Dark

AMZN20281215P190
AMZN Dec 15 2028 190.00 Put (AMZN281215P00190000)
option OPRA

EOD

Aug 20, 2026

17.21+3.550%(+0.59)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.1600	17.2100	16.9000	17.2100	+3.550%	6	732	0.000%
2026-08-19	16.6300	16.6300	16.6100	16.6200	-3.090%	9	730	+3.550%
2026-08-17	16.6000	17.2300	16.6000	17.1500	+2.388%	12	721	+0.350%
2026-08-13	16.4300	16.7500	16.4300	16.7500	+1.208%	3	718	+2.746%
2026-08-12	16.5500	16.6000	16.5000	16.5500	-0.660%	21	715	+3.988%
2026-08-11	16.6600	16.6600	16.6600	16.6600	+2.083%	10	709	+3.301%
2026-08-10	16.3200	16.3200	16.3200	16.3200	-1.923%	4	709	+5.453%
2026-08-07	16.6400	16.6400	16.6400	16.6400	-1.538%	2	711	+3.425%
2026-08-06	17.0900	17.0900	16.9000	16.9000	+3.364%	8	713	+1.834%
2026-08-05	16.3500	16.3500	16.3500	16.3500	+0.307%	1	706	+5.260%
2026-08-04	16.2800	16.3000	16.2300	16.3000	+5.229%	4	706	+5.583%
2026-08-03	16.1500	16.1500	15.4900	15.4900	-7.798%	9	707	+11.104%
2026-07-31	17.9600	17.9600	16.8000	16.8000	-24.664%	58	711	+2.440%
2026-07-30	22.5000	22.5000	22.2700	22.3000	-6.105%	15	740	-22.825%
2026-07-27	23.8600	23.9000	23.7500	23.7500	-1.452%	3	736	-27.537%
2026-07-23	23.9800	24.1000	23.9800	24.1000	+10.046%	51	734	-28.589%
2026-07-21	22.0000	22.0000	21.9000	21.9000	-1.970%	2	734	-21.416%
2026-07-17	23.0100	23.0500	22.3400	22.3400	+7.819%	15	734	-22.963%
2026-07-16	20.8200	20.9500	20.7200	20.7200	-6.032%	5	727	-16.940%
2026-07-14	22.4700	22.4700	22.0500	22.0500	-0.226%	29	726	-21.950%
2026-07-13	22.6000	22.6000	22.1000	22.1000	-1.778%	4	720	-22.127%
2026-07-10	22.5000	22.5000	22.5000	22.5000	-0.222%	7	717	-23.511%
2026-07-09	23.5400	23.5500	22.5500	22.5500	-2.592%	10	723	-23.681%
2026-07-08	23.3600	23.3600	22.9700	23.1500	-0.857%	8	723	-25.659%
2026-07-02	23.0000	23.5500	23.0000	23.3500	-3.032%	23	736	-26.296%
2026-06-30	24.0800	24.0800	24.0800	24.0800	-5.790%	1	736	-28.530%
2026-06-26	26.4700	26.4700	25.5000	25.5600	-2.069%	43	736	-32.668%
2026-06-25	26.4000	26.4000	26.1000	26.1000	+10.500%	51	725	-34.061%
2026-06-24	23.5200	23.6200	23.5200	23.6200	-3.197%	2	744	-27.138%
2026-06-23	24.7500	24.7500	24.4000	24.4000	-2.400%	16	744	-29.467%
2026-06-22	23.5000	25.0000	23.5000	25.0000	+10.522%	65	759	-31.160%
2026-06-18	23.2500	23.2500	22.4500	22.6200	-3.002%	203	666	-23.917%
2026-06-17	21.8000	23.3200	21.8000	23.3200	+7.714%	78	666	-26.201%
2026-06-16	21.4500	21.6500	21.4500	21.6500	-1.680%	11	660	-20.508%
2026-06-15	22.0000	22.0200	22.0000	22.0200	-7.789%	2	661	-21.844%
2026-06-12	23.9500	23.9500	23.8800	23.8800	+0.126%	6	659	-27.931%
2026-06-11	23.3100	24.0000	23.3100	23.8500	+0.633%	31	653	-27.841%
2026-06-10	23.6000	23.7000	23.5500	23.7000	+6.517%	12	643	-27.384%
2026-06-09	21.6500	22.2500	21.6500	22.2500	-0.758%	18	645	-22.652%
2026-06-08	22.3000	22.5000	22.2000	22.4200	+8.257%	91	640	-23.238%
