Dark

AMZN20281215P240
AMZN Dec 15 2028 240.00 Put (AMZN281215P00240000)
option OPRA

EOD

Aug 20, 2026

35.65+1.135%(+0.40)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.3500	35.6500	34.3500	35.6500	+1.135%	51	5,094	0.000%
2026-08-19	34.8100	35.2500	34.8100	35.2500	-0.564%	11	5,092	+1.135%
2026-08-17	35.5000	35.9700	35.4500	35.4500	+1.809%	7	5,103	+0.564%
2026-08-13	34.7700	34.8400	34.7000	34.8200	+0.665%	4	5,108	+2.384%
2026-08-12	34.3000	34.5900	34.3000	34.5900	+2.126%	11	5,109	+3.064%
2026-08-11	33.4000	33.8700	33.4000	33.8700	+2.699%	2	5,110	+5.255%
2026-08-10	32.4000	32.9800	32.4000	32.9800	-2.107%	4	5,111	+8.096%
2026-08-07	33.2500	33.6900	33.2500	33.6900	+0.298%	5	5,111	+5.818%
2026-08-05	33.5900	33.5900	33.5900	33.5900	+1.114%	2	5,112	+6.133%
2026-08-04	33.0000	33.2200	33.0000	33.2200	+4.861%	2	5,111	+7.315%
2026-08-03	33.0000	33.0000	31.3000	31.6800	-8.703%	624	5,110	+12.532%
2026-07-31	35.9200	35.9200	34.7000	34.7000	-24.053%	392	5,391	+2.738%
2026-07-30	45.9000	45.9000	44.4500	45.6900	-4.753%	31	5,419	-21.974%
2026-07-29	47.9700	47.9700	47.9700	47.9700	+1.955%	2	5,413	-25.683%
2026-07-28	47.3000	47.5500	47.0500	47.0500	-0.801%	37	5,413	-24.230%
2026-07-27	46.1600	47.4300	46.0000	47.4300	+0.808%	57	5,412	-24.837%
2026-07-24	47.2500	47.2500	46.5000	47.0500	-0.738%	1,504	5,423	-24.230%
2026-07-23	46.5700	47.4000	45.4000	47.4000	+7.727%	16	4,045	-24.789%
2026-07-22	43.9400	44.0000	43.6700	44.0000	+2.564%	24	4,040	-18.977%
2026-07-21	42.4200	42.9000	42.4200	42.9000	-2.032%	3	4,040	-16.900%
2026-07-17	44.6400	44.6400	43.1500	43.7900	+1.719%	44	4,038	-18.589%
2026-07-16	41.0000	43.0500	40.9000	43.0500	+4.111%	1,375	4,004	-17.189%
2026-07-15	42.3500	42.5500	41.2500	41.3500	-6.511%	1,719	2,742	-13.785%
2026-07-14	44.2300	44.2300	44.2300	44.2300	+3.028%	1	2,663	-19.399%
2026-07-13	43.7000	43.7000	42.9200	42.9300	-3.158%	23	2,662	-16.958%
2026-07-10	43.3000	44.3300	43.1000	44.3300	-3.188%	16	2,670	-19.580%
2026-07-09	45.7800	45.7900	45.7800	45.7900	+2.210%	8	2,677	-22.145%
2026-07-08	45.3900	45.8700	44.8000	44.8000	-0.467%	248	2,677	-20.424%
2026-07-07	44.7900	45.4200	44.7900	45.0100	-0.793%	8	2,503	-20.795%
2026-07-06	45.0500	45.4500	45.0500	45.3700	-0.548%	7	2,507	-21.424%
2026-07-02	45.7400	45.7400	45.0700	45.6200	-0.718%	7	2,508	-21.854%
2026-07-01	47.3800	47.4700	45.9500	45.9500	-0.820%	97	2,508	-22.416%
2026-06-29	49.9500	49.9500	45.4700	46.3300	-7.154%	6	2,480	-23.052%
2026-06-26	50.2000	50.2000	49.8500	49.9000	-3.668%	159	2,479	-28.557%
