000	29.0000	29.0000	+10.899%	17	1,174	-45.793%
2026-02-05	26.7500	26.7500	26.1500	26.1500	+9.186%	821	1,159	-39.885%
2026-02-04	23.8300	23.9500	23.8300	23.9500	+7.399%	3	339	-34.363%
2026-01-30	21.7600	22.3000	21.7400	22.3000	-0.889%	8	339	-29.507%
2026-01-29	21.8500	22.5000	21.8500	22.5000	+3.926%	4	332	-30.133%
2026-01-28	21.6200	21.6500	21.6200	21.6500	-2.036%	2	329	-27.390%
2026-01-27	22.1000	22.1000	22.1000	22.1000	+1.283%	1	329	-28.869%
2026-01-23	21.8200	21.8200	21.8200	21.8200	-4.924%	1	330	-27.956%
2026-01-22	22.7500	22.9500	22.7500	22.9500	-3.042%	4	330	-31.503%
2026-01-21	23.0000	23.6700	23.0000	23.6700	+3.816%	2	332	-33.587%
2026-01-20	22.8000	22.8000	22.8000	22.8000	+2.472%	1	331	-31.053%
2026-01-16	22.3500	22.3500	22.2500	22.2500	+0.225%	175	233	-29.348%
2026-01-15	22.2000	22.2000	22.2000	22.2000	-3.478%	10	233	-29.189%
2026-01-14	23.0000	23.0000	22.8400	23.0000	+6.729%	37	238	-31.652%
2026-01-13	21.4700	21.5500	21.4700	21.5500	+2.619%	2	232	-27.053%
2026-01-12	21.0300	21.0300	21.0000	21.0000	-0.474%	32	231	-25.143%
2026-01-09	21.1000	21.1000	21.1000	21.1000	-2.315%	3	233	-25.498%
2026-01-08	21.7800	21.7800	21.6000	21.6000	-5.180%	8	230	-27.222%
2026-01-06	22.7800	22.7800	22.7800	22.7800	-8.880%	1	222	-30.992%
2026-01-02	25.4700	25.4700	24.7500	25.0000	+4.866%	219	222	-37.120%
2025-12-30	23.8200	23.8400	23.8200	23.8400	-4.257%	2	3	-34.060%
2025-12-29	24.9000	24.9000	24.9000	24.9000	0.000%	3	3	-36.867%