Dark

AMZN20281215P200
AMZN Dec 15 2028 200.00 Put (AMZN281215P00200000)
option OPRA

EOD

Aug 20, 2026

20.20+3.590%(+0.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.1000	20.2000	20.1000	20.2000	+3.590%	6	5,336	0.000%
2026-08-19	20.1500	20.3000	19.5000	19.5000	-4.412%	40	5,334	+3.590%
2026-08-18	20.7800	20.7800	20.0700	20.4000	-0.147%	31	5,332	-0.980%
2026-08-17	19.4000	20.4300	19.4000	20.4300	+2.715%	42	5,309	-1.126%
2026-08-14	20.0500	20.1000	19.4100	19.8900	-0.550%	26	5,317	+1.559%
2026-08-13	19.6000	20.0000	19.6000	20.0000	+2.722%	12	5,317	+1.000%
2026-08-12	19.5100	19.5100	19.0500	19.4700	+1.143%	14	5,308	+3.749%
2026-08-11	19.0000	19.2500	18.9400	19.2500	+1.316%	8	5,310	+4.935%
2026-08-10	18.9800	19.0000	18.9800	19.0000	-1.042%	6	5,305	+6.316%
2026-08-07	19.0000	19.5500	19.0000	19.2000	-2.538%	11	5,305	+5.208%
2026-08-06	19.5000	19.7300	19.5000	19.7000	-0.555%	15	5,305	+2.538%
2026-08-05	19.1000	19.8700	19.1000	19.8100	+3.177%	11	5,294	+1.969%
2026-08-04	19.2000	19.3700	18.5500	19.2000	+5.785%	30	5,288	+5.208%
2026-08-03	19.0500	19.0500	17.9500	18.1500	-10.015%	67	5,271	+11.295%
2026-07-31	20.9000	22.8000	19.4500	20.1700	-24.879%	1,734	5,278	+0.149%
2026-07-30	27.2500	27.2500	26.3500	26.8500	-3.069%	7	6,674	-24.767%
2026-07-29	28.3600	28.3600	27.7000	27.7000	0.000%	2	6,672	-27.076%
2026-07-28	28.0800	28.3500	27.7000	27.7000	+0.544%	350	6,671	-27.076%
2026-07-27	26.8600	27.5500	26.8600	27.5500	-0.685%	5	6,564	-26.679%
2026-07-24	28.0000	28.0000	27.5200	27.7400	-2.048%	6	6,564	-27.181%
2026-07-23	27.5400	28.5000	27.5400	28.3200	+9.555%	12	6,565	-28.672%
2026-07-22	26.0000	26.0000	25.8500	25.8500	+1.373%	1,301	6,556	-21.857%
2026-07-21	25.5000	25.5000	25.5000	25.5000	+1.594%	1	7,096	-20.784%
2026-07-20	25.8000	25.8000	24.9600	25.1000	-2.600%	33	7,096	-19.522%
2026-07-17	26.3200	26.3900	25.4500	25.7700	+3.204%	1,716	7,097	-21.614%
2026-07-16	24.4600	24.9700	24.1000	24.9700	+1.918%	45	6,156	-19.103%
2026-07-15	24.7700	24.7700	24.5000	24.5000	-4.297%	2	6,155	-17.551%
2026-07-14	25.8000	25.8000	25.6000	25.6000	+1.146%	11	6,155	-21.094%
2026-07-13	25.6300	25.6300	25.3100	25.3100	-2.729%	12	6,155	-20.190%
2026-07-10	25.8100	26.4500	25.8100	26.0200	-1.811%	9	6,165	-22.367%
2026-07-09	27.2900	27.4000	26.5000	26.5000	-1.119%	11	6,164	-23.774%
2026-07-08	26.9000	27.0000	26.8000	26.8000	-0.149%	27	6,167	-24.627%
2026-07-07	26.9200	26.9200	26.8400	26.8400	+0.075%	10	6,188	-24.739%
2026-07-06	26.8200	26.8200	26.8200	26.8200	-0.997%	5	6,191	-24.683%
2026-07-02	27.0900	27.2500	27.0900	27.0900	+0.333%	14	6,190	-25.434%
2026-07-01	28.0000	28.2300	27.0000	27.0000	-3.571%	48	6,190	-25.185%
2026-06-30	28.1600	28.1600	27.1600	28.0000	+1.010%	6	6,224	-27.857%
2026-06-29	28.0000	28.0000	27.7200	27.7200	-8.545%	23	6,224	-27.128%
