Dark

AMZN20250919P200
AMZN Sep 19 2025 200.00 Put (AMZN250919P00200000)
option OPRA

EOD

May 15, 2025

11.60+14.511%(+1.47)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	11.30	12.30	11.30	11.60	+14.511%	270	11,876	0.000%
2025-05-14	9.40	10.19	9.30	10.13	+11.319%	440	11,828	+14.511%
2025-05-13	9.57	9.75	8.41	9.10	-12.919%	892	11,730	+27.473%
2025-05-12	10.00	11.40	10.00	10.45	-39.769%	2,404	11,778	+11.005%
2025-05-09	17.15	18.52	17.15	17.35	-1.977%	220	9,931	-33.141%
2025-05-08	18.50	19.30	16.90	17.70	-12.159%	3,199	9,911	-34.463%
2025-05-07	20.85	20.85	19.35	20.15	-7.569%	43	9,105	-42.432%
2025-05-06	21.20	22.02	21.20	21.80	+4.556%	305	9,104	-46.789%
2025-05-05	21.30	21.30	20.61	20.85	+6.650%	17	9,174	-44.365%
2025-05-02	19.35	20.95	18.25	19.55	-2.250%	740	9,172	-40.665%
2025-05-01	21.17	21.50	19.95	20.00	-14.603%	221	9,108	-42.000%
2025-04-30	27.15	27.15	23.42	23.42	+8.076%	21	9,185	-50.470%
2025-04-29	23.50	23.50	21.67	21.67	-5.288%	11	9,196	-46.470%
2025-04-28	20.55	23.32	20.40	22.88	+9.317%	139	9,199	-49.301%
2025-04-25	22.45	22.50	20.80	20.93	-12.059%	192	9,085	-44.577%
2025-04-24	24.10	24.10	23.80	23.80	-9.333%	2	9,139	-51.261%
2025-04-23	24.05	26.83	23.60	26.25	-16.667%	27	9,141	-55.810%
2025-04-22	32.10	32.10	31.42	31.50	-13.817%	5	9,148	-63.175%
2025-04-21	34.39	37.42	34.39	36.55	+14.937%	36	9,146	-68.263%
2025-04-17	29.63	31.80	28.78	31.80	-0.625%	300	9,331	-63.522%
2025-04-16	29.00	32.00	28.00	32.00	+17.431%	13	9,331	-63.750%
2025-04-15	26.85	27.25	26.20	27.25	+4.969%	8	9,329	-57.431%
2025-04-14	25.40	27.40	24.45	25.96	+1.327%	79	9,325	-55.316%
2025-04-11	27.95	30.00	25.62	25.62	-11.196%	190	9,296	-54.723%
2025-04-10	24.70	31.95	23.95	28.85	+38.038%	482	9,294	-59.792%
2025-04-09	34.49	35.20	20.90	20.90	-43.237%	146	8,942	-44.498%
2025-04-08	25.85	36.82	25.55	36.82	+11.576%	50	8,967	-68.495%
2025-04-07	39.60	40.25	28.80	33.00	-3.650%	71	8,986	-64.848%
2025-04-04	36.69	38.28	29.47	34.25	+19.505%	1,004	8,981	-66.131%
2025-04-03	25.25	29.64	25.25	28.66	+62.104%	133	9,005	-59.525%
2025-04-02	18.45	18.50	17.10	17.68	-9.565%	93	8,998	-34.389%
2025-04-01	19.75	19.75	18.99	19.55	-6.459%	5	9,022	-40.665%
2025-03-31	22.21	23.90	20.90	20.90	+5.556%	182	9,020	-44.498%
2025-03-28	16.55	20.10	16.55	19.80	+35.154%	941	8,967	-41.414%
2025-03-27	15.77	15.77	14.25	14.65	-6.509%	79	8,788	-20.819%
2025-03-26	13.60	15.67	13.60	15.67	+15.646%	82	8,770	-25.973%
2025-03-25	13.60	13.95	13.25	13.55	-5.245%	312	8,746	-14.391%
