Dark

AMZN20250919P110
AMZN Sep 19 2025 110.00 Put (AMZN250919P00110000)
option OPRA

EOD

May 15, 2025

0.4000+25.000%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.38	0.40	0.38	0.40	+25.000%	2	1,842	0.000%
2025-05-14	0.32	0.32	0.32	0.32	-3.030%	5	1,842	+25.000%
2025-05-13	0.33	0.33	0.33	0.33	-15.385%	11	1,842	+21.212%
2025-05-12	0.41	0.43	0.37	0.39	-48.684%	5	1,852	+2.564%
2025-05-07	0.76	0.76	0.76	0.76	+1.333%	10	1,852	-47.368%
2025-05-05	0.82	0.82	0.75	0.75	+1.351%	30	1,858	-46.667%
2025-05-02	0.66	0.74	0.66	0.74	-7.500%	264	1,868	-45.946%
2025-05-01	0.80	0.80	0.78	0.80	-23.810%	66	1,970	-50.000%
2025-04-30	1.19	1.22	1.05	1.05	+8.247%	14	1,946	-61.905%
2025-04-29	1.00	1.00	0.95	0.97	-3.960%	16	1,941	-58.763%
2025-04-28	0.90	1.01	0.90	1.01	+9.783%	47	1,936	-60.396%
2025-04-25	0.93	0.93	0.92	0.92	-16.364%	20	1,904	-56.522%
2025-04-24	1.18	1.18	1.10	1.10	-15.385%	3	1,894	-63.636%
2025-04-23	1.23	1.30	1.23	1.30	-20.245%	2	1,894	-69.231%
2025-04-22	1.66	1.66	1.51	1.63	-26.577%	4	1,894	-75.460%
2025-04-21	2.12	2.29	2.12	2.22	+24.022%	7	1,894	-81.982%
2025-04-17	1.79	1.79	1.79	1.79	-8.205%	2	1,897	-77.654%
2025-04-16	1.78	1.95	1.67	1.95	+28.289%	12	1,897	-79.487%
2025-04-15	1.60	1.60	1.52	1.52	-11.111%	53	1,895	-73.684%
2025-04-14	1.81	1.81	1.68	1.71	-15.347%	54	1,870	-76.608%
2025-04-11	2.42	2.44	2.02	2.02	-15.126%	222	1,871	-80.198%
2025-04-10	1.56	2.38	1.56	2.38	+81.679%	10	1,806	-83.193%
2025-04-09	2.65	3.10	1.31	1.31	-56.040%	968	1,806	-69.466%
2025-04-08	1.44	3.05	1.44	2.98	+34.234%	12	1,191	-86.577%
2025-04-07	3.09	3.30	2.22	2.22	+6.220%	117	1,190	-81.982%
2025-04-04	2.06	2.11	1.78	2.09	+53.676%	46	1,095	-80.861%
2025-04-03	1.07	1.36	1.07	1.36	+106.061%	68	1,095	-70.588%
2025-04-02	0.66	0.66	0.66	0.66	-10.811%	5	1,096	-39.394%
2025-04-01	0.74	0.74	0.74	0.74	-3.896%	1	1,099	-45.946%
2025-03-31	0.96	0.96	0.77	0.77	+8.451%	7	1,098	-48.052%
2025-03-28	0.68	0.71	0.68	0.71	+44.898%	6	1,093	-43.662%
2025-03-25	0.50	0.50	0.49	0.49	-38.750%	2	1,092	-18.367%
2025-03-14	0.79	0.80	0.79	0.80	-13.043%	80	1,092	-50.000%
2025-03-12	0.92	0.92	0.92	0.92	-12.381%	6	1,092	-56.522%
2025-03-10	0.99	1.05	0.99	1.05	+25.000%	104	1,091	-61.905%
2025-03-07	0.83	0.84	0.83	0.84	+21.739%	6	1,091	-52.381%
2025-03-06	0.69	0.69	0.69	0.69	+21.053%	1	1,091	-42.029%
2025-03-05	0.57	0.57	0.57	0.57	-18.571%	1	1,091	-29.825%
2025-03-04	0.73	0.73	0.70	0.70	+7.692%	5	1,091	-42.857%
2025-03-03	0.53	0.66	0.53	0.65	+25.000%	3	1,092	-38.462%
2025-02-28	0.50	0.52	0.50	0.52	+67.742%	2,024	1,090	-23.077%
2025-02-21	0.30	0.31	0.30	0.31	+3.333%	8	146	+29.032%
