Dark

AMZN20281215P230
AMZN Dec 15 2028 230.00 Put (AMZN281215P00230000)
option OPRA

EOD

Aug 20, 2026

31.05+1.937%(+0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.0500	31.0500	31.0500	31.0500	+1.937%	1	3,535	0.000%
2026-08-19	31.2100	31.2100	30.1500	30.4600	-2.528%	365	3,534	+1.937%
2026-08-18	31.2500	31.2500	31.2500	31.2500	-0.160%	2	3,344	-0.640%
2026-08-17	30.4900	31.3000	30.4900	31.3000	+2.054%	4	3,342	-0.799%
2026-08-14	30.3100	30.6700	30.3100	30.6700	+0.888%	258	3,338	+1.239%
2026-08-13	30.0800	30.6000	30.0800	30.4000	+0.297%	11	3,299	+2.138%
2026-08-12	30.3100	30.3100	30.2500	30.3100	+2.399%	4	3,289	+2.441%
2026-08-11	29.7400	29.7400	29.6000	29.6000	+1.300%	7	3,288	+4.899%
2026-08-10	28.3500	29.2200	28.3500	29.2200	+0.171%	56	3,290	+6.263%
2026-08-07	29.2600	29.3400	29.1700	29.1700	-3.570%	52	3,240	+6.445%
2026-08-06	30.3800	30.3800	30.2500	30.2500	+0.332%	5	3,189	+2.645%
2026-08-05	29.5000	30.1500	29.5000	30.1500	+3.183%	3	3,184	+2.985%
2026-08-04	29.4400	31.3400	29.2100	29.2200	+5.297%	16	3,191	+6.263%
2026-08-03	29.2500	29.2500	27.7000	27.7500	-9.756%	21	3,182	+11.892%
2026-07-31	31.5000	31.7500	29.9500	30.7500	-24.074%	390	3,198	+0.976%
2026-07-30	39.2000	40.7300	39.2000	40.5000	-4.818%	58	3,298	-23.333%
2026-07-29	42.5400	42.8000	41.2100	42.5500	+1.794%	196	3,304	-27.027%
2026-07-28	42.5000	42.7300	41.8000	41.8000	0.000%	96	3,126	-25.718%
2026-07-27	41.1200	42.1700	40.6800	41.8000	-0.665%	66	3,130	-25.718%
2026-07-24	43.2000	43.2000	42.0000	42.0800	-1.452%	4	3,109	-26.212%
2026-07-23	40.1900	42.7000	40.1900	42.7000	+9.600%	60	3,110	-27.283%
2026-07-22	38.9600	38.9600	38.9600	38.9600	+2.797%	1	3,052	-20.303%
2026-07-21	37.8500	37.9000	37.8500	37.9000	+0.959%	27	3,051	-18.074%
2026-07-20	38.0800	38.1100	37.5400	37.5400	-2.746%	555	3,053	-17.288%
2026-07-17	38.6000	38.6000	38.6000	38.6000	+4.891%	1	2,546	-19.560%
2026-07-15	37.6000	37.6000	36.0500	36.8000	-4.291%	75	2,546	-15.625%
2026-07-14	38.9500	38.9500	38.4500	38.4500	-1.030%	9	2,532	-19.246%
2026-07-13	39.3000	39.3000	37.9300	38.8500	-1.396%	27	2,526	-20.077%
2026-07-10	39.1500	39.4000	39.1500	39.4000	+1.155%	43	2,533	-21.193%
2026-07-09	39.4400	39.4400	38.9500	38.9500	-2.258%	2	2,505	-20.282%
2026-07-08	40.3800	40.3800	39.8500	39.8500	+0.504%	10	2,505	-22.083%
2026-07-07	39.4900	40.6000	39.4900	39.6500	-0.850%	23	2,505	-21.690%