2026-06-26	31.0000	31.0000	29.8200	30.3100	-2.697%	34	6,216	-33.355%
2026-06-25	30.0000	31.1500	29.9000	31.1500	+10.854%	254	6,204	-35.152%
2026-06-24	27.7500	28.1000	27.2000	28.1000	-1.817%	10	5,985	-28.114%
2026-06-23	29.1500	29.1500	28.3000	28.6200	-1.378%	94	5,987	-29.420%
2026-06-22	27.4200	29.0900	27.4200	29.0200	+9.221%	1,458	5,907	-30.393%
2026-06-18	27.5000	27.5000	26.5700	26.5700	-3.029%	160	4,459	-23.974%
2026-06-17	25.5500	27.4000	25.5500	27.4000	+7.283%	66	4,459	-26.277%
2026-06-16	24.9800	25.5400	24.9800	25.5400	+0.275%	134	4,432	-20.908%
2026-06-15	25.7000	26.2100	25.3500	25.4700	-7.717%	24	4,300	-20.691%
2026-06-12	28.5000	28.5000	27.5000	27.6000	+1.284%	75	4,302	-26.812%
2026-06-11	28.0500	28.0500	27.2500	27.2500	-2.679%	124	4,357	-25.872%
2026-06-10	27.0000	28.0000	26.8200	28.0000	+4.830%	26	4,378	-27.857%
2026-06-09	25.7300	27.0500	25.7100	26.7100	+2.691%	97	4,391	-24.373%
2026-06-08	25.2500	26.2000	25.2500	26.0100	+2.806%	11	4,392	-22.338%
2026-06-05	23.7500	25.3000	23.7500	25.3000	+5.417%	18	4,391	-20.158%
2026-06-04	24.0000	24.1000	23.8100	24.0000	-2.399%	37	4,377	-15.833%
2026-06-03	23.1000	24.7000	23.0500	24.5900	+6.867%	28	4,347	-17.853%
2026-06-02	22.9500	23.7000	22.6100	23.0100	+3.416%	86	4,329	-12.212%
2026-06-01	21.0000	22.5000	21.0000	22.2500	+10.367%	231	4,300	-9.213%
2026-05-29	20.2200	20.3300	20.1600	20.1600	+1.205%	13	4,075	+0.198%
2026-05-28	20.2500	20.5000	19.9200	19.9200	+1.374%	13	4,070	+1.406%
2026-05-27	20.3000	20.3000	19.6500	19.6500	-5.529%	11	4,069	+2.799%
2026-05-26	20.0000	21.1000	20.0000	20.8000	+1.167%	42	4,079	-2.885%
2026-05-22	20.2000	21.1000	20.2000	20.5600	+0.049%	9	4,092	-1.751%
2026-05-21	21.0500	21.0500	20.5500	20.5500	-1.486%	62	4,090	-1.703%
2026-05-20	21.1500	21.1500	20.8600	20.8600	-2.841%	7	4,090	-3.164%
2026-05-19	21.1500	21.8400	20.5500	21.4700	+7.350%	15	4,108	-5.915%
2026-05-18	21.2000	21.3000	20.0000	20.0000	-3.754%	23	4,108	+1.000%
2026-05-15	21.3200	21.3500	20.7800	20.7800	+2.264%	13	4,108	-2.791%
2026-05-14	20.2000	20.5700	20.0000	20.3200	+0.346%	96	4,098	-0.591%
2026-05-13	20.6500	20.6500	20.2500	20.2500	-2.410%	16	4,079	-0.247%
2026-05-12	20.7500	21.0000	20.3500	20.7500	+3.854%	23	4,079	-2.651%
2026-05-11	19.9400	19.9800	19.9400	19.9800	+0.100%	9	4,079	+1.101%
2026-05-08	19.9000	19.9600	19.7900	19.9600	-0.548%	9	4,082	+1.202%
2026-05-07	19.9700	20.0700	19.9700	20.0700	+2.294%	25	4,080	+0.648%
2026-05-06	20.0000	20.0000	19.5000	19.6200	-5.217%	4	4,079	+2.956%
2026-05-05	19.9900	20.7000	19.7700	20.7000	+0.779%	25	4,081	-2.415%
2026-05-04	21.5000	21.5000	20.2000	20.5400	-2.376%	156	4,081	-1.655%
2026-05-01	20.8500	21.4600	20.8000	21.0400	-2.638%	20	4,021	-3.992%
2026-04-30	21.3500	22.6000	19.3000	21.6100	-3.094%	132	4,021	-6.525%
2026-04-29	23.9300	23.9300	22.3000	22.3000	-8.419%	36	4,025	-9.417%
