Dark

AMZN20250919P130
AMZN Sep 19 2025 130.00 Put (AMZN250919P00130000)
option OPRA

EOD

May 14, 2025

0.7300+5.797%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.73	0.73	0.73	0.73	+5.797%	1	3,875	0.000%
2025-05-13	0.68	0.69	0.68	0.69	-11.538%	2	3,875	+5.797%
2025-05-12	0.80	0.82	0.78	0.78	-42.222%	19	3,876	-6.410%
2025-05-09	1.29	1.36	1.29	1.35	+0.746%	6	3,873	-45.926%
2025-05-08	1.47	1.47	1.34	1.34	-18.293%	4	3,872	-45.522%
2025-05-06	1.75	1.75	1.64	1.64	+3.145%	7	3,873	-55.488%
2025-05-05	1.62	1.74	1.54	1.59	+4.605%	90	3,867	-54.088%
2025-05-02	1.54	1.60	1.42	1.52	-6.748%	360	3,779	-51.974%
2025-05-01	1.74	1.80	1.60	1.63	-27.876%	114	3,810	-55.215%
2025-04-30	2.50	2.50	2.25	2.26	+21.505%	49	3,737	-67.699%
2025-04-29	1.85	1.86	1.85	1.86	-4.615%	102	3,742	-60.753%
2025-04-28	1.86	1.95	1.86	1.95	+4.278%	13	3,644	-62.564%
2025-04-25	2.05	2.05	1.87	1.87	-15.000%	24	3,632	-60.963%
2025-04-24	2.51	2.51	2.20	2.20	-17.603%	5	3,635	-66.818%
2025-04-23	2.30	2.69	2.20	2.67	-25.833%	1,442	3,630	-72.659%
2025-04-22	3.60	3.60	3.60	3.60	-26.531%	1	2,241	-79.722%
2025-04-21	4.22	4.90	4.22	4.90	+30.667%	94	2,240	-85.102%
2025-04-17	3.74	3.75	3.67	3.75	+15.385%	4	2,271	-80.533%
2025-04-16	3.59	3.59	3.25	3.25	+1.562%	3	2,271	-77.538%
2025-04-15	3.30	3.30	3.00	3.20	-4.478%	579	2,271	-77.188%
2025-04-14	3.19	3.78	3.10	3.35	-21.729%	66	2,273	-78.209%
2025-04-11	4.79	4.79	4.28	4.28	-6.140%	158	2,299	-82.944%
2025-04-10	3.20	4.60	3.20	4.56	+82.400%	163	2,302	-83.991%
2025-04-09	5.20	5.80	2.33	2.50	-55.357%	259	2,269	-70.800%
2025-04-08	2.99	5.60	2.92	5.60	+18.644%	495	2,227	-86.964%
2025-04-07	6.40	6.40	4.20	4.72	+8.257%	119	2,097	-84.534%
2025-04-04	4.67	4.80	3.80	4.36	+45.333%	1,048	2,152	-83.257%
2025-04-03	2.69	3.05	2.57	3.00	+97.368%	63	2,212	-75.667%
2025-04-02	1.52	1.52	1.52	1.52	-3.185%	10	2,217	-51.974%
2025-04-01	1.81	1.81	1.57	1.57	-7.101%	20	2,217	-53.503%
2025-03-31	2.00	2.12	1.69	1.69	+16.552%	83	2,201	-56.805%
2025-03-28	1.45	1.45	1.45	1.45	+45.000%	2	2,200	-49.655%
2025-03-25	1.00	1.00	1.00	1.00	-30.556%	2	2,199	-27.000%
2025-03-21	1.44	1.44	1.44	1.44	-8.861%	10	2,197	-49.306%
2025-03-20	1.41	1.58	1.41	1.58	-13.187%	25	2,192	-53.797%