2026-07-06	40.6800	40.6800	39.9900	39.9900	-0.150%	4	2,505	-22.356%
2026-07-02	40.9400	40.9400	40.0500	40.0500	-2.174%	323	2,186	-22.472%
2026-07-01	40.9400	40.9400	40.9400	40.9400	-0.146%	1	2,186	-24.157%
2026-06-30	41.0000	41.0000	41.0000	41.0000	+0.244%	1	2,187	-24.268%
2026-06-29	42.7800	42.7800	40.9000	40.9000	-7.883%	8	2,186	-24.083%
2026-06-26	44.4000	44.5000	44.4000	44.4000	-2.203%	98	2,190	-30.068%
2026-06-25	45.5000	45.5000	44.3000	45.4000	+8.925%	194	2,092	-31.608%
2026-06-24	42.3500	42.3500	40.6300	41.6800	-2.617%	12	1,919	-25.504%
2026-06-23	45.1000	45.1000	42.8000	42.8000	-1.155%	7	1,922	-27.453%
2026-06-22	41.1200	43.3900	41.0000	43.3000	+7.658%	339	1,924	-28.291%
2026-06-18	42.0000	42.0000	40.2200	40.2200	-2.260%	2	1,593	-22.800%
2026-06-17	39.7100	41.3000	39.7100	41.1500	+8.005%	9	1,593	-24.544%
2026-06-16	38.1000	38.1000	38.1000	38.1000	-1.142%	50	1,593	-18.504%
2026-06-15	38.9000	38.9000	38.2000	38.5400	-7.799%	7	1,602	-19.434%
2026-06-12	42.0000	42.2100	41.0000	41.8000	+3.594%	19	1,602	-25.718%
2026-06-11	41.3100	41.3100	40.3500	40.3500	-1.151%	3	1,595	-23.048%
2026-06-10	40.6700	41.0000	40.6700	40.8200	+1.140%	7	1,594	-23.934%
2026-06-09	40.2500	40.3600	39.6500	40.3600	+4.451%	12	1,597	-23.067%
2026-06-08	38.5500	38.6400	38.5400	38.6400	+6.066%	41	1,595	-19.643%
2026-06-04	36.4900	36.4900	36.4200	36.4300	+0.830%	12	1,554	-14.768%
2026-06-03	36.5000	36.5000	36.1300	36.1300	+4.877%	3	1,559	-14.060%
2026-06-02	34.4500	34.4500	34.4500	34.4500	+1.742%	1	1,558	-9.869%
2026-06-01	33.8100	33.8600	33.7900	33.8600	+11.053%	16	1,557	-8.299%
2026-05-29	30.4900	30.4900	30.4900	30.4900	-0.781%	1	1,551	+1.837%
2026-05-28	30.7300	30.7300	30.7300	30.7300	-3.758%	3	1,550	+1.041%
2026-05-26	30.5500	32.1000	30.5500	31.9300	+2.438%	8	1,551	-2.756%
2026-05-22	31.2500	31.2500	30.7500	31.1700	-3.469%	42	1,562	-0.385%
2026-05-20	32.2900	32.2900	32.2900	32.2900	-2.975%	10	1,562	-3.840%
2026-05-19	32.7800	33.2900	32.7800	33.2800	+2.558%	4	1,550	-6.701%
2026-05-15	32.2000	32.4500	32.2000	32.4500	+5.632%	5	1,550	-4.314%
2026-05-14	31.0000	31.2100	30.6000	30.7200	-2.692%	7	1,548	+1.074%
2026-05-12	31.5700	31.5700	31.5700	31.5700	+3.678%	1	1,546	-1.647%
2026-05-11	30.4500	30.4500	30.4500	30.4500	+0.164%	10	1,546	+1.970%
2026-05-08	30.3000	30.5200	30.3000	30.4000	+1.945%	41	1,536	+2.138%
2026-05-07	30.0800	30.0800	29.8200	29.8200	-0.831%	76	1,500	+4.125%