2025-02-18	0.30	0.30	0.30	0.30	+3.448%	1	146	+33.333%
2025-02-12	0.29	0.29	0.29	0.29	-6.452%	1	146	+37.931%
2025-02-06	0.31	0.31	0.31	0.31	-3.125%	1	146	+29.032%
2025-01-31	0.32	0.32	0.32	0.32	-36.000%	2	146	+25.000%
2025-01-27	0.50	0.50	0.50	0.50	+31.579%	5	145	-20.000%
2025-01-23	0.38	0.38	0.38	0.38	-22.449%	5	145	+5.263%
2025-01-15	0.49	0.49	0.49	0.49	-20.968%	5	145	-18.367%
2025-01-10	0.63	0.63	0.62	0.62	-3.125%	20	145	-35.484%
2025-01-07	0.60	0.64	0.60	0.64	+14.286%	7	144	-37.500%
2025-01-06	0.56	0.56	0.56	0.56	-29.114%	5	144	-28.571%
2024-12-30	0.80	0.80	0.79	0.79	+6.757%	16	139	-49.367%
2024-12-27	0.67	0.74	0.67	0.74	+48.000%	8	139	-45.946%
2024-12-16	0.50	0.50	0.50	0.50	+8.696%	1	138	-20.000%
2024-12-11	0.46	0.46	0.46	0.46	-23.333%	15	138	-13.043%
2024-12-03	0.60	0.60	0.60	0.60	-25.000%	1	136	-33.333%
2024-11-25	0.80	0.80	0.80	0.80	-12.088%	2	136	-50.000%
2024-11-22	0.90	0.91	0.90	0.91	+15.190%	6	136	-56.044%
2024-11-15	0.79	0.80	0.79	0.79	+36.207%	6	137	-49.367%
2024-11-13	0.61	0.62	0.58	0.58	-14.706%	12	135	-31.034%
2024-11-08	0.68	0.68	0.68	0.68	-5.556%	8	147	-41.176%
2024-11-06	0.72	0.72	0.72	0.72	-20.000%	3	145	-44.444%
2024-11-04	0.90	0.90	0.90	0.90	+8.434%	1	145	-55.556%
2024-11-01	0.80	0.83	0.80	0.83	-31.405%	14	145	-51.807%
2024-10-31	1.21	1.21	1.21	1.21	+7.080%	1	148	-66.942%
2024-10-28	1.13	1.13	1.13	1.13	-5.833%	2	148	-64.602%
2024-10-25	1.16	1.20	1.16	1.20	-1.639%	4	148	-66.667%
2024-10-18	1.22	1.22	1.22	1.22	-2.400%	4	148	-67.213%
2024-10-17	1.25	1.25	1.25	1.25	+0.806%	1	150	-68.000%
2024-10-14	1.24	1.24	1.24	1.24	-21.519%	5	150	-67.742%
2024-10-08	1.53	1.58	1.53	1.58	-7.059%	2	150	-74.684%
2024-10-07	1.70	1.70	1.70	1.70	+11.111%	2	151	-76.471%
2024-10-02	1.53	1.53	1.53	1.53	+7.746%	5	151	-73.856%
2024-09-27	1.42	1.42	1.42	1.42	+10.078%	2	151	-71.831%
2024-09-26	1.29	1.29	1.29	1.29	-12.838%	3	150	-68.992%
2024-09-19	1.40	1.48	1.40	1.48	-5.128%	4	150	-72.973%
2024-09-17	1.56	1.56	1.56	1.56	-9.302%	1	147	-74.359%
2024-09-16	1.68	1.72	1.68	1.72	+2.994%	2	147	-76.744%
2024-09-13	1.64	1.67	1.64	1.67	-4.571%	22	146	-76.048%
2024-09-12	1.75	1.75	1.75	1.75	-13.793%	1	156	-77.143%
2024-09-05	2.03	2.03	2.03	2.03	-10.573%	1	155	-80.296%
2024-08-28	2.30	2.30	2.27	2.27	+12.376%	2	154	-82.379%
2024-08-26	2.02	2.02	2.02	2.02	+15.429%	10	154	-80.198%
2024-08-21	1.75	1.75	1.75	1.75	-11.616%	13	154	-77.143%
2024-08-15	1.98	1.98	1.98	1.98	-19.838%	3	167	-79.798%
2024-08-14	2.34	2.47	2.34	2.47	-10.182%	2	167	-83.806%
2024-08-13	2.75	2.75	2.75	2.75	-9.836%	3	167	-85.455%
2024-08-09	3.05	3.05	3.05	3.05	-4.984%	118	167	-86.885%