2025-03-18	1.82	1.82	1.82	1.82	+18.954%	2	2,192	-59.890%
2025-03-17	1.53	1.53	1.53	1.53	-5.556%	1	2,192	-52.288%
2025-03-14	1.64	1.64	1.60	1.62	-26.027%	42	2,191	-54.938%
2025-03-10	2.08	2.19	2.08	2.19	+20.994%	88	2,191	-66.667%
2025-03-07	2.05	2.05	1.81	1.81	+56.034%	202	2,276	-59.669%
2025-03-05	1.16	1.16	1.16	1.16	-10.769%	3	2,276	-37.069%
2025-03-04	1.56	1.62	1.30	1.30	+5.691%	66	2,276	-43.846%
2025-03-03	0.99	1.23	0.99	1.23	+8.850%	263	2,265	-40.650%
2025-02-28	1.03	1.13	1.03	1.13	+32.941%	30	2,461	-35.398%
2025-02-27	0.85	0.85	0.85	0.85	-9.574%	1	2,456	-14.118%
2025-02-25	1.02	1.02	0.94	0.94	+22.078%	4	2,456	-22.340%
2025-02-21	0.77	0.77	0.77	0.77	+32.759%	2	2,453	-5.195%
2025-02-14	0.58	0.58	0.58	0.58	+5.455%	2	2,453	+25.862%
2025-02-13	0.55	0.55	0.55	0.55	-5.172%	1	2,454	+32.727%
2025-02-10	0.58	0.58	0.58	0.58	0.000%	1	2,454	+25.862%
2025-02-07	0.53	0.58	0.53	0.58	0.000%	26	2,455	+25.862%
2025-02-04	0.58	0.58	0.58	0.58	-10.769%	1	2,449	+25.862%
2025-01-31	0.65	0.65	0.65	0.65	-1.515%	2	2,449	+12.308%
2025-01-29	0.66	0.66	0.66	0.66	-2.941%	1	2,450	+10.606%
2025-01-23	0.68	0.68	0.68	0.68	-2.857%	1	2,450	+7.353%
2025-01-22	0.70	0.70	0.70	0.70	-28.571%	3	2,450	+4.286%
2025-01-16	0.96	0.98	0.96	0.98	-17.647%	8	2,453	-25.510%
2025-01-13	1.16	1.19	1.16	1.19	-10.526%	71	2,445	-38.655%
2025-01-10	1.33	1.33	1.33	1.33	+9.016%	16	2,383	-45.113%
2025-01-08	1.24	1.24	1.22	1.22	+1.667%	198	2,335	-40.164%
2025-01-07	1.20	1.20	1.20	1.20	+12.150%	1	2,335	-39.167%
2025-01-06	1.07	1.07	1.07	1.07	-10.833%	5	2,336	-31.776%
2024-12-19	1.20	1.20	1.20	1.20	+16.505%	2	2,332	-39.167%
2024-12-18	0.97	1.03	0.97	1.03	+4.040%	191	2,334	-29.126%
2024-12-16	0.99	0.99	0.99	0.99	-2.941%	24	2,460	-26.263%
2024-12-13	1.02	1.02	1.02	1.02	-1.923%	2	2,460	-28.431%
2024-12-09	0.97	1.04	0.97	1.04	+0.971%	204	2,459	-29.808%
2024-12-06	1.03	1.03	1.03	1.03	-5.505%	2	2,660	-29.126%
2024-12-05	1.08	1.09	1.08	1.09	-34.731%	2	2,661	-33.028%
2024-11-25	1.74	1.74	1.67	1.67	-13.472%	3	2,662	-56.287%
2024-11-22	1.94	1.94	1.93	1.93	+28.667%	10	2,665	-62.176%
2024-11-15	1.50	1.50	1.50	1.50	+4.167%	180	2,667	-51.333%
2024-11-12	1.42	1.44	1.42	1.44	-10.000%	28	2,757	-49.306%
