Dark

AMZN20281215P250
AMZN Dec 15 2028 250.00 Put (AMZN281215P00250000)
option OPRA

EOD

Aug 20, 2026

40.30+1.486%(+0.59)349

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	39.4900	40.4000	39.4900	40.3000	+1.486%	349	3,232	0.000%
2026-08-19	39.7500	39.7500	39.7100	39.7100	-1.513%	11	3,061	+1.486%
2026-08-18	41.0000	41.2200	39.9900	40.3200	+1.179%	17	3,072	-0.050%
2026-08-17	39.7900	40.5000	39.7900	39.8500	+1.014%	17	3,067	+1.129%
2026-08-14	39.5100	39.5100	39.4000	39.4500	+1.544%	3	3,060	+2.155%
2026-08-12	38.5500	38.8500	38.5500	38.8500	+1.995%	603	3,060	+3.732%
2026-08-11	38.0900	38.0900	38.0900	38.0900	+2.946%	1	2,527	+5.802%
2026-08-10	37.1400	37.3100	37.0000	37.0000	-4.319%	14	2,526	+8.919%
2026-08-06	38.8000	38.8000	38.4000	38.6700	+0.337%	6	2,536	+4.215%
2026-08-05	37.8200	38.5400	37.5500	38.5400	+1.155%	10	2,533	+4.567%
2026-08-04	37.5000	38.1000	36.6500	38.1000	+6.276%	201	2,535	+5.774%
2026-08-03	37.6800	37.6800	35.3900	35.8500	-8.895%	52	2,697	+12.413%
2026-07-31	41.0000	41.0000	38.7500	39.3500	-23.592%	249	2,685	+2.414%
2026-07-30	50.3000	51.5000	50.0000	51.5000	-2.591%	12	2,666	-21.748%
2026-07-28	53.7000	54.2700	52.7500	52.8700	+0.609%	15	2,659	-23.775%
2026-07-27	52.0800	52.8700	52.0000	52.5500	-1.240%	126	2,665	-23.311%
2026-07-24	53.2100	53.2100	53.2100	53.2100	-0.746%	1	2,666	-24.262%
2026-07-23	51.5000	53.8100	51.5000	53.6100	+9.074%	3	2,666	-24.827%
2026-07-22	49.2000	49.2500	49.1500	49.1500	+2.781%	18	2,666	-18.006%
2026-07-21	47.8000	47.8200	47.8000	47.8200	-0.747%	2	2,679	-15.726%
2026-07-20	47.7000	48.1800	47.7000	48.1800	-1.673%	2	2,678	-16.355%
2026-07-17	48.3400	49.0000	48.3400	49.0000	+5.376%	2	2,678	-17.755%
2026-07-16	46.4300	46.5000	46.4300	46.5000	0.000%	2	2,678	-13.333%
2026-07-15	48.0000	48.0000	46.3400	46.5000	-5.680%	8	2,678	-13.333%
2026-07-14	49.3000	49.3000	49.3000	49.3000	+2.007%	1	2,678	-18.256%
2026-07-13	48.2600	48.3300	48.2600	48.3300	-2.126%	11	2,679	-16.615%
2026-07-10	49.1900	49.5800	49.1900	49.3800	-1.002%	10	2,678	-18.388%
2026-07-09	50.6000	50.6000	49.8800	49.8800	-1.423%	5	2,677	-19.206%
2026-07-08	51.0000	51.3200	50.6000	50.6000	+0.099%	21	2,672	-20.356%
2026-07-07	50.8000	50.8000	50.5300	50.5500	+0.040%	80	2,678	-20.277%
2026-07-06	51.1500	51.1500	50.5000	50.5300	-2.452%	12	2,698	-20.245%
2026-07-02	51.8600	51.8600	50.5000	51.8000	-1.051%	257	2,438	-22.201%
2026-06-30	52.5200	52.5200	51.7500	52.3500	+1.650%	29	2,438	-23.018%
2026-06-29	51.2000	51.5000	51.0200	51.5000	-7.656%	5	2,436	-21.748%
