Dark

AMZN20250815P150
AMZN Aug 15 2025 150.00 Put (AMZN250815P00150000)
option OPRA

EOD

May 15, 2025

1.11+11.000%(+0.11)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.16	1.21	1.10	1.11	+11.000%	42	6,248	0.000%
2025-05-14	0.91	1.00	0.90	1.00	+13.636%	15	6,245	+11.000%
2025-05-13	0.98	0.98	0.84	0.88	-16.190%	53	6,245	+26.136%
2025-05-12	1.08	1.21	1.01	1.05	-49.029%	643	6,234	+5.714%
2025-05-09	2.05	2.28	2.03	2.06	-4.186%	1,502	6,202	-46.117%
2025-05-08	2.26	2.48	1.96	2.15	-15.020%	51	5,823	-48.372%
2025-05-07	2.78	2.78	2.37	2.53	-13.058%	26	5,843	-56.126%
2025-05-06	2.86	2.94	2.74	2.91	+11.494%	80	5,844	-61.856%
2025-05-05	2.81	2.85	2.58	2.61	+6.967%	54	5,895	-57.471%
2025-05-02	2.27	2.77	2.22	2.44	-14.386%	1,602	5,849	-54.508%
2025-05-01	2.86	3.15	2.63	2.85	-22.973%	578	6,082	-61.053%
2025-04-30	4.35	4.85	3.57	3.70	+15.625%	4,253	6,065	-70.000%
2025-04-29	3.80	3.85	3.15	3.20	-13.514%	282	3,597	-65.313%
2025-04-28	3.08	3.70	2.90	3.70	+19.355%	26	3,474	-70.000%
2025-04-25	3.50	3.65	3.09	3.10	-17.112%	120	3,474	-64.194%
2025-04-24	4.24	4.24	3.69	3.74	-19.570%	42	3,501	-70.321%
2025-04-23	4.10	4.80	3.72	4.65	-29.331%	102	3,489	-76.129%
2025-04-22	7.25	7.25	5.67	6.58	-17.647%	53	3,531	-83.131%
2025-04-21	7.55	8.75	7.55	7.99	+19.254%	491	3,528	-86.108%
2025-04-17	6.10	6.74	6.10	6.70	+3.715%	196	3,443	-83.433%
2025-04-16	6.00	7.05	5.70	6.46	+15.357%	37	3,443	-82.817%
2025-04-15	5.05	5.60	5.05	5.60	-8.197%	37	3,432	-80.179%
2025-04-14	5.25	6.26	5.02	6.10	+3.390%	106	3,438	-81.803%
2025-04-11	7.32	7.75	5.85	5.90	-16.901%	548	3,435	-81.186%
2025-04-10	5.00	8.50	5.00	7.10	+89.333%	132	3,288	-84.366%
2025-04-09	9.35	10.25	3.75	3.75	-61.735%	406	3,247	-70.400%
2025-04-08	5.55	10.45	5.20	9.80	+23.270%	226	3,123	-88.673%
2025-04-07	12.05	12.05	7.46	7.95	+7.143%	198	3,041	-86.038%
2025-04-04	8.96	9.05	6.50	7.42	+30.404%	1,742	3,035	-85.040%
2025-04-03	4.85	5.75	4.57	5.69	+144.206%	258	2,657	-80.492%
2025-04-02	2.80	2.80	2.33	2.33	-15.580%	4	2,567	-52.361%
2025-04-01	2.81	2.87	2.76	2.76	-12.381%	68	2,566	-59.783%
2025-03-31	3.90	4.00	3.10	3.15	+5.000%	131	2,584	-64.762%
2025-03-28	2.35	3.05	2.35	3.00	+51.515%	120	2,629	-63.000%
2025-03-27	2.14	2.14	1.98	1.98	+10.000%	11	2,656	-43.939%
2025-03-26	1.80	1.80	1.80	1.80	+4.651%	1	2,646	-38.333%
2025-03-25	1.72	1.72	1.72	1.72	-5.495%	3	2,647	-35.465%
2025-03-24	1.84	1.84	1.82	1.82	-28.063%	13	2,650	-39.011%