2025-03-24	15.45	15.45	14.25	14.30	-18.980%	8,624	9,186	-18.881%
2025-03-21	18.40	19.00	17.65	17.65	-5.615%	466	5,171	-34.278%
2025-03-20	17.02	18.80	17.02	18.70	-3.109%	63	5,089	-37.968%
2025-03-19	19.78	19.78	19.30	19.30	-1.279%	16	5,079	-39.896%
2025-03-18	20.05	21.25	19.55	19.55	+10.452%	83	5,087	-40.665%
2025-03-17	17.50	19.10	17.25	17.70	+0.912%	484	5,076	-34.463%
2025-03-14	17.84	18.75	17.54	17.54	-13.168%	292	4,810	-33.865%
2025-03-13	18.15	20.80	18.15	20.20	+12.849%	251	4,752	-42.574%
2025-03-12	17.65	19.60	17.50	17.90	-5.789%	85	4,752	-35.196%
2025-03-11	19.12	20.47	18.00	19.00	-9.308%	752	4,718	-38.947%
2025-03-10	19.65	21.63	19.65	20.95	+17.565%	557	4,822	-44.630%
2025-03-07	17.49	20.85	17.16	17.82	+2.650%	188	4,757	-34.905%
2025-03-06	15.65	18.15	15.18	17.36	+28.024%	61	4,744	-33.180%
2025-03-05	14.74	15.35	13.41	13.56	-11.198%	739	4,731	-14.454%
2025-03-04	17.21	19.00	14.90	15.27	-3.962%	178	4,389	-24.034%
2025-03-03	12.80	16.32	12.75	15.90	+26.190%	57	4,442	-27.044%
2025-02-28	13.98	14.10	12.60	12.60	-7.489%	1,680	4,395	-7.937%
2025-02-27	10.03	13.62	10.03	13.62	+23.818%	392	3,970	-14.831%
2025-02-26	11.39	11.39	10.40	11.00	-9.241%	34	4,238	+5.455%
2025-02-25	14.30	14.70	12.12	12.12	+7.257%	71	4,224	-4.290%
2025-02-24	10.38	11.80	10.38	11.30	+3.670%	40	4,196	+2.655%
2025-02-21	9.00	11.30	8.80	10.90	+26.012%	610	4,179	+6.422%
2025-02-20	8.53	8.65	8.53	8.65	+5.488%	23	4,347	+34.104%
2025-02-19	8.30	8.55	8.20	8.20	0.000%	101	4,343	+41.463%
2025-02-18	8.05	8.65	8.05	8.20	+8.609%	116	4,286	+41.463%
2025-02-14	7.61	7.82	7.45	7.55	+3.994%	772	4,525	+53.642%
2025-02-13	7.60	7.85	7.25	7.26	-4.474%	52	4,525	+59.780%
2025-02-12	7.55	7.80	7.30	7.60	+9.039%	100	4,507	+52.632%
2025-02-11	6.90	7.00	6.90	6.97	+1.752%	28	4,452	+66.428%
2025-02-10	7.05	7.05	6.85	6.85	-12.179%	67	4,455	+69.343%
2025-02-07	7.00	8.05	6.80	7.80	+13.869%	1,498	4,396	+48.718%
2025-02-06	7.16	7.35	6.80	6.85	-6.803%	951	3,737	+69.343%
2025-02-05	7.55	7.75	7.25	7.35	+11.027%	354	3,534	+57.823%
2025-02-04	7.00	7.00	6.53	6.62	-9.563%	38	3,245	+75.227%
2025-02-03	7.90	8.25	7.25	7.32	+2.378%	42	3,241	+58.470%
2025-01-31	7.10	7.15	6.87	7.15	-9.836%	198	3,217	+62.238%
2025-01-30	7.55	7.93	7.55	7.93	+7.307%	29	3,165	+46.280%
2025-01-29	7.20	7.50	7.20	7.39	+5.571%	42	3,157	+56.969%
2025-01-28	6.90	7.04	6.65	7.00	-12.060%	967	3,148	+65.714%
2025-01-27	8.30	8.33	7.82	7.96	+3.781%	22	3,194	+45.729%
2025-01-24	7.55	7.68	7.41	7.67	0.000%	76	3,197	+51.239%