2026-04-28	24.3500	24.3500	24.3500	24.3500	+4.957%	100	4,051	-17.043%
2026-04-27	23.6500	24.1500	23.1200	23.2000	0.000%	74	4,051	-12.931%
2026-04-24	24.6200	24.6200	22.7500	23.2000	-6.452%	47	4,048	-12.931%
2026-04-23	24.9000	24.9000	24.5500	24.8000	-0.161%	94	4,030	-18.548%
2026-04-22	25.2000	25.2000	24.8400	24.8400	-4.462%	23	4,022	-18.680%
2026-04-21	25.3000	26.0000	24.8700	26.0000	-1.328%	40	4,020	-22.308%
2026-04-20	26.6900	26.6900	26.2500	26.3500	+3.536%	24	4,020	-23.340%
2026-04-17	25.5000	25.7600	25.4500	25.4500	-3.598%	98	4,002	-20.629%
2026-04-16	26.7500	26.9400	26.4000	26.4000	-1.124%	338	4,017	-23.485%
2026-04-15	26.5700	27.1500	26.5700	26.7000	-0.559%	43	3,960	-24.345%
2026-04-14	27.9400	27.9400	26.4700	26.8500	-7.414%	143	3,924	-24.767%
2026-04-13	29.2500	29.4100	29.0000	29.0000	-0.515%	11	3,846	-30.345%
2026-04-10	29.0200	29.1900	28.8000	29.1500	-4.143%	27	3,843	-30.703%
2026-04-09	31.1500	31.6000	29.7900	30.4100	-4.820%	66	3,845	-33.574%
2026-04-08	31.8600	32.5500	31.8600	31.9500	-10.754%	131	3,840	-36.776%
2026-04-07	35.4000	35.9500	35.4000	35.8000	+2.198%	19	3,838	-43.575%
2026-04-06	35.2000	35.2000	35.0300	35.0300	-4.159%	12	3,835	-42.335%
2026-04-02	37.8000	37.8000	36.5000	36.5500	+2.038%	20	3,826	-44.733%
2026-04-01	36.1500	36.1500	34.8800	35.8200	-3.320%	75	3,826	-43.607%
2026-03-31	37.7900	37.7900	36.7000	37.0500	-6.321%	50	3,828	-45.479%
2026-03-30	39.1500	39.6000	38.2500	39.5500	-0.378%	586	3,864	-48.925%
2026-03-27	37.0000	39.7000	37.0000	39.7000	+12.306%	58	3,293	-49.118%
2026-03-26	35.4700	35.4700	34.7500	35.3500	+3.453%	13	3,246	-42.857%
2026-03-25	34.1700	34.1700	34.1700	34.1700	-3.746%	1	3,247	-40.884%
2026-03-24	35.6500	35.6500	35.2800	35.5000	+2.453%	12	3,246	-43.099%
2026-03-23	34.9700	34.9700	34.0000	34.6500	-6.351%	43	3,238	-41.703%
2026-03-20	37.0000	37.0500	36.9500	37.0000	+0.955%	40	3,251	-45.405%
2026-03-19	37.0000	37.0900	36.6500	36.6500	+2.374%	15	3,239	-44.884%
2026-03-18	34.3000	36.0600	34.2500	35.8000	+5.170%	29	3,249	-43.575%
2026-03-17	34.4800	34.5000	34.0400	34.0400	-4.516%	42	3,244	-40.658%
2026-03-16	36.0000	36.4500	35.4000	35.6500	-4.679%	20	3,255	-43.338%
2026-03-13	36.8000	37.7400	36.8000	37.4000	+1.273%	15	3,250	-45.989%
2026-03-12	36.2900	36.9300	36.2900	36.9300	+2.583%	9	3,251	-45.302%
2026-03-11	34.9000	36.1000	34.8800	36.0000	+1.294%	39	3,247	-43.889%
2026-03-10	35.3400	35.5400	35.1000	35.5400	-4.846%	5	3,239	-43.163%
2026-03-09	39.0000	39.0000	37.3500	37.3500	+1.083%	41	3,238	-45.917%
2026-03-06	36.9500	36.9500	36.9500	36.9500	+4.379%	3	3,266	-45.332%
2026-03-05	34.5300	35.7500	34.5300	35.4000	+0.769%	78	3,269	-42.938%
2026-03-04	37.5000	37.5000	34.9900	35.1300	-6.693%	43	3,257	-42.499%
2026-03-03	40.0500	40.5500	37.6500	37.6500	-1.051%	646	3,275	-46.348%
2026-03-02	38.5100	38.5100	37.9000	38.0500	-1.015%	23	2,736	-46.912%