2024-11-06	1.60	1.60	1.60	1.60	-13.043%	1	2,785	-54.375%
2024-11-05	2.07	2.07	1.84	1.84	-14.419%	7	2,785	-60.326%
2024-11-04	2.05	2.15	2.05	2.15	+10.256%	3	2,789	-66.047%
2024-11-01	1.99	2.07	1.80	1.95	-36.066%	74	2,786	-62.564%
2024-10-31	2.70	3.05	2.70	3.05	+27.083%	7	2,798	-76.066%
2024-10-30	2.30	2.40	2.22	2.40	-5.138%	3	2,794	-69.583%
2024-10-29	2.63	2.63	2.52	2.53	-6.296%	4	2,791	-71.146%
2024-10-28	2.70	2.70	2.70	2.70	-2.878%	1	2,795	-72.963%
2024-10-25	2.68	2.78	2.68	2.78	-11.746%	4	2,794	-73.741%
2024-10-23	3.15	3.15	3.15	3.15	+21.154%	2	2,796	-76.825%
2024-10-22	2.60	2.60	2.60	2.60	-5.109%	1	2,794	-71.923%
2024-10-17	2.74	2.74	2.74	2.74	-8.667%	1	2,795	-73.358%
2024-10-16	3.00	3.00	3.00	3.00	-0.662%	2	2,796	-75.667%
2024-10-15	3.02	3.02	3.02	3.02	+9.420%	1	2,794	-75.828%
2024-10-14	2.76	2.76	2.76	2.76	-9.211%	1	2,795	-73.551%
2024-10-10	3.04	3.04	3.04	3.04	-13.143%	10	2,794	-75.987%
2024-10-08	3.62	3.65	3.50	3.50	-5.405%	102	2,804	-79.143%
2024-10-07	3.76	3.76	3.70	3.70	+9.792%	2	2,704	-80.270%
2024-10-02	3.37	3.37	3.37	3.37	+3.692%	5	2,702	-78.338%
2024-10-01	3.45	3.50	3.25	3.25	+1.881%	6	2,697	-77.538%
2024-09-30	3.19	3.19	3.19	3.19	+11.930%	1	2,691	-77.116%
2024-09-24	2.85	2.85	2.85	2.85	-4.362%	1	2,691	-74.386%
2024-09-20	3.02	3.02	2.98	2.98	-6.289%	26	2,692	-75.503%
2024-09-19	3.20	3.20	3.18	3.18	-10.674%	302	2,704	-77.044%
2024-09-17	3.45	3.56	3.42	3.56	-0.280%	6	2,404	-79.494%
2024-09-13	3.57	3.57	3.57	3.57	-2.192%	12	2,402	-79.552%
2024-09-12	3.75	3.75	3.65	3.65	-12.048%	5	2,408	-80.000%
2024-09-11	4.15	4.15	4.15	4.15	-10.367%	8	2,410	-82.410%
2024-09-05	4.63	4.63	4.63	4.63	+2.889%	1	2,410	-84.233%
2024-09-03	4.40	4.50	4.38	4.50	0.000%	316	2,410	-83.778%
2024-08-29	4.50	4.50	4.50	4.50	-9.091%	25	2,414	-83.778%
2024-08-28	5.10	5.10	4.89	4.95	+12.756%	243	2,414	-85.253%
2024-08-26	4.39	4.39	4.39	4.39	+5.783%	1	2,172	-83.371%
2024-08-22	3.90	4.15	3.90	4.15	+1.220%	10	2,172	-82.410%
2024-08-20	4.10	4.10	4.10	4.10	-6.818%	11	2,174	-82.195%
2024-08-16	4.30	4.42	4.30	4.40	-2.222%	12	2,163	-83.409%
2024-08-15	4.70	4.70	4.50	4.50	-25.125%	2	2,159	-83.778%
2024-08-12	6.01	6.01	6.01	6.01	-4.603%	37	2,161	-87.854%