2026-06-26	55.6500	55.7700	55.6500	55.7700	-1.640%	11	2,431	-27.739%
2026-06-25	56.5200	56.7000	56.5200	56.7000	+9.354%	3	2,431	-28.924%
2026-06-24	51.8500	51.8500	51.8500	51.8500	-4.424%	200	2,429	-22.276%
2026-06-23	54.2500	54.2500	54.2500	54.2500	+0.743%	4	2,506	-25.714%
2026-06-22	53.9700	53.9700	53.8500	53.8500	+7.700%	93	2,502	-25.162%
2026-06-18	51.3000	51.3000	50.0000	50.0000	-3.846%	3	2,408	-19.400%
2026-06-17	50.5300	52.0000	50.5300	52.0000	+7.216%	5	2,408	-22.500%
2026-06-16	48.5000	48.5000	48.5000	48.5000	+0.414%	2	2,408	-16.907%
2026-06-15	48.8000	48.9800	48.3000	48.3000	-8.280%	23	2,406	-16.563%
2026-06-12	53.0000	53.0000	52.6600	52.6600	+2.952%	2	2,395	-23.471%
2026-06-11	51.7300	52.5000	51.0000	51.1500	-1.255%	239	2,393	-21.212%
2026-06-10	50.5000	51.8000	50.5000	51.8000	+2.676%	19	2,185	-22.201%
2026-06-09	48.5000	50.4500	48.5000	50.4500	+1.919%	29	2,181	-20.119%
2026-06-08	49.0000	49.5000	48.6400	49.5000	+1.020%	4	2,167	-18.586%
2026-06-05	46.7500	49.0000	46.3300	49.0000	+5.649%	17	2,165	-17.755%
2026-06-04	45.8800	46.3800	45.8800	46.3800	-2.296%	5	2,178	-13.109%
2026-06-03	46.1300	47.6500	46.1300	47.4700	+6.722%	24	2,175	-15.104%
2026-06-02	45.0000	45.3500	43.4000	44.4800	+3.852%	11	2,155	-9.397%
2026-06-01	42.3500	43.1500	41.9500	42.8300	+8.761%	10	2,145	-5.907%
2026-05-29	39.3800	39.3800	39.3800	39.3800	-1.179%	7	2,143	+2.336%
2026-05-28	39.8500	39.8500	39.8500	39.8500	+0.759%	1	2,143	+1.129%
2026-05-27	39.9500	39.9500	39.0000	39.5500	-2.658%	24	2,142	+1.896%
2026-05-26	39.3100	41.2500	39.3100	40.6300	+1.626%	21	2,128	-0.812%
2026-05-22	39.6700	39.9800	39.6700	39.9800	+1.215%	1,002	1,107	+0.800%
2026-05-21	40.8600	42.3000	39.5000	39.5000	-2.469%	407	710	+2.025%
2026-05-20	41.4000	41.4000	40.5000	40.5000	-2.901%	3	710	-0.494%
2026-05-19	41.8600	42.5000	41.7100	41.7100	+4.536%	11	705	-3.380%
2026-05-18	40.4800	40.4800	39.2500	39.9000	-2.493%	12	705	+1.003%
2026-05-15	40.0000	41.6500	40.0000	40.9200	+4.281%	56	705	-1.515%
2026-05-14	39.4200	39.6500	39.2400	39.2400	-0.984%	3	704	+2.701%
2026-05-13	40.5000	40.5000	39.0300	39.6300	-2.148%	7	702	+1.691%
2026-05-12	40.1000	40.5000	40.0000	40.5000	+4.570%	3	702	-0.494%
2026-05-11	38.6200	38.7300	38.6200	38.7300	-0.180%	2	702	+4.054%
2026-05-08	38.9200	38.9200	38.8000	38.8000	+0.622%	12	700	+3.866%
2026-05-07	38.3200	38.5600	38.3200	38.5600	+1.688%	11	691	+4.512%
2026-05-06	38.9000	38.9000	37.9200	37.9200	-2.669%	25	687	+6.276%