2025-01-23	7.98	8.04	7.67	7.67	-2.168%	6	3,167	+51.239%
2025-01-22	7.65	7.95	7.60	7.84	-6.667%	38	3,164	+47.959%
2025-01-21	8.65	9.25	8.30	8.40	-11.579%	72	3,150	+38.095%
2025-01-17	9.76	10.17	9.50	9.50	-14.414%	248	3,089	+22.105%
2025-01-16	10.40	11.10	10.06	11.10	+6.119%	63	3,089	+4.505%
2025-01-15	10.65	11.15	10.43	10.46	-18.281%	353	3,074	+10.899%
2025-01-14	11.55	12.80	11.55	12.80	-1.158%	231	2,804	-9.375%
2025-01-13	12.93	12.95	12.55	12.95	+4.858%	14	2,634	-10.425%
2025-01-10	13.15	13.15	12.20	12.35	+4.928%	946	2,624	-6.073%
2025-01-08	11.77	11.77	11.77	11.77	+4.344%	1	2,351	-1.444%
2025-01-07	11.25	11.28	11.15	11.28	+12.800%	529	2,351	+2.837%
2025-01-06	10.46	10.47	9.92	10.00	-10.314%	89	2,005	+16.000%
2025-01-03	11.04	11.35	11.04	11.15	-12.205%	84	1,966	+4.036%
2025-01-02	11.75	12.70	11.30	12.70	+5.394%	23	1,936	-8.661%
2024-12-31	11.80	12.10	11.80	12.05	+0.417%	45	1,898	-3.734%
2024-12-30	12.40	12.45	12.00	12.00	+2.128%	176	1,898	-3.333%
2024-12-27	11.60	12.00	11.60	11.75	+13.527%	6	1,809	-1.277%
2024-12-26	10.35	10.35	10.35	10.35	+3.500%	3	1,808	+12.077%
2024-12-24	10.53	10.53	10.00	10.00	-12.281%	57	1,765	+16.000%
2024-12-23	11.40	11.40	11.40	11.40	-2.146%	11	1,765	+1.754%
2024-12-20	13.66	13.66	11.65	11.65	-5.438%	6	1,754	-0.429%
2024-12-19	11.50	12.32	11.50	12.32	-1.361%	189	1,751	-5.844%
2024-12-18	9.80	12.78	9.80	12.49	+28.103%	49	1,714	-7.126%
2024-12-17	10.25	10.25	9.75	9.75	-4.505%	5	1,680	+18.974%
2024-12-16	10.25	10.25	10.21	10.21	+0.098%	18	1,663	+13.614%
2024-12-13	10.20	10.20	10.20	10.20	+2.823%	12	1,663	+13.725%
2024-12-12	9.92	9.92	9.92	9.92	+1.018%	5	1,657	+16.935%
2024-12-11	9.88	9.88	9.82	9.82	-10.727%	80	1,653	+18.126%
2024-12-10	10.20	11.00	10.20	11.00	+8.588%	52	1,516	+5.455%
2024-12-09	9.95	10.72	9.90	10.13	-4.524%	362	1,467	+14.511%
2024-12-06	11.11	11.15	10.61	10.61	-11.583%	504	1,350	+9.331%
2024-12-05	12.30	12.30	11.80	12.00	-1.720%	164	1,358	-3.333%
2024-12-04	12.20	12.35	11.89	12.21	-8.881%	26	1,209	-4.996%
2024-12-03	13.35	13.40	13.35	13.40	-7.074%	51	1,190	-13.433%
2024-12-02	13.83	14.52	13.83	14.42	-9.875%	21	1,139	-19.556%
2024-11-27	16.00	16.00	16.00	16.00	+3.226%	1	1,142	-27.500%
2024-11-26	15.90	15.90	15.50	15.50	-14.175%	33	1,142	-25.161%
2024-11-25	18.35	18.50	17.90	18.06	-7.385%	169	1,170	-35.770%
2024-11-21	18.45	20.20	18.45	19.50	+8.333%	152	1,081	-40.513%
2024-11-20	17.94	18.00	17.94	18.00	+6.952%	4	930	-35.556%
2024-11-19	18.14	18.14	16.50	16.83	-3.993%	40	927	-31.075%