2026-06-25	49.3500	51.8000	49.3500	51.8000	+8.368%	21	2,322	-31.178%
2026-06-24	47.2700	47.8000	45.4000	47.8000	+0.483%	231	2,306	-25.418%
2026-06-23	48.3300	48.3300	47.5700	47.5700	-2.320%	5	2,384	-25.058%
2026-06-22	46.5000	48.7000	46.1000	48.7000	+4.731%	16	2,386	-26.797%
2026-06-17	44.2200	46.6100	44.2200	46.5000	+8.140%	44	2,377	-23.333%
2026-06-16	43.0000	43.0000	43.0000	43.0000	-1.602%	1	2,337	-17.093%
2026-06-15	43.7100	44.1200	43.7000	43.7000	-6.763%	12	2,337	-18.421%
2026-06-12	47.0300	47.0300	46.8700	46.8700	+3.011%	3	2,344	-23.939%
2026-06-11	46.1800	46.6300	45.5000	45.5000	-1.087%	231	2,344	-21.648%
2026-06-10	45.1600	46.1400	45.0000	46.0000	+1.143%	23	2,344	-22.500%
2026-06-09	44.6000	45.4800	44.6000	45.4800	+3.364%	19	2,350	-21.614%
2026-06-08	43.5000	44.9000	43.4600	44.0000	+2.088%	12	2,357	-18.977%
2026-06-05	43.1000	43.1000	43.1000	43.1000	+5.122%	3	2,364	-17.285%
2026-06-04	41.5000	41.5000	41.0000	41.0000	-2.774%	42	2,364	-13.049%
2026-06-03	41.0800	42.6600	41.0800	42.1700	+9.249%	33	2,325	-15.461%
2026-06-01	37.3400	38.6300	37.1100	38.6000	+10.286%	18	2,297	-7.642%
2026-05-27	35.5400	35.5400	35.0000	35.0000	-2.778%	62	2,288	+1.857%
2026-05-26	35.2700	36.4000	35.2700	36.0000	+3.687%	37	2,251	-0.972%
2026-05-22	34.9500	34.9500	34.7200	34.7200	-1.223%	3	2,227	+2.679%
2026-05-21	36.0500	36.2600	35.1500	35.1500	-4.923%	3	2,224	+1.422%
2026-05-19	36.8800	36.9700	36.8800	36.9700	+4.229%	2	2,224	-3.570%
2026-05-18	35.4700	35.4700	35.4700	35.4700	-1.609%	1	2,223	+0.507%
2026-05-15	36.5600	36.6600	36.0500	36.0500	+2.707%	404	2,223	-1.110%
2026-05-14	34.9800	35.1000	34.7000	35.1000	-1.653%	231	1,961	+1.567%
2026-05-12	35.6900	35.6900	35.6900	35.6900	+4.971%	3	1,912	-0.112%
2026-05-11	34.2000	34.2500	34.0000	34.0000	-0.585%	5	1,912	+4.853%
2026-05-08	34.5500	34.5500	34.2000	34.2000	-0.552%	2	1,910	+4.240%
2026-05-07	34.5000	34.5700	34.1000	34.3900	+1.746%	107	1,911	+3.664%
2026-05-06	34.2700	34.2700	33.7000	33.8000	-1.112%	103	2,011	+5.473%
2026-05-05	34.0000	34.4700	34.0000	34.1800	-5.345%	5	2,011	+4.301%
2026-05-04	35.9000	36.1100	34.5500	36.1100	+0.389%	8	2,012	-1.274%
2026-05-01	36.0000	36.5000	35.9700	35.9700	-2.096%	5	2,006	-0.890%
2026-04-30	34.0700	38.9000	34.0700	36.7400	-3.872%	10	2,006	-2.967%
2026-04-29	38.8800	39.5000	38.2000	38.2200	-4.736%	422	2,006	-6.724%
2026-04-28	40.0000	40.3500	39.8000	40.1200	+0.804%	120	1,826	-11.142%
2026-04-27	39.7500	39.8000	39.6200	39.8000	+2.130%	100	1,720	-10.427%