2024-08-09	6.30	6.30	6.30	6.30	-8.960%	12	2,124	-88.413%
2024-08-08	7.03	7.03	6.92	6.92	-6.486%	2	2,118	-89.451%
2024-08-07	6.70	7.50	6.46	7.40	+2.778%	6	2,119	-90.135%
2024-08-06	7.95	7.95	7.20	7.20	-14.793%	13	2,118	-89.861%
2024-08-05	9.58	9.60	8.45	8.45	+22.464%	1,820	2,107	-91.361%
2024-08-02	7.00	7.40	6.45	6.90	+55.056%	138	1,360	-89.420%
2024-08-01	3.85	4.45	3.85	4.45	-4.915%	28	1,330	-83.596%
2024-07-30	4.20	4.75	4.20	4.68	+6.364%	96	1,350	-84.402%
2024-07-29	4.40	4.40	4.40	4.40	-2.222%	10	1,277	-83.409%
2024-07-26	4.75	4.75	4.50	4.50	+4.651%	24	1,287	-83.778%
2024-07-24	4.25	4.30	4.25	4.30	+13.158%	11	1,275	-83.023%
2024-07-23	3.80	3.80	3.80	3.80	-9.524%	15	1,265	-80.789%
2024-07-22	4.20	4.20	4.20	4.20	-3.448%	1	1,250	-82.619%
2024-07-19	4.35	4.35	4.35	4.35	+1.636%	78	1,249	-83.218%
2024-07-18	4.28	4.28	4.28	4.28	+9.744%	10	1,211	-82.944%
2024-07-17	3.60	3.90	3.60	3.90	+12.069%	16	1,221	-81.282%
2024-07-15	3.35	3.48	3.35	3.48	-3.333%	110	1,206	-79.023%
2024-07-11	3.31	3.60	3.31	3.60	+10.769%	74	1,096	-79.722%
2024-07-10	3.25	3.25	3.25	3.25	+2.524%	1	1,022	-77.538%
2024-07-09	3.21	3.21	3.17	3.17	-4.230%	3	1,021	-76.972%
2024-07-08	3.31	3.31	3.31	3.31	-2.071%	127	1,018	-77.946%
2024-06-28	3.38	3.38	3.38	3.38	-17.762%	24	918	-78.402%
2024-06-24	4.11	4.11	4.11	4.11	-0.964%	1	906	-82.238%
2024-06-21	4.15	4.15	4.15	4.15	-7.982%	16	905	-82.410%
2024-06-18	4.51	4.51	4.51	4.51	+6.872%	1	902	-83.814%
2024-06-11	4.22	4.22	4.22	4.22	-18.058%	5	902	-82.701%
2024-06-04	5.15	5.15	5.15	5.15	-1.905%	1	897	-85.825%
2024-06-03	5.25	5.25	5.25	5.25	+0.962%	2	898	-86.095%
2024-05-23	5.20	5.20	5.20	5.20	+7.216%	5	896	-85.962%
2024-05-16	4.85	4.85	4.85	4.85	-2.414%	1	901	-84.948%
2024-05-15	4.97	4.97	4.97	4.97	+2.474%	1	900	-85.312%
2024-05-13	4.80	4.85	4.80	4.85	+0.622%	2	899	-84.948%
2024-05-10	4.75	4.82	4.75	4.82	-0.619%	6	897	-84.855%
2024-05-09	4.85	4.85	4.85	4.85	-25.385%	49	894	-84.948%
2024-04-30	6.50	6.50	6.50	6.50	+2.362%	1	845	-88.769%
2024-04-29	6.35	6.35	6.35	6.35	-7.299%	8	844	-88.504%
2024-04-19	6.85	6.85	6.85	6.85	+3.008%	1	836	-89.343%
2024-03-25	6.65	6.65	6.65	6.65	-2.206%	76	836	-89.023%
2024-03-19	6.80	6.80	6.80	6.80	-4.225%	6	880	-89.265%
