Dark

AMZN20281215P220
AMZN Dec 15 2028 220.00 Put (AMZN281215P00220000)
option OPRA

EOD

Aug 19, 2026

26.50-1.119%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	26.9000	26.9000	26.5000	26.5000	-1.119%	2	2,035	0.000%
2026-08-18	27.7000	27.7000	26.8000	26.8000	-2.368%	8	2,037	-1.119%
2026-08-17	27.0700	27.4500	26.9900	27.4500	+2.083%	25	2,035	-3.461%
2026-08-14	26.5000	26.8900	26.5000	26.8900	+0.112%	162	2,041	-1.450%
2026-08-13	26.3400	26.8600	26.2600	26.8600	+2.363%	28	1,880	-1.340%
2026-08-12	26.2400	26.2400	26.2400	26.2400	+1.784%	5	1,885	+0.991%
2026-08-11	26.0000	26.0000	25.7300	25.7800	+2.709%	4	1,880	+2.793%
2026-08-10	25.9000	25.9000	25.1000	25.1000	-2.901%	14	1,876	+5.578%
2026-08-07	26.0200	26.0200	25.5300	25.8500	-1.972%	5	1,876	+2.515%
2026-08-06	26.2500	26.3700	26.2500	26.3700	+0.381%	2	1,876	+0.493%
2026-08-05	25.8500	26.2700	25.8500	26.2700	+1.311%	3	1,875	+0.876%
2026-08-04	25.7000	25.9300	25.7000	25.9300	+6.270%	4	1,873	+2.198%
2026-08-03	25.6800	25.6800	24.1000	24.4000	-10.949%	95	1,874	+8.607%
2026-07-31	27.7500	27.7500	26.5600	27.4000	-20.969%	21	1,890	-3.285%
2026-07-30	35.1800	35.1800	34.6700	34.6700	-7.200%	17	1,901	-23.565%
2026-07-29	37.3600	37.3600	37.3600	37.3600	+1.384%	3	1,908	-29.069%
2026-07-28	36.8500	36.8500	36.8500	36.8500	0.000%	14	1,907	-28.087%
2026-07-27	36.8500	36.8500	36.8500	36.8500	-1.681%	1	1,911	-28.087%
2026-07-23	37.3000	37.4800	37.3000	37.4800	+9.912%	2	1,911	-29.296%
2026-07-22	34.0600	34.1000	34.0600	34.1000	+1.791%	751	1,910	-22.287%
2026-07-20	33.5000	33.5000	33.5000	33.5000	-1.788%	25	2,508	-20.896%
2026-07-17	34.6700	34.7000	34.1000	34.1100	+3.772%	29	2,508	-22.310%
2026-07-16	32.4800	32.8700	32.4800	32.8700	+1.045%	3	2,509	-19.379%
2026-07-15	33.2500	33.2500	32.4300	32.5300	-5.105%	26	2,508	-18.537%
2026-07-14	34.5300	34.5500	34.2800	34.2800	-0.465%	29	2,506	-22.695%
2026-07-10	34.4400	34.4400	34.4400	34.4400	-3.150%	1	2,496	-23.055%
2026-07-09	35.7000	35.7500	35.5600	35.5600	+1.166%	28	2,496	-25.478%
2026-07-08	35.6800	35.6800	35.1500	35.1500	+0.142%	8	2,502	-24.609%
2026-07-07	34.9500	35.2000	34.9500	35.1000	-1.377%	4	2,503	-24.501%
2026-07-06	35.6200	35.6200	35.1500	35.5900	-1.303%	67	2,503	-25.541%
2026-07-02	35.0500	36.0600	35.0500	36.0600	+0.614%	2	2,503	-26.511%
2026-07-01	36.7500	36.7500	35.8400	35.8400	-7.534%	5	2,503	-26.060%
2026-06-26	40.2000	40.2000	38.7600	38.7600	-3.293%	141	2,503	-31.631%
2026-06-25	40.3000	40.3000	39.0500	40.0800	+11.706%	8	2,369	-33.882%
2026-06-24	35.8800	35.8800	35.8800	35.8800	-4.574%	4	2,365	-26.143%
2026-06-23	37.0000	37.6000	37.0000	37.6000	-1.571%	40	2,361	-29.521%
2026-06-22	36.6000	38.2000	36.6000	38.2000	+5.935%	728	2,367	-30.628%
2026-06-18	36.0600	36.0600	36.0600	36.0600	+1.435%	3	1,639	-26.511%
2026-06-17	34.9200	35.5500	34.4000	35.5500	+6.278%	9	1,639	-25.457%
2026-06-16	33.4500	33.4500	33.4500	33.4500	-8.381%	10	1,637	-20.777%
2026-06-12	36.8000	36.9800	36.2900	36.5100	+1.529%	8	1,627	-27.417%
2026-06-11	36.3300	36.8600	35.9500	35.9600	+0.083%	53	1,621	-26.307%
2026-06-10	35.1000	35.9300	35.1000	35.9300	-0.194%	21	1,596	-26.245%
2026-06-09	34.9500	36.0000	34.9200	36.0000	+3.389%	23	1,575	-26.389%