2026-06-04	20.7100	20.7100	20.7100	20.7100	+3.550%	2	605	-16.900%
2026-06-03	19.8500	20.0000	19.8500	20.0000	+1.010%	2	604	-13.950%
2026-06-02	19.6500	19.8000	19.6500	19.8000	+4.211%	23	604	-13.081%
2026-06-01	19.0000	19.0000	19.0000	19.0000	+11.111%	1	582	-9.421%
2026-05-29	17.1000	17.1000	17.1000	17.1000	-5.000%	1	581	+0.643%
2026-05-26	18.0000	18.0000	18.0000	18.0000	-1.262%	1	580	-4.389%
2026-05-21	18.2300	18.2300	18.2300	18.2300	+2.589%	1	581	-5.595%
2026-05-20	17.7800	18.0600	17.7700	17.7700	+0.566%	233	580	-3.151%
2026-05-18	17.6700	17.6700	17.6700	17.6700	+4.433%	1	567	-2.603%
2026-05-11	16.9200	16.9200	16.9200	16.9200	-3.370%	2	567	+1.714%
2026-05-08	17.3000	17.5100	17.2500	17.5100	+3.979%	28	567	-1.713%
2026-05-07	16.8400	16.8400	16.8400	16.8400	+0.537%	1	566	+2.197%
2026-05-06	17.0500	17.1000	16.7500	16.7500	+0.843%	5	566	+2.746%
2026-05-05	17.0900	17.0900	16.6100	16.6100	-6.264%	6	564	+3.612%
2026-05-04	17.6600	17.8000	17.6600	17.7200	-3.328%	4	564	-2.878%
2026-05-01	18.4000	18.4000	17.7700	18.3300	-0.380%	54	527	-6.110%
2026-04-30	19.3800	19.3800	18.4000	18.4000	-4.910%	12	527	-6.467%
2026-04-29	19.7500	19.7500	19.3500	19.3500	-3.970%	7	517	-11.059%
2026-04-28	20.1500	20.1500	20.1500	20.1500	+0.149%	1	518	-14.591%
2026-04-27	20.1200	20.1200	20.1200	20.1200	+0.600%	1	518	-14.463%
2026-04-24	20.7500	20.7500	20.0000	20.0000	-5.971%	4	518	-13.950%
2026-04-23	21.2700	21.2700	21.2700	21.2700	+0.901%	1	520	-19.088%
2026-04-22	22.5500	22.5500	21.0800	21.0800	-5.045%	23	520	-18.359%
2026-04-21	22.1500	22.4400	22.1500	22.2000	-3.268%	12	534	-22.477%
2026-04-20	23.1000	23.2000	22.9000	22.9500	+4.651%	33	534	-25.011%
2026-04-17	21.9300	21.9300	21.9300	21.9300	-6.482%	1	520	-21.523%
2026-04-16	23.0400	23.6500	22.8300	23.4500	+1.340%	354	519	-26.610%
2026-04-15	22.6200	23.1400	22.6200	23.1400	+0.303%	2	570	-25.627%
2026-04-14	23.6300	23.6300	23.0000	23.0700	-8.270%	110	568	-25.401%
2026-04-13	25.5000	25.5000	25.1500	25.1500	-0.198%	6	553	-31.571%
2026-04-10	25.2000	25.2000	25.2000	25.2000	-4.798%	4	552	-31.706%
2026-04-09	27.0900	27.0900	26.1200	26.4700	-4.784%	24	552	-34.983%
2026-04-08	27.9000	27.9000	27.8000	27.8000	-10.380%	2	561	-38.094%
2026-04-07	31.0200	31.0200	31.0200	31.0200	+2.174%	20	561	-44.520%
2026-04-06	31.1000	31.1000	30.3500	30.3600	-2.473%	19	541	-43.314%
2026-04-01	30.3500	31.1700	30.3500	31.1300	-1.798%	5	541	-44.716%
2026-03-31	31.7000	31.7000	31.7000	31.7000	-8.434%	4	541	-45.710%
2026-03-30	33.7800	34.6200	33.6000	34.6200	+0.058%	6	541	-50.289%
2026-03-27	32.9000	34.6000	32.9000	34.6000	+10.473%	7	542	-50.260%
2026-03-26	30.2000	31.3200	30.2000	31.3200	+0.870%	139	541	-45.051%
2026-03-24	31.0500	31.0500	31.0500	31.0500	+2.645%	1	430	-44.573%
2026-03-23	30.2500	30.2500	30.2500	30.2500	-5.704%	1	429	-43.107%