2024-11-18	17.16	17.85	17.16	17.53	-1.793%	53	908	-33.828%
2024-11-15	16.75	18.70	16.50	17.85	+27.957%	108	912	-35.014%
2024-11-14	13.25	14.15	13.25	13.95	+3.333%	282	900	-16.846%
2024-11-13	14.50	14.50	13.48	13.50	-10.000%	150	711	-14.074%
2024-11-12	15.40	16.00	15.00	15.00	-7.975%	63	793	-22.667%
2024-11-11	16.30	16.30	16.30	16.30	+6.885%	20	763	-28.834%
2024-11-08	15.05	15.25	15.00	15.25	+0.329%	26	743	-23.934%
2024-11-07	14.87	15.20	14.80	15.20	-10.165%	31	733	-23.684%
2024-11-06	17.75	17.75	16.56	16.92	-12.422%	297	715	-31.442%
2024-11-05	19.40	19.40	19.32	19.32	-7.115%	3	705	-39.959%
2024-11-04	20.70	21.40	20.35	20.80	+8.052%	16	704	-44.231%
2024-11-01	19.77	20.03	19.00	19.25	-26.217%	230	715	-39.740%
2024-10-31	26.09	26.09	26.09	26.09	+14.934%	1	769	-55.539%
2024-10-30	22.52	22.70	22.52	22.70	-4.017%	84	768	-48.899%
2024-10-29	24.20	24.20	23.65	23.65	-5.096%	7	846	-50.951%
2024-10-28	24.60	24.92	24.60	24.92	-1.502%	6	845	-53.451%
2024-10-25	25.30	25.30	25.30	25.30	-2.430%	36	839	-54.150%
2024-10-23	25.93	25.93	25.93	25.93	+8.042%	1	857	-55.264%
2024-10-22	24.30	24.40	24.00	24.00	-4.382%	8	858	-51.667%
2024-10-21	25.10	25.10	25.10	25.10	+1.826%	1	855	-53.785%
2024-10-18	24.55	24.65	24.05	24.65	-1.871%	206	856	-52.941%
2024-10-17	25.12	25.12	25.12	25.12	+1.948%	1	753	-53.822%
2024-10-11	24.64	24.64	24.64	24.64	-8.060%	2	752	-52.922%
2024-10-09	27.60	27.60	26.80	26.80	-5.467%	6	752	-56.716%
2024-10-08	28.35	28.35	28.35	28.35	+4.228%	1	747	-59.083%
2024-10-04	26.32	27.20	26.32	27.20	-6.529%	8	746	-57.353%
2024-10-03	29.10	29.10	29.10	29.10	+16.168%	2	742	-60.137%
2024-09-27	25.05	25.05	25.05	25.05	+7.649%	60	742	-53.693%
2024-09-25	23.27	23.27	23.27	23.27	-0.129%	1	712	-50.150%
2024-09-24	23.80	23.80	23.30	23.30	+1.304%	117	711	-50.215%
2024-09-23	23.00	23.00	23.00	23.00	-7.146%	1	595	-49.565%
2024-09-20	24.81	24.81	24.77	24.77	-8.089%	42	595	-53.169%
2024-09-13	26.95	26.95	26.95	26.95	-0.737%	36	595	-56.957%
2024-09-12	27.05	27.15	27.05	27.15	-12.419%	192	588	-57.274%
2024-09-10	31.00	31.00	31.00	31.00	-10.663%	4	588	-62.581%
2024-09-06	34.70	34.70	34.70	34.70	+12.480%	2	588	-66.571%
2024-09-05	30.85	30.85	30.85	30.85	-4.044%	4	588	-62.399%
2024-08-30	32.15	32.15	32.15	32.15	-8.665%	6	591	-63.919%
2024-08-29	33.60	35.20	33.60	35.20	+8.475%	20	591	-67.045%
2024-08-26	32.45	32.45	32.45	32.45	+8.528%	1	602	-64.253%
2024-08-21	29.90	29.90	29.90	29.90	-6.592%	1	603	-61.204%
2024-08-15	32.01	32.01	32.01	32.01	-11.083%	1	602	-63.761%
