Dark

AMZN20250516P220
AMZN May 16 2025 220.00 Put (AMZN250516P00220000)
option OPRA

Expired

May 15, 2025

15.25+52.500%(+5.25)5,993

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	16.30	17.15	14.10	15.25	+52.500%	5,993	597	0.000%
2025-05-14	8.75	10.78	8.45	10.00	+9.890%	425	858	+52.500%
2025-05-13	9.80	9.80	6.10	9.10	-21.821%	1,164	905	+67.582%
2025-05-12	9.95	14.30	9.95	11.64	-56.158%	417	639	+31.014%
2025-05-09	27.50	27.50	26.55	26.55	-2.569%	730	371	-42.561%
2025-05-08	26.30	27.25	25.82	27.25	-15.241%	2,403	371	-44.037%
2025-05-07	32.34	32.34	31.80	32.15	-6.268%	756	371	-52.566%
2025-05-06	35.50	35.52	33.30	34.30	+2.849%	259	370	-55.539%
2025-05-05	32.60	33.35	32.60	33.35	+14.802%	712	378	-54.273%
2025-05-02	30.00	32.23	29.05	29.05	-0.988%	42	388	-47.504%
2025-05-01	31.94	31.94	29.34	29.34	-5.355%	13	403	-48.023%
2025-04-25	32.63	33.03	31.00	31.00	-9.489%	42	401	-50.806%
2025-04-24	34.25	34.25	34.25	34.25	-9.868%	450	396	-55.474%
2025-04-23	37.19	38.25	33.90	38.00	-19.149%	27	396	-59.868%
2025-04-22	49.98	49.98	46.20	47.00	-12.915%	15	376	-67.553%
2025-04-21	52.71	54.40	52.71	53.97	+14.029%	427	379	-71.744%
2025-04-17	47.00	47.33	44.63	47.33	-2.211%	133	1,491	-67.779%
2025-04-16	43.68	48.40	41.35	48.40	+17.762%	58	1,491	-68.492%
2025-04-15	40.20	41.20	38.85	41.10	+8.932%	136	3,399	-62.895%
2025-04-14	36.30	40.00	35.45	37.73	+5.627%	36	3,425	-59.581%
2025-04-11	41.50	41.75	35.72	35.72	-9.409%	16	3,418	-57.307%
2025-04-10	39.14	43.85	37.92	39.43	+30.649%	20	3,417	-61.324%
2025-04-09	47.76	47.76	30.04	30.18	-40.024%	69	3,417	-49.470%
2025-04-08	37.28	50.32	37.28	50.32	+8.894%	102	3,467	-69.694%
2025-04-07	56.70	57.05	43.85	46.21	+3.147%	153	3,437	-66.998%
2025-04-04	52.45	52.45	42.57	44.80	+7.254%	402	3,529	-65.960%
2025-04-03	37.00	42.77	37.00	41.77	+71.189%	229	3,523	-63.491%
2025-04-02	31.66	31.66	23.70	24.40	-14.386%	70	3,708	-37.500%
2025-04-01	31.95	31.95	27.69	28.50	-4.873%	114	3,667	-46.491%
2025-03-31	32.60	35.20	29.96	29.96	+4.390%	102	3,572	-49.099%
2025-03-28	24.30	28.88	23.65	28.70	+36.342%	140	3,564	-46.864%
2025-03-27	21.75	22.35	19.55	21.05	+0.238%	120	3,523	-27.553%
2025-03-26	16.00	21.60	16.00	21.00	+16.992%	102	3,569	-27.381%
2025-03-25	19.57	19.57	17.85	17.95	-9.890%	10	3,497	-15.042%
2025-03-24	21.48	21.48	19.92	19.92	-22.490%	149	3,496	-23.444%
2025-03-21	28.36	28.36	25.55	25.70	-4.815%	100	3,411	-40.661%
2025-03-20	23.40	27.06	23.40	27.00	+2.079%	114	3,417	-43.519%
2025-03-19	27.93	28.45	26.45	26.45	-7.840%	35	3,342	-42.344%
2025-03-18	31.30	31.30	28.70	28.70	+10.173%	44	3,343	-46.864%
2025-03-17	24.23	26.46	24.00	26.05	+5.168%	57	3,322	-41.459%
2025-03-14	24.67	26.60	24.58	24.77	-13.993%	138	3,311	-38.434%
2025-03-13	24.81	29.90	24.81	28.80	+19.057%	72	3,329	-47.049%
2025-03-12	25.58	25.75	23.75	24.19	-5.174%	30	3,329	-36.957%
2025-03-11	28.50	28.69	24.72	25.51	-10.711%	88	3,307	-40.220%
2025-03-10	27.65	30.95	27.36	28.57	+16.946%	160	3,283	-46.622%
2025-03-07	23.86	29.35	23.49	24.43	+0.164%	138	3,228	-37.577%
2025-03-06	20.90	24.91	19.92	24.39	+37.797%	38	3,206	-37.474%
2025-03-05	20.92	20.97	17.15	17.70	-13.659%	212	3,192	-13.842%
2025-03-04	23.95	26.00	19.30	20.50	+0.737%	89	3,135	-25.610%
2025-03-03	15.25	21.49	15.25	20.35	+27.987%	91	3,106	-25.061%
2025-02-28	18.00	18.92	15.90	15.90	-12.637%	848	3,066	-4.088%
2025-02-27	12.53	18.20	12.52	18.20	+21.739%	548	3,060	-16.209%
2025-02-26	14.65	15.20	13.02	14.95	-5.678%	115	3,419	+2.007%