2026-06-08	34.1200	34.8200	34.1200	34.8200	+3.754%	254	1,573	-23.894%
2026-06-05	32.2300	33.5600	31.7500	33.5600	+4.288%	17	1,321	-21.037%
2026-06-04	32.1800	32.1800	32.1800	32.1800	+0.249%	750	1,305	-17.651%
2026-06-03	31.7400	32.1000	31.7400	32.1000	+10.158%	20	555	-17.445%
2026-06-01	28.5700	29.1400	28.5700	29.1400	+8.529%	2	572	-9.060%
2026-05-27	27.7000	27.7000	26.8500	26.8500	-4.107%	3	571	-1.304%
2026-05-26	28.0000	28.0000	28.0000	28.0000	+3.055%	1	571	-5.357%
2026-05-22	27.1700	27.1700	27.1700	27.1700	-0.184%	1	571	-2.466%
2026-05-21	27.2200	27.2200	27.2200	27.2200	-5.223%	5	566	-2.645%
2026-05-19	28.7200	28.7200	28.7200	28.7200	+1.305%	1	566	-7.730%
2026-05-15	28.3000	28.3500	28.3000	28.3500	+4.228%	3	565	-6.526%
2026-05-14	26.7700	27.2000	26.7700	27.2000	+1.682%	6	568	-2.574%
2026-05-13	27.2400	27.2400	26.7500	26.7500	+2.530%	2	565	-0.935%
2026-05-11	26.4000	26.6500	26.0900	26.0900	-2.467%	5	565	+1.571%
2026-05-08	26.6500	26.7500	26.6500	26.7500	+2.806%	36	566	-0.935%
2026-05-07	26.4800	26.4800	26.0200	26.0200	+0.077%	76	601	+1.845%
2026-05-06	26.6400	26.6400	25.9100	26.0000	-3.238%	32	675	+1.923%
2026-05-05	26.5900	26.8700	26.3800	26.8700	-2.255%	45	664	-1.377%
2026-05-04	27.5800	28.0200	26.8500	27.4900	-2.240%	18	664	-3.601%
2026-05-01	27.7000	28.4500	26.7000	28.1200	-1.575%	31	660	-5.761%
2026-04-30	27.7100	29.5000	27.7100	28.5700	-4.544%	43	660	-7.245%
2026-04-29	29.9200	30.0600	29.2000	29.9300	-2.825%	7	681	-11.460%
2026-04-27	31.0000	31.1100	30.4400	30.8000	-2.222%	108	679	-13.961%
2026-04-24	31.7800	31.7800	31.5000	31.5000	-3.729%	11	583	-15.873%
2026-04-23	32.2600	32.7200	32.2500	32.7200	-0.335%	69	573	-19.010%
2026-04-22	33.6500	33.6500	32.8300	32.8300	-2.000%	20	556	-19.281%
2026-04-21	33.2700	33.5000	33.2700	33.5000	-3.123%	13	549	-20.896%
2026-04-20	35.0000	35.0000	34.5800	34.5800	+1.736%	3	549	-23.366%
2026-04-17	33.2400	33.9900	33.2400	33.9900	-3.847%	83	549	-22.036%
2026-04-16	35.3500	35.3500	35.3500	35.3500	+0.284%	1	550	-25.035%
2026-04-15	35.2000	35.2500	35.0000	35.2500	+0.714%	24	550	-24.823%
2026-04-14	35.5200	35.5300	34.0000	35.0000	-7.162%	142	547	-24.286%
2026-04-13	37.7000	37.7000	37.7000	37.7000	+0.133%	1	481	-29.708%
2026-04-10	37.4800	37.6500	37.0500	37.6500	-3.659%	19	482	-29.615%
2026-04-09	41.1300	41.1300	38.9000	39.0800	-6.283%	32	467	-32.190%
2026-04-08	42.0500	42.0500	41.3800	41.7000	-7.845%	9	451	-36.451%
2026-04-07	45.2500	45.2500	45.2500	45.2500	+0.111%	1	444	-41.436%
2026-04-06	46.6500	46.6500	45.1500	45.2000	-3.460%	16	445	-41.372%
2026-04-02	46.8200	46.8200	46.8200	46.8200	+1.452%	1	452	-43.400%
2026-04-01	46.1500	46.1500	46.1500	46.1500	-1.599%	1	452	-42.579%
2026-03-31	46.9000	46.9000	46.9000	46.9000	-5.653%	1	451	-43.497%
2026-03-30	50.4500	50.4500	49.7100	49.7100	-2.434%	3	451	-46.691%
2026-03-27	49.1900	50.9500	49.1900	50.9500	+12.597%	43	451	-47.988%
2026-03-25	45.1700	45.2500	45.1700	45.2500	-2.099%	20	439	-41.436%
2026-03-24	46.2500	46.2500	46.2200	46.2200	+3.749%	5	432	-42.666%
2026-03-23	44.5600	44.6200	44.5500	44.5500	-6.309%	16	431	-40.516%
2026-03-20	47.5500	47.5500	47.5500	47.5500	+1.973%	1	444	-44.269%