2026-04-24	39.9900	40.0000	38.9700	38.9700	-6.502%	23	1,755	-8.519%
2026-04-23	41.3000	41.6800	40.5500	41.6800	-0.287%	230	1,749	-14.467%
2026-04-22	41.8000	41.8000	41.8000	41.8000	-2.678%	2	1,727	-14.713%
2026-04-21	43.2000	43.2000	42.4500	42.9500	-1.784%	18	1,743	-16.997%
2026-04-20	43.8200	44.8500	43.7300	43.7300	+3.015%	574	1,743	-18.477%
2026-04-17	42.4900	42.7000	42.3800	42.4500	-3.413%	112	1,732	-16.019%
2026-04-16	44.3000	44.7100	43.7500	43.9500	-0.700%	12	1,833	-18.885%
2026-04-15	44.2500	44.3200	44.0700	44.2600	+1.166%	20	1,826	-19.453%
2026-04-14	45.8600	45.8600	43.7500	43.7500	-7.427%	17	1,819	-18.514%
2026-04-13	48.0200	48.0200	47.2600	47.2600	-0.295%	17	1,810	-24.566%
2026-04-10	47.3000	47.4000	47.2700	47.4000	-4.532%	8	1,821	-24.789%
2026-04-09	51.5200	51.5200	49.6500	49.6500	-5.067%	202	1,816	-28.197%
2026-04-08	52.3000	52.3000	52.3000	52.3000	-8.310%	1	1,854	-31.836%
2026-04-07	57.0400	57.0400	57.0400	57.0400	+0.070%	6	1,853	-37.500%
2026-04-06	57.4500	57.4500	57.0000	57.0000	-1.435%	2	1,853	-37.456%
2026-04-01	57.6500	57.8300	57.4600	57.8300	-8.929%	10	1,853	-38.354%
2026-03-27	60.9300	63.5000	60.9300	63.5000	+9.294%	182	1,845	-43.858%
2026-03-26	56.4500	58.1000	56.4500	58.1000	+2.109%	285	1,672	-38.640%
2026-03-25	56.9000	56.9000	56.9000	56.9000	-1.981%	10	1,387	-37.346%
2026-03-24	58.1500	58.1500	57.9500	58.0500	+2.762%	63	1,387	-38.587%
2026-03-23	56.4900	56.4900	56.4900	56.4900	-5.771%	1	1,417	-36.891%
2026-03-20	59.4700	59.9500	59.4700	59.9500	+1.181%	11	1,416	-40.534%
2026-03-19	59.2500	59.2500	59.2500	59.2500	-1.414%	1	1,427	-39.831%
2026-03-13	60.1800	60.1800	60.1000	60.1000	+3.979%	2	1,428	-40.682%
2026-03-11	57.8000	57.8000	57.8000	57.8000	+0.469%	1	1,428	-38.322%
2026-03-10	57.5300	57.5300	57.5300	57.5300	-4.356%	1	1,427	-38.032%
2026-03-09	60.1500	60.1500	60.1500	60.1500	+4.518%	1	1,426	-40.732%
2026-03-06	57.5500	57.5500	57.5500	57.5500	+3.192%	22	1,425	-38.054%
2026-03-05	56.3500	56.4500	55.7700	55.7700	-2.020%	3	1,425	-36.077%
2026-03-04	57.0500	57.0600	56.7300	56.9200	-6.305%	31	1,424	-37.368%
2026-03-03	61.7000	61.8000	60.7500	60.7500	+0.413%	4	1,423	-41.317%
2026-03-02	61.3600	61.3600	60.4000	60.5000	-1.353%	12	1,423	-41.074%
2026-02-27	60.8000	61.3300	60.7300	61.3300	+0.409%	402	1,421	-41.872%
2026-02-26	59.4700	61.0800	59.4700	61.0800	+3.089%	11	1,532	-41.634%
2026-02-25	59.3400	59.3400	59.2500	59.2500	-1.381%	29	1,523	-39.831%
2026-02-24	60.0200	60.0800	60.0200	60.0800	-3.331%	12	1,523	-40.662%