2026-05-05	38.2500	39.1300	37.6000	38.9600	-2.600%	73	710	+3.439%
2026-05-04	39.7500	41.1300	39.4000	40.0000	-1.792%	38	703	+0.750%
2026-05-01	41.3600	41.3600	40.1500	40.7300	-2.676%	16	687	-1.056%
2026-04-30	42.5000	43.8000	41.8500	41.8500	-2.810%	120	687	-3.704%
2026-04-29	43.2000	43.8500	42.9000	43.0600	-3.496%	20	709	-6.410%
2026-04-28	45.6000	45.6000	44.6200	44.6200	+1.409%	6	719	-9.682%
2026-04-27	45.0500	45.0500	44.0000	44.0000	+0.228%	64	715	-8.409%
2026-04-24	45.0000	45.3000	43.9000	43.9000	-5.551%	13	661	-8.200%
2026-04-23	45.8500	46.5000	45.8500	46.4800	-2.843%	32	664	-13.296%
2026-04-22	47.8400	47.8400	47.8400	47.8400	+0.928%	10	672	-15.761%
2026-04-21	47.2000	47.7600	46.8700	47.4000	-3.206%	18	647	-14.979%
2026-04-20	48.6000	49.3500	48.6000	48.9700	+4.147%	180	647	-17.705%
2026-04-17	47.0000	47.2700	47.0000	47.0200	-3.608%	29	485	-14.292%
2026-04-16	49.2000	49.2400	48.7800	48.7800	-0.834%	17	470	-17.384%
2026-04-15	49.5500	50.0000	47.9500	49.1900	-0.020%	109	459	-18.073%
2026-04-14	50.3500	50.3500	48.0000	49.2000	-6.871%	206	388	-18.089%
2026-04-13	53.5400	53.5400	52.8300	52.8300	+0.152%	22	316	-23.718%
2026-04-10	53.2300	53.2300	52.5900	52.7500	-6.868%	12	309	-23.602%
2026-04-09	56.2500	56.6400	56.2500	56.6400	-2.897%	2	302	-28.849%
2026-04-08	58.3300	58.3300	58.3300	58.3300	-7.059%	1	300	-30.910%
2026-04-07	62.7500	62.8300	62.7500	62.7600	-4.431%	4	299	-35.787%
2026-04-02	65.6700	65.6700	65.6700	65.6700	-2.029%	1	300	-38.633%
2026-03-31	67.0700	67.0700	67.0300	67.0300	-2.785%	2	300	-39.878%
2026-03-30	69.1100	69.1300	68.8000	68.9500	-0.072%	4	300	-41.552%
2026-03-27	67.3900	69.0000	67.3900	69.0000	+8.100%	2	298	-41.594%
2026-03-26	62.8500	63.8300	62.8500	63.8300	+1.851%	2	300	-36.864%
2026-03-25	63.0600	63.0600	62.6700	62.6700	-0.271%	2	302	-35.695%
2026-03-23	62.3000	62.8500	62.3000	62.8400	-4.571%	21	302	-35.869%
2026-03-19	66.0800	66.4000	65.8500	65.8500	-1.052%	13	310	-38.800%
2026-03-13	66.5700	66.5700	66.5500	66.5500	+3.903%	2	307	-39.444%
2026-03-11	64.0500	64.0500	64.0500	64.0500	+1.828%	3	307	-37.080%
2026-03-10	63.8500	63.8500	62.9000	62.9000	-2.571%	12	304	-35.930%
2026-03-09	66.3000	66.3000	64.5600	64.5600	+2.917%	27	306	-37.577%
2026-03-05	61.8300	62.7300	61.8200	62.7300	-1.088%	16	306	-35.756%
2026-03-04	62.9400	63.4200	62.9300	63.4200	-5.060%	16	308	-36.455%
2026-03-03	70.3000	70.3500	66.7000	66.8000	-0.075%	118	308	-39.671%
2026-03-02	68.5100	68.5100	66.8500	66.8500	+0.921%	8	305	-39.716%
2026-02-25	66.4000	66.4000	66.2400	66.2400	-0.690%	2	303	-39.161%