2025-03-21	2.71	2.76	2.47	2.53	-6.985%	112	2,645	-56.126%
2025-03-20	2.36	2.75	2.36	2.72	-0.366%	6	2,652	-59.191%
2025-03-19	2.78	2.87	2.73	2.73	-13.333%	7	2,650	-59.341%
2025-03-18	3.41	3.50	3.15	3.15	+11.702%	12	2,645	-64.762%
2025-03-14	3.00	3.05	2.82	2.82	-21.667%	222	2,643	-60.638%
2025-03-13	3.30	3.65	3.20	3.60	+25.874%	88	2,521	-69.167%
2025-03-12	3.11	3.32	2.86	2.86	-28.500%	9	2,521	-61.189%
2025-03-11	3.50	4.00	3.19	4.00	+2.564%	8	2,513	-72.250%
2025-03-10	3.60	3.95	3.60	3.90	+23.810%	49	2,510	-71.538%
2025-03-07	3.00	3.60	3.00	3.15	+6.419%	74	2,489	-64.762%
2025-03-06	2.55	3.10	2.28	2.96	+48.744%	34	2,458	-62.500%
2025-03-05	2.40	2.40	1.93	1.99	-11.947%	41	2,457	-44.221%
2025-03-04	2.94	3.00	2.26	2.26	-4.237%	50	2,431	-50.885%
2025-03-03	1.82	2.36	1.82	2.36	+18.000%	14	2,384	-52.966%
2025-02-28	2.16	2.16	1.83	2.00	+4.712%	52	2,370	-44.500%
2025-02-27	1.55	1.91	1.52	1.91	+46.923%	10	2,368	-41.885%
2025-02-26	1.30	1.30	1.30	1.30	-29.730%	1	2,365	-14.615%
2025-02-25	1.61	1.90	1.61	1.85	+23.333%	7	2,359	-40.000%
2025-02-24	1.35	1.50	1.35	1.50	+12.782%	107	2,359	-26.000%
2025-02-21	1.07	1.40	1.07	1.33	+38.542%	26	2,456	-16.541%
2025-02-20	0.96	0.96	0.96	0.96	+5.495%	1	2,451	+15.625%
2025-02-19	1.00	1.00	0.91	0.91	-6.186%	8	2,451	+21.978%
2025-02-18	1.01	1.06	0.97	0.97	+3.191%	17	2,448	+14.433%
2025-02-14	0.94	0.94	0.94	0.94	+17.500%	2	2,431	+18.085%
2025-02-07	0.85	0.85	0.80	0.80	-8.046%	4	2,431	+38.750%
2025-02-06	0.98	0.98	0.87	0.87	-19.444%	63	2,431	+27.586%
2025-02-05	1.13	1.13	1.06	1.08	-2.703%	5	2,370	+2.778%
2025-02-03	1.20	1.20	1.10	1.11	+7.767%	4	2,368	0.000%
2025-01-31	1.03	1.03	1.03	1.03	-14.167%	2	2,368	+7.767%
2025-01-30	1.12	1.20	1.12	1.20	+15.385%	3	2,366	-7.500%
2025-01-29	1.04	1.04	1.04	1.04	+4.000%	100	2,366	+6.731%
2025-01-28	1.00	1.00	1.00	1.00	-11.504%	1	2,266	+11.000%
2025-01-23	1.15	1.15	1.13	1.13	-9.600%	3	2,267	-1.770%
2025-01-21	1.31	1.31	1.25	1.25	-13.194%	50	2,266	-11.200%
2025-01-17	1.55	1.55	1.44	1.44	-16.279%	14	2,272	-22.917%
2025-01-16	1.75	1.75	1.72	1.72	-1.149%	34	2,272	-35.465%
2025-01-15	1.74	1.74	1.74	1.74	-20.909%	1	2,272	-36.207%
2025-01-14	1.90	2.20	1.90	2.20	-5.579%	10	2,273	-49.545%
2025-01-13	2.33	2.33	2.33	2.33	0.000%	1	2,266	-52.361%
2025-01-10	2.33	2.33	2.33	2.33	+19.487%	2	2,267	-52.361%
2025-01-08	1.95	1.95	1.95	1.95	+1.036%	1	2,265	-43.077%
2025-01-07	1.93	1.93	1.93	1.93	+7.222%	1	2,265	-42.487%