2026-02-23	62.0900	62.1500	62.0900	62.1500	+3.756%	29	1,523	-42.639%
2026-02-20	60.9200	60.9200	59.9000	59.9000	-3.899%	8	1,550	-40.484%
2026-02-19	62.3500	62.3500	62.3300	62.3300	+2.097%	6	1,544	-42.804%
2026-02-18	61.0500	61.0500	61.0500	61.0500	-5.349%	1	1,544	-41.605%
2026-02-17	64.5000	64.5000	64.5000	64.5000	+0.155%	4	1,545	-44.729%
2026-02-13	64.4000	64.4000	64.4000	64.4000	-0.587%	1	1,540	-44.643%
2026-02-12	64.7800	64.7800	64.7800	64.7800	+4.822%	1	1,540	-44.968%
2026-02-11	61.8000	61.8000	61.8000	61.8000	+6.094%	1	1,539	-42.314%
2026-02-10	58.2500	58.2500	58.2500	58.2500	-0.427%	1	1,538	-38.798%
2026-02-09	60.6500	60.6500	58.3000	58.5000	-2.581%	4	1,539	-39.060%
2026-02-06	60.6800	60.6800	58.0000	60.0500	+11.992%	604	1,537	-40.633%
2026-02-05	53.4000	53.6200	53.4000	53.6200	+11.130%	2	939	-33.514%
2026-02-04	48.4500	48.4500	48.2500	48.2500	+2.660%	21	941	-26.114%
2026-02-03	44.5300	47.0000	44.5300	47.0000	+5.737%	505	941	-24.149%
2026-02-02	46.5800	46.5800	43.7500	44.4500	-3.996%	6	539	-19.798%
2026-01-30	45.3400	46.3000	45.3400	46.3000	-0.537%	14	535	-23.002%
2026-01-29	46.5500	46.5500	46.5500	46.5500	+4.069%	1	522	-23.416%
2026-01-28	44.7300	44.7300	44.7300	44.7300	-0.952%	2	521	-20.300%
2026-01-27	45.6000	45.6000	44.9500	45.1600	-1.419%	284	520	-21.058%
2026-01-26	45.8100	45.8100	45.8100	45.8100	+0.992%	1	239	-22.179%
2026-01-23	46.3500	46.3500	45.2600	45.3600	-2.030%	12	238	-21.407%
2026-01-22	47.0400	47.0500	46.3000	46.3000	-4.536%	26	228	-23.002%
2026-01-21	49.6000	49.6500	48.5000	48.5000	+1.295%	35	242	-26.495%
2026-01-20	47.3000	47.8800	47.3000	47.8800	+4.155%	7	232	-25.543%
2026-01-16	46.4000	46.4000	45.8400	45.9700	+0.262%	13	225	-22.449%
2026-01-15	45.8500	45.8500	45.8500	45.8500	-1.904%	1	225	-22.246%
2026-01-14	47.0000	47.0000	46.6600	46.7400	+4.075%	165	225	-23.727%
2026-01-13	43.8100	45.3000	43.8100	44.9100	+4.563%	12	84	-20.619%
2026-01-12	44.4000	44.4000	42.9500	42.9500	-1.941%	53	78	-16.997%
2026-01-09	43.8000	43.8000	43.8000	43.8000	-0.725%	1	49	-18.607%
2026-01-08	44.5000	44.5000	44.1200	44.1200	-2.389%	9	49	-19.198%
2026-01-07	45.9500	45.9500	44.6500	45.2000	-0.221%	5	40	-21.128%
2026-01-06	48.4000	48.4000	45.3000	45.3000	-6.617%	80	40	-21.302%
2026-01-05	49.0000	49.0000	48.5100	48.5100	-5.806%	4	59	-26.510%
2026-01-02	48.2800	51.5000	48.2800	51.5000	+5.533%	37	59	-30.777%
2025-12-31	48.8100	48.8100	48.8000	48.8000	+2.543%	6	25	-26.947%
2025-12-30	47.6000	47.6000	47.5900	47.5900	0.000%	25	25	-25.089%