2026-05-06	30.1300	30.2500	29.9900	30.0700	+0.067%	17	1,424	+3.259%
2026-05-05	30.0000	30.0500	30.0000	30.0500	-2.149%	10	1,411	+3.328%
2026-05-04	31.4500	31.5200	30.2800	30.7100	-4.390%	276	1,401	+1.107%
2026-05-01	32.0000	32.1200	31.6200	32.1200	-5.529%	22	1,124	-3.331%
2026-04-30	33.6100	34.5000	33.6100	34.0000	+0.413%	4	1,124	-8.676%
2026-04-29	34.0000	34.2600	33.8600	33.8600	-2.477%	17	1,124	-8.299%
2026-04-24	35.9600	36.0000	34.7200	34.7200	-9.654%	23	1,110	-10.570%
2026-04-21	37.4800	38.4600	37.4800	38.4300	-1.588%	3	1,110	-19.204%
2026-04-20	39.0500	39.0500	39.0500	39.0500	+3.389%	1	1,110	-20.487%
2026-04-17	37.4000	38.0200	37.4000	37.7700	-3.525%	71	1,109	-17.792%
2026-04-16	39.6500	39.6500	39.1400	39.1500	-0.128%	4	1,059	-20.690%
2026-04-15	39.5900	39.7200	39.2000	39.2000	-0.254%	23	1,061	-20.791%
2026-04-14	40.2000	40.2000	38.4300	39.3000	-5.301%	35	1,068	-20.992%
2026-04-13	41.5000	41.5000	41.5000	41.5000	-2.238%	1	1,090	-25.181%
2026-04-10	42.7000	42.9500	41.7800	42.4500	-4.003%	9	1,089	-26.855%
2026-04-09	46.2000	46.2000	43.9900	44.2200	-5.513%	34	1,091	-29.783%
2026-04-08	46.8000	46.8000	46.8000	46.8000	-8.397%	1	1,062	-33.654%
2026-04-07	52.2500	52.2500	50.8000	51.0900	+0.137%	11	1,063	-39.225%
2026-04-06	50.9500	51.0200	50.9500	51.0200	-10.208%	9	1,061	-39.142%
2026-03-27	56.0700	56.8200	56.0000	56.8200	+9.060%	11	1,061	-45.354%
2026-03-24	52.0000	52.1000	52.0000	52.1000	+4.346%	9	1,068	-40.403%
2026-03-23	49.9300	49.9300	49.9300	49.9300	-7.020%	1	1,059	-37.813%
2026-03-20	53.2400	53.7000	53.2400	53.7000	+1.225%	16	1,058	-42.179%
2026-03-16	53.0500	53.0500	53.0500	53.0500	+0.284%	20	1,064	-41.470%
2026-03-12	52.8600	53.0100	52.8600	52.9000	+2.918%	6	1,045	-41.304%
2026-03-11	51.4000	51.4000	51.4000	51.4000	+0.312%	1	1,044	-39.591%
2026-03-10	51.2400	51.2400	51.2400	51.2400	-0.214%	1	1,043	-39.403%
2026-03-06	51.3500	51.3500	51.3500	51.3500	+1.925%	5	1,042	-39.533%
2026-03-05	50.5500	50.6200	50.2700	50.3800	-0.435%	5	1,037	-38.368%
2026-03-04	51.8900	51.9000	50.6000	50.6000	-7.156%	37	1,037	-38.636%
2026-03-03	56.8000	56.9000	54.5000	54.5000	+0.276%	4	1,040	-43.028%
2026-03-02	54.3500	54.3500	54.3500	54.3500	-1.307%	4	1,039	-42.870%
2026-02-27	55.0700	55.0700	55.0700	55.0700	+0.164%	3	1,039	-43.617%
2026-02-26	54.9800	54.9800	54.9800	54.9800	+2.479%	10	1,036	-43.525%
2026-02-25	53.6000	53.6500	53.6000	53.6500	-0.648%	2	1,026	-42.125%