2026-02-24	69.1300	69.1800	66.7000	66.7000	-4.125%	5	303	-39.580%
2026-02-23	68.9000	69.5700	68.8900	69.5700	+5.027%	12	300	-42.073%
2026-02-20	67.4200	67.4200	66.1000	66.2400	-3.016%	5	288	-39.161%
2026-02-18	68.6500	68.6500	68.3000	68.3000	-3.531%	65	285	-40.996%
2026-02-17	70.8000	70.8000	70.8000	70.8000	-0.169%	10	285	-43.079%
2026-02-13	70.9200	70.9200	70.9200	70.9200	-0.770%	1	274	-43.175%
2026-02-12	69.5100	71.5000	69.5100	71.4700	+4.199%	20	274	-43.613%
2026-02-11	66.6000	68.5900	66.6000	68.5900	+3.454%	11	271	-41.245%
2026-02-10	64.3000	66.4800	64.3000	66.3000	+3.368%	8	267	-39.216%
2026-02-09	67.5000	67.5000	64.1400	64.1400	-1.942%	3	269	-37.169%
2026-02-06	68.5800	68.5800	64.4400	65.4100	+9.126%	69	267	-38.389%
2026-02-05	58.5000	59.9400	58.5000	59.9400	+14.280%	22	213	-32.766%
2026-02-03	51.7700	52.4500	51.7700	52.4500	+5.746%	5	198	-23.165%
2026-02-02	49.5700	49.6500	48.9300	49.6000	-3.689%	13	199	-18.750%
2026-01-30	51.0800	51.5000	50.8300	51.5000	-0.019%	70	198	-21.748%
2026-01-29	50.7800	52.0000	50.7800	51.5100	+2.142%	9	144	-21.763%
2026-01-28	49.4200	50.4300	48.6900	50.4300	+1.941%	13	142	-20.087%
2026-01-27	51.0100	51.0100	49.4700	49.4700	-2.905%	9	142	-18.536%
2026-01-26	51.1700	51.4400	50.7500	50.9500	+0.811%	10	144	-20.903%
2026-01-23	51.2600	51.2800	50.5400	50.5400	-3.807%	26	143	-20.261%
2026-01-22	52.5300	52.5400	52.5300	52.5400	-5.248%	25	168	-23.297%
2026-01-21	54.0500	55.4500	54.0500	55.4500	+4.190%	22	143	-27.322%
2026-01-20	52.0000	54.1500	52.0000	53.2200	+3.140%	9	123	-24.277%
2026-01-15	51.6700	52.1000	51.3700	51.6000	-0.960%	4	116	-21.899%
2026-01-14	52.1000	52.1000	52.1000	52.1000	+3.764%	1	116	-22.649%
2026-01-13	50.0000	50.5300	49.8800	50.2100	+4.604%	7	116	-19.737%
2026-01-12	48.7400	48.8800	47.5500	48.0000	-1.316%	113	115	-16.042%
2026-01-09	49.5700	50.5600	48.6400	48.6400	-1.837%	11	48	-17.146%
2026-01-08	49.6000	49.6000	49.5500	49.5500	+0.182%	3	39	-18.668%
2026-01-07	51.2400	51.2400	48.9000	49.4600	-3.474%	62	36	-18.520%
2026-01-06	54.0000	54.0000	51.1500	51.2400	-5.444%	51	61	-21.351%
2026-01-05	54.1900	54.1900	54.1900	54.1900	-4.763%	1	18	-25.632%
2026-01-02	52.2000	56.9000	52.2000	56.9000	+5.078%	15	18	-29.174%
2025-12-31	54.1500	54.1500	54.1500	54.1500	+3.143%	1	3	-25.577%
2025-12-30	52.5000	52.5000	52.5000	52.5000	-2.326%	1	3	-23.238%
2025-12-29	54.6000	54.6000	53.7500	53.7500	-1.195%	2	3	-25.023%
2025-12-26	54.4000	54.4000	54.4000	54.4000	0.000%	1	1	-25.919%