2026-03-19	46.6500	46.6500	46.6300	46.6300	+0.713%	3	444	-43.170%
2026-03-18	44.8600	46.4000	44.8600	46.3000	+5.275%	66	444	-42.765%
2026-03-17	44.8500	44.8500	43.9700	43.9800	-6.802%	10	467	-39.745%
2026-03-13	47.1900	47.1900	47.1900	47.1900	+2.699%	2	465	-43.844%
2026-03-11	45.8000	46.0000	45.8000	45.9500	+1.727%	9	465	-42.329%
2026-03-10	45.6500	45.7000	45.1700	45.1700	-8.172%	41	461	-41.333%
2026-03-09	49.1900	49.1900	49.1900	49.1900	+6.426%	1	480	-46.127%
2026-03-06	46.2200	46.2200	46.2200	46.2200	+1.249%	1	479	-42.666%
2026-03-05	45.0500	45.6500	45.0500	45.6500	+0.884%	5	478	-41.950%
2026-03-04	46.5900	46.7000	45.2500	45.2500	-7.502%	14	478	-41.436%
2026-03-03	51.4800	51.4800	48.8000	48.9200	-0.163%	15	481	-45.830%
2026-03-02	50.2600	50.2600	49.0000	49.0000	+1.386%	16	476	-45.918%
2026-02-27	48.7800	48.7800	48.3300	48.3300	+1.278%	4	472	-45.169%
2026-02-25	47.4000	47.7200	47.4000	47.7200	-0.769%	4	465	-44.468%
2026-02-24	48.0900	48.0900	48.0900	48.0900	-0.538%	1	465	-44.895%
2026-02-20	48.3500	48.3500	48.3500	48.3500	-3.435%	1	466	-45.191%
2026-02-19	50.0000	50.0900	50.0000	50.0700	-1.650%	8	465	-47.074%
2026-02-17	51.0500	51.1500	50.9100	50.9100	-1.775%	12	459	-47.947%
2026-02-12	50.1000	52.5000	50.1000	51.8300	+4.707%	6	448	-48.871%
2026-02-11	48.1600	49.5300	48.1600	49.5000	+6.452%	9	444	-46.465%
2026-02-09	46.4500	46.5000	46.4500	46.5000	+1.087%	4	437	-43.011%
2026-02-06	46.9500	50.6500	46.0000	46.0000	+9.134%	222	435	-42.391%
2026-02-05	41.7800	42.8900	41.7800	42.1500	+12.851%	18	242	-37.129%
2026-02-04	37.6400	37.6400	37.3500	37.3500	+0.322%	2	229	-29.050%
2026-02-03	36.5000	37.3000	35.9400	37.2300	+6.463%	205	229	-28.821%
2026-02-02	36.2200	36.2200	34.5300	34.9700	-4.973%	4	255	-24.221%
2026-01-29	36.2300	36.8000	36.2300	36.8000	+3.720%	3	255	-27.989%
2026-01-28	35.0000	35.5800	34.5900	35.4800	+0.510%	38	257	-25.310%
2026-01-27	35.9400	35.9400	35.1000	35.3000	-0.563%	38	236	-24.929%
2026-01-23	36.5300	36.5300	35.5000	35.5000	-7.044%	12	239	-25.352%
2026-01-21	38.1900	38.1900	38.1900	38.1900	-0.805%	1	249	-30.610%
2026-01-20	37.9500	38.5000	37.9500	38.5000	+7.783%	3	248	-31.169%
2026-01-16	37.1000	37.1000	35.7000	35.7200	-2.271%	32	249	-25.812%
2026-01-15	36.3600	36.5500	36.0000	36.5500	-1.747%	35	249	-27.497%
2026-01-14	35.9500	37.4900	35.9500	37.2000	+4.907%	14	247	-28.763%
2026-01-13	34.7100	35.4600	34.7100	35.4600	+4.263%	208	235	-25.268%
2026-01-12	34.0500	34.0500	33.9000	34.0100	-0.264%	5	28	-22.082%
2026-01-09	34.4300	34.5000	34.1000	34.1000	-2.432%	12	31	-22.287%
2026-01-08	34.9500	34.9500	34.9500	34.9500	-2.210%	1	23	-24.177%
2026-01-07	35.2400	35.7400	35.2400	35.7400	-0.722%	2	23	-25.853%
2026-01-06	37.6000	37.6000	36.0000	36.0000	-6.977%	22	21	-26.389%
2026-01-05	39.1900	39.1900	38.7000	38.7000	-4.774%	2	40	-31.525%
2026-01-02	38.5000	40.8400	38.5000	40.6400	+4.877%	28	40	-34.793%
2025-12-31	38.7500	38.7500	38.7500	38.7500	+1.733%	1	12	-31.613%
2025-12-30	38.0900	38.0900	38.0900	38.0900	-1.321%	1	12	-30.428%
2025-12-29	38.4200	38.8000	38.4200	38.6000	+1.312%	7	11	-31.347%
2025-12-26	38.7900	38.7900	38.1000	38.1000	-1.039%	3	4	-30.446%
2025-12-24	38.5000	38.5000	38.5000	38.5000	0.000%	1	0	-31.169%