2026-02-24	54.3000	54.3000	54.0000	54.0000	-4.678%	2	1,026	-42.500%
2026-02-23	54.1600	56.6500	54.1600	56.6500	+5.297%	11	1,026	-45.190%
2026-02-20	54.7700	54.7700	53.8000	53.8000	-2.271%	8	1,015	-42.286%
2026-02-18	56.0700	56.0700	55.0000	55.0500	-3.776%	803	1,012	-43.597%
2026-02-17	57.8000	57.8000	56.5000	57.2100	-0.504%	13	209	-45.726%
2026-02-13	57.5000	57.5000	57.5000	57.5000	-0.174%	1	206	-46.000%
2026-02-12	56.3200	58.4300	56.3200	57.6000	+3.133%	4	206	-46.094%
2026-02-11	52.9600	55.8500	52.9600	55.8500	+4.101%	7	205	-44.405%
2026-02-10	53.0500	53.6500	53.0500	53.6500	+1.591%	2	198	-42.125%
2026-02-09	52.3000	52.8100	52.3000	52.8100	-1.290%	4	196	-41.204%
2026-02-06	56.0000	56.0000	51.6500	53.5000	+11.458%	22	192	-41.963%
2026-02-05	48.0000	48.3500	47.3200	48.0000	+12.281%	10	177	-35.313%
2026-02-04	42.9500	42.9500	42.7500	42.7500	+5.037%	3	171	-27.368%
2026-02-03	40.7000	40.7000	40.7000	40.7000	-0.538%	10	168	-23.710%
2026-02-02	40.9200	40.9200	40.9200	40.9200	+0.541%	1	158	-24.120%
2026-01-30	40.5000	40.7000	40.5000	40.7000	-2.771%	10	157	-23.710%
2026-01-29	41.8600	41.8600	41.8600	41.8600	+4.129%	1	158	-25.824%
2026-01-28	40.0400	40.2000	40.0400	40.2000	+1.259%	2	159	-22.761%
2026-01-27	39.7000	39.7000	39.7000	39.7000	-2.409%	2	159	-21.788%
2026-01-26	40.6800	40.6800	40.6800	40.6800	-5.833%	1	157	-23.673%
2026-01-21	42.3800	44.1000	42.3800	43.2000	-0.069%	122	156	-28.125%
2026-01-20	42.2000	43.2300	42.2000	43.2300	+6.873%	39	64	-28.175%
2026-01-16	41.1500	41.2400	40.4300	40.4500	-2.247%	37	19	-23.239%
2026-01-15	41.3800	41.3800	41.3800	41.3800	-0.720%	1	19	-24.964%
2026-01-14	41.6300	41.6800	41.6300	41.6800	+5.386%	2	18	-25.504%
2026-01-13	39.5500	39.5500	39.5500	39.5500	+2.435%	1	19	-21.492%
2026-01-12	38.6100	38.6100	38.6100	38.6100	-2.623%	1	18	-19.580%
2026-01-08	39.9500	39.9500	39.6500	39.6500	-2.219%	7	18	-21.690%
2026-01-07	40.5400	40.5500	39.7000	40.5500	-2.524%	5	22	-23.428%
2026-01-06	41.6700	41.6700	41.6000	41.6000	-0.834%	2	23	-25.361%
2026-01-05	41.9500	41.9500	41.9500	41.9500	-8.526%	1	22	-25.983%
2026-01-02	43.0600	45.8600	43.0600	45.8600	+5.183%	33	22	-32.294%
2025-12-31	43.6000	43.6000	43.6000	43.6000	+2.976%	10	45	-28.784%
2025-12-30	43.1800	43.2900	42.3400	42.3400	-1.649%	82	45	-26.665%
2025-12-26	43.0200	43.2000	43.0200	43.0500	+1.701%	3	2	-27.875%
2025-12-24	42.3300	42.3300	42.3300	42.3300	0.000%	1	0	-26.648%