2026-02-27	38.8900	38.8900	38.4400	38.4400	+0.734%	2	2,735	-47.451%
2026-02-26	37.0000	38.5000	37.0000	38.1600	+2.005%	174	2,737	-47.065%
2026-02-25	36.8000	37.4100	36.8000	37.4100	-0.505%	15	2,588	-46.004%
2026-02-24	39.4000	39.4000	37.0800	37.6000	-4.447%	33	2,588	-46.277%
2026-02-23	38.2700	39.5500	38.2700	39.3500	+4.989%	57	2,571	-48.666%
2026-02-20	37.5000	38.0700	37.4000	37.4800	-3.526%	37	2,566	-46.105%
2026-02-19	38.2500	39.1000	38.2500	38.8500	+1.436%	14	2,578	-48.005%
2026-02-18	38.8600	38.9200	37.5600	38.3000	-4.845%	49	2,565	-47.258%
2026-02-17	39.5000	41.2300	39.5000	40.2500	-0.025%	56	2,531	-49.814%
2026-02-13	40.3900	40.8200	39.6300	40.2600	-1.202%	46	2,456	-49.826%
2026-02-12	40.1000	40.7500	39.7600	40.7500	+6.425%	346	2,456	-50.429%
2026-02-11	37.0900	39.0300	37.0900	38.2900	+2.792%	49	2,132	-47.245%
2026-02-10	36.8000	37.2500	35.7000	37.2500	+2.617%	15	2,134	-45.772%
2026-02-09	36.4500	37.6500	35.1500	36.3000	+1.681%	190	2,119	-44.353%
2026-02-06	36.6000	39.0600	34.0200	35.7000	+11.563%	354	1,930	-43.417%
2026-02-05	32.1000	33.3200	31.5800	32.0000	+5.611%	60	1,672	-36.875%
2026-02-04	28.4500	30.3000	28.4500	30.3000	+8.214%	15	1,648	-33.333%
2026-02-03	27.6800	28.5800	27.6000	28.0000	+6.262%	28	1,646	-27.857%
2026-02-02	26.8000	26.8000	26.3500	26.3500	-6.161%	3	1,620	-23.340%
2026-01-29	27.8000	28.5000	27.7600	28.0800	+3.425%	6	1,621	-28.063%
2026-01-28	27.0500	27.1500	27.0500	27.1500	+1.117%	2	1,622	-25.599%
2026-01-27	27.6000	27.9000	26.8500	26.8500	-3.521%	16	1,622	-24.767%
2026-01-26	27.5000	27.8300	27.4500	27.8300	+1.681%	17	1,632	-27.416%
2026-01-23	27.3500	27.3700	27.1000	27.3700	-4.066%	13	1,617	-26.197%
2026-01-22	28.7000	28.7000	28.3000	28.5300	-3.386%	43	1,619	-29.197%
2026-01-21	28.5000	30.3000	28.5000	29.5300	-1.072%	33	1,619	-31.595%
2026-01-20	28.8000	29.8500	28.7700	29.8500	+7.220%	1,472	1,601	-32.328%
2026-01-16	27.8400	27.8400	27.8400	27.8400	+0.505%	1	336	-27.443%
2026-01-15	28.0000	28.0000	27.7000	27.7000	-2.224%	26	336	-27.076%
2026-01-14	28.3200	28.7500	28.2500	28.3300	+4.462%	44	336	-28.697%
2026-01-13	27.0300	27.1200	27.0300	27.1200	+2.572%	2	311	-25.516%
2026-01-12	26.4000	26.4400	25.8800	26.4400	-3.433%	76	311	-23.601%
2026-01-07	26.6500	28.2000	26.5600	27.3800	-3.558%	10	264	-26.224%
2026-01-06	29.3300	29.3300	27.5000	28.3900	-4.987%	10	258	-28.848%
2026-01-05	29.7500	29.9200	29.5000	29.8800	-4.537%	7	255	-32.396%
2026-01-02	29.5000	31.6000	29.3500	31.3000	+5.423%	176	255	-35.463%
2025-12-31	29.7400	29.7400	29.4500	29.6900	+0.644%	59	38	-31.964%
2025-12-30	29.7700	29.7700	29.5000	29.5000	-0.940%	6	38	-31.525%
2025-12-29	29.9000	29.9000	29.5500	29.7800	+2.056%	30	32	-32.169%
2025-12-26	29.6400	29.6400	28.8000	29.1800	-0.171%	4	19	-30.775%
2025-12-24	29.0000	29.3700	29.0000	29.2300	0.000%	15	0	-30.893%