2025-01-06	1.73	1.80	1.73	1.80	-10.891%	3	2,264	-38.333%
2025-01-03	2.02	2.02	2.02	2.02	-11.404%	2	2,263	-45.050%
2025-01-02	2.32	2.32	2.28	2.28	+1.333%	36	2,263	-51.316%
2024-12-31	2.25	2.25	2.25	2.25	-0.442%	1	2,264	-50.667%
2024-12-27	2.19	2.26	2.19	2.26	+18.947%	4	2,264	-50.885%
2024-12-26	1.89	1.90	1.89	1.90	-3.553%	13	2,264	-41.579%
2024-12-24	1.97	1.97	1.97	1.97	-5.288%	1	2,263	-43.655%
2024-12-23	2.08	2.08	2.08	2.08	-0.952%	1	2,263	-46.635%
2024-12-19	2.06	2.10	2.06	2.10	+1.449%	2	2,263	-47.143%
2024-12-18	1.64	2.07	1.64	2.07	+31.013%	21	2,262	-46.377%
2024-12-17	1.68	1.68	1.58	1.58	0.000%	2	2,283	-29.747%
2024-12-16	1.58	1.58	1.58	1.58	-5.389%	20	2,303	-29.747%
2024-12-13	1.67	1.67	1.67	1.67	+5.696%	2	2,303	-33.533%
2024-12-11	1.58	1.58	1.58	1.58	-9.714%	1	2,303	-29.747%
2024-12-10	1.77	1.77	1.68	1.75	+2.941%	3	2,305	-36.571%
2024-12-09	1.70	1.70	1.70	1.70	-3.409%	1	2,305	-34.706%
2024-12-06	1.79	1.80	1.76	1.76	-13.725%	52	2,305	-36.932%
2024-12-04	2.04	2.04	2.04	2.04	-5.556%	1	2,307	-45.588%
2024-12-03	2.27	2.27	2.15	2.16	-9.244%	309	2,306	-48.611%
2024-12-02	2.38	2.38	2.38	2.38	-8.812%	1	1,997	-53.361%
2024-11-29	2.61	2.61	2.61	2.61	-7.774%	2	1,997	-57.471%
2024-11-27	2.83	2.83	2.83	2.83	+2.909%	1	1,997	-60.777%
2024-11-26	2.70	2.75	2.68	2.75	-17.910%	512	1,997	-59.636%
2024-11-25	3.35	3.35	3.35	3.35	-12.304%	1	1,571	-66.866%
2024-11-21	3.82	3.82	3.82	3.82	+27.333%	2	1,570	-70.942%
2024-11-19	3.00	3.00	3.00	3.00	-5.363%	1	1,570	-63.000%
2024-11-18	3.17	3.17	3.17	3.17	-3.939%	1	1,571	-64.984%
2024-11-15	2.87	3.30	2.85	3.30	+41.631%	24	1,571	-66.364%
2024-11-14	2.33	2.33	2.33	2.33	+3.556%	10	1,561	-52.361%
2024-11-13	2.25	2.25	2.25	2.25	-12.451%	19	1,551	-50.667%
2024-11-12	2.57	2.57	2.57	2.57	-7.554%	1	1,540	-56.809%
2024-11-11	2.78	2.78	2.78	2.78	+1.460%	10	1,541	-60.072%
2024-11-08	2.56	2.74	2.56	2.74	-8.667%	66	1,531	-59.489%
2024-11-06	3.17	3.17	3.00	3.00	-17.355%	14	1,501	-63.000%
2024-11-05	3.95	3.95	3.60	3.63	-11.463%	17	1,503	-69.421%
2024-11-04	3.90	4.10	3.90	4.10	+9.333%	61	1,494	-72.927%
2024-11-01	3.85	3.85	3.55	3.75	-38.525%	256	1,494	-70.400%
2024-10-31	5.85	6.10	5.85	6.10	+35.556%	46	1,517	-81.803%
2024-10-30	4.60	4.68	4.50	4.50	-9.091%	61	1,485	-75.333%
2024-10-29	4.95	4.95	4.95	4.95	-8.333%	3	1,451	-77.576%
2024-10-28	5.20	5.40	5.20	5.40	+4.046%	77	1,448	-79.444%
2024-10-22	5.19	5.19	5.19	5.19	-8.142%	1	1,376	-78.613%