2026-03-20	32.0000	32.0800	32.0000	32.0800	+0.659%	2	430	-46.353%
2026-03-19	31.8700	31.8700	31.8700	31.8700	+1.886%	1	429	-45.999%
2026-03-18	29.9000	31.2800	29.9000	31.2800	+1.099%	3	429	-44.981%
2026-03-16	31.2200	31.2200	30.9300	30.9400	-4.946%	10	430	-44.376%
2026-03-13	32.0500	32.7500	32.0500	32.5500	+4.127%	51	430	-47.127%
2026-03-11	31.2600	31.2600	31.2600	31.2600	-4.695%	1	405	-44.946%
2026-03-09	33.5000	33.5000	32.8000	32.8000	+3.863%	11	405	-47.530%
2026-03-06	31.5000	31.5800	31.1600	31.5800	+2.699%	5	395	-45.503%
2026-03-05	30.4700	30.7500	30.4700	30.7500	-0.292%	76	391	-44.033%
2026-03-04	31.8600	31.8900	30.8400	30.8400	-7.024%	19	333	-44.196%
2026-03-03	34.6000	34.6000	33.1400	33.1700	-0.510%	7	334	-48.116%
2026-03-02	33.3300	33.3400	33.3300	33.3400	+0.241%	4	327	-48.380%
2026-02-26	32.9900	33.2600	32.8000	33.2600	+2.496%	8	327	-48.256%
2026-02-25	32.5300	32.5300	32.4500	32.4500	+0.216%	4	329	-46.965%
2026-02-24	33.0300	33.0300	32.3800	32.3800	-6.686%	23	329	-46.850%
2026-02-23	33.0000	34.7000	33.0000	34.7000	+5.311%	32	322	-50.403%
2026-02-20	33.7500	33.7500	32.9500	32.9500	-3.088%	3	297	-47.769%
2026-02-19	34.1500	34.1500	33.7400	34.0000	+1.796%	3	297	-49.382%
2026-02-18	33.3500	33.4000	33.3500	33.4000	-6.311%	2	296	-48.473%
2026-02-17	35.6500	35.6500	35.6500	35.6500	+2.797%	1	295	-51.725%
2026-02-13	35.5500	35.6000	34.4000	34.6800	-0.316%	20	290	-50.375%
2026-02-12	34.7900	34.7900	34.7900	34.7900	+2.929%	1	290	-50.532%
2026-02-11	33.8000	33.8000	33.8000	33.8000	+3.681%	1	290	-49.083%
2026-02-10	31.5500	32.6000	31.5500	32.6000	+3.657%	2	185	-47.209%
2026-02-09	31.4500	31.4500	31.4500	31.4500	+1.125%	1	183	-45.278%
2026-02-06	32.8100	32.9800	30.9500	31.1000	+9.046%	58	183	-44.662%
2026-02-05	28.5200	28.5200	28.5200	28.5200	+10.714%	1	136	-39.656%
2026-02-04	24.7200	25.7600	24.7200	25.7600	+11.757%	2	135	-33.191%
2026-02-02	23.0500	23.0500	23.0500	23.0500	-3.958%	1	134	-25.336%
2026-01-29	23.9000	24.0000	23.9000	24.0000	+2.345%	2	134	-28.292%
2026-01-28	23.4100	23.4500	23.4100	23.4500	-5.444%	2	133	-26.610%
2026-01-22	24.8000	24.8000	24.8000	24.8000	-2.745%	2	132	-30.605%
2026-01-21	25.5000	25.5000	25.5000	25.5000	+2.000%	1	132	-32.510%
2026-01-20	25.0000	25.0000	25.0000	25.0000	+3.306%	1	131	-31.160%
2026-01-15	24.2000	24.2000	24.2000	24.2000	-2.537%	1	130	-28.884%
2026-01-14	24.3600	24.8300	24.2500	24.8300	+4.109%	10	130	-30.689%
2026-01-13	23.1000	23.8500	23.1000	23.8500	+3.247%	5	129	-27.841%
2026-01-09	22.4000	23.1000	22.3500	23.1000	-2.941%	50	126	-25.498%
2026-01-08	23.8000	23.8000	23.8000	23.8000	-12.015%	4	127	-27.689%
2026-01-02	25.8000	27.6000	25.6500	27.0500	+4.642%	107	129	-36.377%
2025-12-31	25.4500	25.8500	25.4500	25.8500	+0.623%	29	5	-33.424%
2025-12-29	25.5400	25.6900	25.5400	25.6900	0.000%	7	5	-33.009%