2025-02-25	16.58	20.53	15.45	15.85	+1.929%	305	3,410	-3.785%
2025-02-24	13.30	15.55	13.30	15.55	+14.170%	467	3,371	-1.929%
2025-02-21	10.27	14.60	10.27	13.62	+29.714%	552	3,215	+11.968%
2025-02-20	10.05	11.00	10.05	10.50	+14.754%	275	3,153	+45.238%
2025-02-19	9.62	10.15	9.15	9.15	-3.684%	132	3,074	+66.667%
2025-02-18	8.65	10.36	8.56	9.50	+9.954%	1,498	3,075	+60.526%
2025-02-14	8.75	9.01	8.44	8.64	+2.370%	80	2,165	+76.505%
2025-02-13	8.80	9.15	8.22	8.44	-4.633%	301	2,165	+80.687%
2025-02-12	9.10	9.13	8.10	8.85	+15.838%	335	2,094	+72.316%
2025-02-11	7.75	8.23	7.45	7.64	+3.664%	145	1,932	+99.607%
2025-02-10	8.81	8.81	7.20	7.37	-19.454%	149	1,917	+106.920%
2025-02-07	7.70	9.40	7.30	9.15	+22.819%	1,192	1,898	+66.667%
2025-02-06	8.20	8.50	7.45	7.45	-13.873%	319	1,516	+104.698%
2025-02-05	8.75	8.95	8.40	8.65	+18.493%	378	1,434	+76.301%
2025-02-04	8.05	8.05	7.20	7.30	-13.095%	78	1,189	+108.904%
2025-02-03	9.40	10.05	8.15	8.40	+2.564%	63	1,195	+81.548%
2025-01-31	8.10	8.22	7.70	8.19	-7.458%	74	1,184	+86.203%
2025-01-30	8.80	10.00	8.76	8.85	+4.118%	94	1,181	+72.316%
2025-01-29	8.55	8.70	8.20	8.50	+5.590%	72	1,174	+79.412%
2025-01-28	9.05	9.08	7.51	8.05	-12.022%	66	1,173	+89.441%
2025-01-27	12.33	12.45	9.15	9.15	0.000%	113	1,175	+66.667%
2025-01-24	8.70	9.17	8.70	9.15	+3.977%	46	1,176	+66.667%
2025-01-23	9.05	9.17	8.80	8.80	-5.882%	83	1,157	+73.295%
2025-01-22	9.05	9.35	8.75	9.35	-7.882%	61	1,134	+63.102%
2025-01-21	11.40	11.40	9.83	10.15	-13.983%	500	1,146	+50.246%
2025-01-17	11.98	12.70	11.70	11.80	-15.412%	248	941	+29.237%
2025-01-16	13.10	14.05	13.10	13.95	+0.216%	4	941	+9.319%
2025-01-15	13.80	13.92	13.30	13.92	-16.145%	20	940	+9.555%
2025-01-14	14.62	16.60	14.62	16.60	+5.063%	10	945	-8.133%
2025-01-13	15.95	15.95	15.80	15.80	+0.317%	6	950	-3.481%
2025-01-10	15.95	16.65	15.00	15.75	+7.877%	1,356	956	-3.175%
2025-01-08	14.30	14.60	14.24	14.60	+1.038%	26	463	+4.452%
2025-01-07	12.65	14.45	12.65	14.45	+17.959%	63	463	+5.536%
2025-01-06	13.10	13.10	11.92	12.25	-10.909%	39	440	+24.490%
2025-01-03	14.05	14.05	13.72	13.75	-11.290%	12	446	+10.909%
2025-01-02	14.30	16.22	13.85	15.50	+1.974%	65	443	-1.613%
2024-12-31	15.47	15.47	15.20	15.20	+6.443%	10	398	+0.329%
2024-12-30	15.15	15.15	14.28	14.28	+1.277%	105	398	+6.793%
2024-12-27	14.51	14.51	14.10	14.10	+16.049%	6	356	+8.156%
2024-12-26	12.65	12.65	12.15	12.15	+0.830%	4	356	+25.514%
2024-12-24	12.10	12.11	11.95	12.05	-12.236%	46	341	+26.556%
2024-12-23	13.65	13.75	13.35	13.73	-4.187%	110	341	+11.071%
2024-12-20	16.45	16.45	14.06	14.33	-3.176%	34	293	+6.420%
2024-12-19	14.95	14.95	14.20	14.80	-8.923%	101	273	+3.041%
2024-12-18	11.88	16.25	11.88	16.25	+38.889%	15	261	-6.154%
2024-12-17	12.50	12.54	11.70	11.70	+2.273%	8	260	+30.342%
2024-12-16	12.13	12.13	11.43	11.44	-10.625%	11	258	+33.304%
2024-12-13	12.05	12.80	12.00	12.80	+2.811%	76	250	+19.141%
2024-12-12	12.00	12.45	11.80	12.45	+3.664%	29	220	+22.490%
2024-12-11	12.15	12.15	11.85	12.01	-13.721%	34	214	+26.978%
2024-12-10	12.75	13.92	12.75	13.92	+7.740%	10	183	+9.555%
2024-12-09	12.50	13.05	12.20	12.92	-2.491%	120	182	+18.034%
2024-12-06	14.00	14.04	13.25	13.25	-10.473%	144	85	+15.094%
2024-12-05	15.45	15.80	14.80	14.80	-6.801%	107	128	+3.041%
2024-12-04	15.65	16.40	15.65	15.88	-14.853%	88	109	-3.967%
2024-12-03	18.30	18.65	18.30	18.65	-3.866%	3	49	-18.231%
2024-12-02	19.40	19.40	19.40	19.40	-12.415%	2	48	-21.392%
2024-11-29	22.35	22.35	22.15	22.15	+1.373%	32	48	-31.151%
2024-11-27	22.65	22.90	21.85	21.85	0.000%	32	0	-30.206%