2024-10-21	5.45	5.65	5.45	5.65	+6.604%	24	1,376	-80.354%
2024-10-18	5.30	5.30	5.30	5.30	-7.826%	4	1,352	-79.057%
2024-10-16	5.75	5.75	5.75	5.75	+2.679%	1	1,354	-80.696%
2024-10-14	5.60	5.60	5.60	5.60	+0.901%	1	1,353	-80.179%
2024-10-11	5.55	5.55	5.55	5.55	-6.250%	20	1,353	-80.000%
2024-10-10	5.90	5.92	5.90	5.92	-18.345%	110	1,353	-81.250%
2024-10-07	7.30	7.30	7.25	7.25	+12.403%	111	1,436	-84.690%
2024-10-04	6.45	6.45	6.45	6.45	-4.444%	4	1,325	-82.791%
2024-10-01	6.80	6.80	6.65	6.75	+9.756%	53	1,327	-83.556%
2024-09-30	6.20	6.30	6.15	6.15	+16.038%	835	1,325	-81.951%
2024-09-25	5.25	5.30	5.25	5.30	+2.913%	3	625	-79.057%
2024-09-24	5.64	5.64	5.15	5.15	+0.390%	13	622	-78.447%
2024-09-23	5.13	5.13	5.13	5.13	-12.308%	3	619	-78.363%
2024-09-20	5.89	5.89	5.85	5.85	-4.098%	4	620	-81.026%
2024-09-19	6.10	6.10	6.10	6.10	-11.850%	1	620	-81.803%
2024-09-16	6.92	6.92	6.92	6.92	+3.904%	1	619	-83.960%
2024-09-13	6.71	6.71	6.65	6.66	-4.173%	18	619	-83.333%
2024-09-12	6.95	6.95	6.95	6.95	-4.795%	1	622	-84.029%
2024-09-11	8.50	8.85	7.30	7.30	-9.877%	98	621	-84.795%
2024-09-10	8.15	8.15	8.10	8.10	-9.497%	48	605	-86.296%
2024-09-09	9.40	9.40	8.95	8.95	-10.500%	5	621	-87.598%
2024-09-06	9.77	10.00	9.77	10.00	+20.192%	6	619	-88.900%
2024-09-05	8.00	8.60	8.00	8.32	-10.538%	6	616	-86.659%
2024-09-04	9.30	9.30	9.30	9.30	+8.772%	1	616	-88.065%
2024-09-03	7.98	8.55	7.98	8.55	+7.547%	24	615	-87.018%
2024-08-30	8.50	8.50	7.95	7.95	-15.426%	32	602	-86.038%
2024-08-29	8.95	9.40	8.60	9.40	-6.000%	7	602	-88.191%
2024-08-28	9.40	10.00	9.40	10.00	+11.982%	7	599	-88.900%
2024-08-27	9.00	9.10	8.93	8.93	+7.590%	44	599	-87.570%
2024-08-23	8.75	8.75	8.30	8.30	-2.353%	22	560	-86.627%
2024-08-22	7.80	8.50	7.80	8.50	+16.279%	122	549	-86.941%
2024-08-21	7.31	7.31	7.31	7.31	-5.065%	2	460	-84.815%
2024-08-20	7.93	7.93	7.70	7.70	-3.750%	32	462	-85.584%
2024-08-19	7.90	8.00	7.90	8.00	-0.621%	14	433	-86.125%
2024-08-16	8.05	8.05	8.05	8.05	-2.424%	2	422	-86.211%
2024-08-15	8.25	8.35	8.25	8.25	-17.500%	354	422	-86.545%
2024-08-14	10.15	10.32	9.85	10.00	-8.088%	11	77	-88.900%
2024-08-13	10.91	10.91	10.88	10.88	-0.639%	2	72	-89.798%
2024-08-12	11.45	11.55	10.95	10.95	-7.983%	56	70	-89.863%
2024-08-08	12.01	12.01	11.90	11.90	+2.322%	7	14	-90.672%
2024-08-07	12.19	12.19	11.63	11.63	-17.576%	7	8	-90.456%
2024-08-06	14.42	14.42	14.11	14.11	-8.968%	10	0	-92.133%
2024-08-05	15.50	15.50	14.63	15.50	0.000%	5	0	-92.839%