2024-08-08	3.35	3.35	3.21	3.21	-13.477%	8	128	-87.539%
2024-08-07	3.71	3.71	3.71	3.71	-4.872%	1	128	-89.218%
2024-08-06	3.89	3.90	3.89	3.90	-4.878%	7	128	-89.744%
2024-08-05	5.45	5.45	3.65	4.10	+38.983%	16	121	-90.244%
2024-08-02	2.95	2.95	2.95	2.95	+37.209%	20	114	-86.441%
2024-07-30	2.14	2.16	2.08	2.15	+20.787%	108	113	-81.395%
2024-07-23	1.78	1.78	1.78	1.78	-13.592%	1	112	-77.528%
2024-07-22	2.06	2.06	2.06	2.06	-5.505%	3	112	-80.583%
2024-07-19	2.18	2.18	2.18	2.18	+9.000%	1	109	-81.651%
2024-07-17	2.00	2.00	2.00	2.00	+16.279%	1	108	-80.000%
2024-07-16	1.72	1.72	1.72	1.72	+5.521%	2	109	-76.744%
2024-07-03	1.63	1.63	1.63	1.63	0.000%	1	109	-75.460%
2024-06-27	1.63	1.63	1.63	1.63	-8.939%	1	109	-75.460%
2024-06-26	1.79	1.79	1.79	1.79	-4.787%	5	109	-77.654%
2024-06-25	1.88	1.88	1.88	1.88	-3.093%	1	109	-78.723%
2024-06-21	1.94	1.94	1.94	1.94	-10.599%	2	109	-79.381%
2024-06-14	2.17	2.17	2.17	2.17	+13.021%	2	109	-81.567%
2024-06-12	1.92	1.92	1.92	1.92	-6.341%	1	109	-79.167%
2024-06-07	2.05	2.05	2.05	2.05	-21.154%	2	109	-80.488%
2024-06-03	2.60	2.60	2.60	2.60	+4.418%	1	109	-84.615%
2024-05-16	2.49	2.49	2.49	2.49	+2.893%	1	110	-83.936%
2024-05-13	2.40	2.43	2.40	2.42	+2.110%	4	109	-83.471%
2024-05-10	2.36	2.37	2.36	2.37	+6.278%	44	109	-83.122%
2024-05-09	2.26	2.26	2.23	2.23	-24.407%	7	109	-82.063%
2024-04-11	2.95	2.95	2.95	2.95	-14.244%	10	109	-86.441%
2024-03-25	3.44	3.44	3.44	3.44	-10.649%	1	99	-88.372%
2024-02-27	3.85	3.85	3.85	3.85	-7.229%	1	99	-89.610%
2024-02-21	4.15	4.15	4.15	4.15	+8.355%	1	99	-90.361%
2024-02-07	3.83	3.83	3.83	3.83	+0.789%	5	100	-89.556%
2024-02-02	3.80	3.85	3.80	3.80	-27.619%	12	100	-89.474%
2024-02-01	5.30	5.30	5.20	5.25	-2.235%	71	93	-92.381%
2024-01-31	5.30	5.37	5.30	5.37	+3.269%	7	46	-92.551%
2024-01-25	5.20	5.20	5.20	5.20	-2.804%	5	39	-92.308%
2024-01-24	5.15	5.35	5.15	5.35	-17.311%	18	39	-92.523%
2024-01-17	6.40	6.59	6.40	6.47	+9.661%	3	51	-93.818%
2024-01-11	5.90	5.90	5.90	5.90	-4.531%	11	49	-93.220%
2024-01-10	6.30	6.30	6.18	6.18	-14.759%	19	38	-93.528%
2024-01-02	7.25	7.25	7.25	7.25	+6.618%	1	21	-94.483%
2023-12-28	6.80	6.80	6.80	6.80	+0.741%	2	20	-94.118%
2023-12-27	6.75	6.75	6.75	6.75	-1.460%	2	18	-94.074%
2023-12-26	6.85	6.85	6.85	6.85	+3.008%	1	16	-94.161%
2023-12-19	6.55	6.65	6.55	6.65	+1.527%	4	17	-93.985%
2023-12-18	6.55	6.55	6.55	6.55	-17.298%	2	15	-93.893%
2023-11-15	7.92	7.92	7.92	7.92	-5.602%	1	13	-94.949%
2023-11-10	8.39	8.39	8.39	8.39	-8.004%	5	12	-95.232%
2023-11-06	9.12	9.12	9.12	9.12	-5.979%	1	0	-95.614%
2023-11-02	9.75	9.75	9.70	9.70	-10.599%	11	0	-95.876%
2023-10-31	11.03	11.03	10.85	10.85	0.000%	2	0	-96.313%