2024-03-07	7.10	7.10	7.10	7.10	-2.069%	16	875	-89.718%
2024-03-06	7.25	7.25	7.25	7.25	+2.113%	5	861	-89.931%
2024-03-05	6.90	7.10	6.90	7.10	+8.232%	20	856	-89.718%
2024-03-01	6.56	6.56	6.56	6.56	-4.651%	2	836	-88.872%
2024-02-29	6.88	6.88	6.88	6.88	-2.411%	10	835	-89.390%
2024-02-27	7.05	7.05	7.05	7.05	+0.858%	1	825	-89.645%
2024-02-23	6.99	6.99	6.99	6.99	-11.069%	2	826	-89.557%
2024-02-13	7.86	7.86	7.86	7.86	+14.745%	1	827	-90.712%
2024-02-12	6.85	6.85	6.85	6.85	-6.803%	1	828	-89.343%
2024-02-08	7.35	7.35	7.35	7.35	+1.379%	1	827	-90.068%
2024-02-02	7.70	7.70	7.25	7.25	-24.870%	197	826	-89.931%
2024-02-01	9.80	9.80	9.65	9.65	+4.891%	5	649	-92.435%
2024-01-29	9.30	9.30	9.20	9.20	-2.542%	5	646	-92.065%
2024-01-26	9.50	9.65	9.34	9.44	-4.162%	5	641	-92.267%
2024-01-24	9.85	9.85	9.85	9.85	-5.922%	11	638	-92.589%
2024-01-19	10.49	10.49	10.47	10.47	-8.957%	5	649	-93.028%
2024-01-17	11.50	11.50	11.50	11.50	+4.545%	300	648	-93.652%
2024-01-12	10.98	11.00	10.95	11.00	+0.548%	250	106	-93.364%
2024-01-11	10.85	10.94	10.85	10.94	-1.441%	8	106	-93.327%
2024-01-10	11.08	11.10	11.08	11.10	-13.953%	2	98	-93.423%
2024-01-08	12.90	12.90	12.90	12.90	0.000%	2	99	-94.341%
2024-01-03	12.60	12.90	12.60	12.90	+7.321%	11	99	-94.341%
2023-12-26	12.02	12.02	12.02	12.02	-1.637%	1	105	-93.927%
2023-12-21	12.40	12.40	12.22	12.22	+4.444%	12	105	-94.026%
2023-12-18	11.73	11.73	11.70	11.70	-6.995%	2	94	-93.761%
2023-12-15	12.58	12.58	12.58	12.58	-1.101%	10	96	-94.197%
2023-12-12	13.00	13.15	12.72	12.72	-4.000%	50	90	-94.261%
2023-12-08	13.25	13.25	13.25	13.25	-1.119%	1	66	-94.491%
2023-12-01	13.40	13.40	13.40	13.40	-3.109%	1	65	-94.552%
2023-11-30	13.60	13.83	13.60	13.83	+2.444%	2	66	-94.722%
2023-11-28	13.50	13.50	13.50	13.50	+0.746%	1	65	-94.593%
2023-11-22	13.40	13.40	13.40	13.40	-7.904%	1	63	-94.552%
2023-11-16	14.55	14.56	14.55	14.55	+4.526%	56	63	-94.983%
2023-11-14	13.72	13.92	13.72	13.92	-4.983%	4	9	-94.756%
2023-11-13	14.65	14.65	14.65	14.65	-1.678%	3	6	-95.017%
2023-11-08	14.90	14.90	14.90	14.90	+1.706%	1	4	-95.101%
2023-11-07	14.90	14.90	14.65	14.65	-8.723%	2	3	-95.017%
2023-11-02	16.05	16.05	16.05	16.05	-33.595%	1	0	-95.452%
2023-10-26	24.17	24.17	24.17	24.17	0.000%	1	0	-96.980%