2024-08-14	36.05	36.05	36.00	36.00	-8.791%	2	603	-67.778%
2024-08-02	39.60	39.99	39.46	39.47	+34.940%	112	603	-70.611%
2024-08-01	27.30	29.25	27.30	29.25	-4.412%	13	622	-60.342%
2024-07-30	30.96	31.08	30.60	30.60	+3.905%	6	632	-62.092%
2024-07-29	29.94	29.94	29.45	29.45	-5.000%	158	632	-60.611%
2024-07-26	31.00	31.00	31.00	31.00	-4.615%	8	490	-62.581%
2024-07-25	30.70	32.50	30.70	32.50	+4.468%	4	486	-64.308%
2024-07-24	31.11	31.11	31.11	31.11	+13.748%	1	484	-62.713%
2024-07-23	27.35	27.35	27.35	27.35	-6.973%	2	485	-57.587%
2024-07-22	29.55	29.82	29.30	29.40	0.000%	7	483	-60.544%
2024-07-18	27.18	29.70	27.18	29.40	+4.626%	6	477	-60.544%
2024-07-17	28.10	28.10	28.10	28.10	+16.116%	20	473	-58.719%
2024-07-12	24.57	24.57	24.20	24.20	+8.277%	4	453	-52.066%
2024-07-11	22.35	22.35	22.35	22.35	+1.683%	21	452	-48.098%
2024-07-09	22.35	22.45	21.98	21.98	-2.398%	28	431	-47.225%
2024-07-08	22.50	22.52	22.30	22.52	-0.354%	8	408	-48.490%
2024-07-05	22.75	22.75	22.60	22.60	-5.833%	24	408	-48.673%
2024-07-03	24.00	24.00	24.00	24.00	+6.667%	31	384	-51.667%
2024-07-02	24.10	24.20	22.50	22.50	-3.433%	33	384	-48.444%
2024-07-01	23.30	23.30	23.30	23.30	-5.092%	2	373	-50.215%
2024-06-28	24.50	24.60	24.50	24.55	+7.770%	68	373	-52.749%
2024-06-27	23.62	23.62	22.69	22.78	-7.586%	8	355	-49.078%
2024-06-26	24.50	24.65	24.50	24.65	-12.589%	23	347	-52.941%
2024-06-07	28.20	28.20	28.20	28.20	-2.355%	384	344	-58.865%
2024-06-06	28.81	28.88	28.81	28.88	-6.446%	2	174	-59.834%
2024-06-05	30.86	30.87	30.86	30.87	-3.350%	2	173	-62.423%
2024-06-04	31.88	31.94	31.88	31.94	+6.467%	34	172	-63.682%
2024-05-22	28.80	30.00	28.80	30.00	+2.740%	51	155	-61.333%
2024-05-15	29.20	29.20	29.20	29.20	+0.172%	1	104	-60.274%
2024-05-13	28.97	29.15	28.97	29.15	+7.565%	2	103	-60.206%
2024-05-09	27.05	27.10	27.05	27.10	-5.509%	4	102	-57.196%
2024-05-08	28.59	28.68	28.57	28.68	-2.283%	4	102	-59.554%
2024-05-03	29.35	29.35	29.35	29.35	-12.908%	120	101	-60.477%
2024-04-30	32.55	33.70	32.55	33.70	-8.672%	7	42	-65.579%
2024-04-25	36.90	36.90	36.90	36.90	+8.370%	1	42	-68.564%
2024-04-24	34.05	34.05	34.05	34.05	+5.255%	20	41	-65.932%
2024-04-17	32.35	32.35	32.35	32.35	+3.852%	17	52	-64.142%
2024-04-16	31.65	31.65	31.15	31.15	-15.192%	25	37	-62.761%
2024-02-02	36.73	36.73	36.73	36.73	-18.378%	1	13	-68.418%
2024-01-26	45.00	45.00	45.00	45.00	-5.482%	1	14	-74.222%
2024-01-22	47.60	47.61	47.60	47.61	-0.272%	10	13	-75.635%
2024-01-12	47.74	47.74	47.74	47.74	-3.262%	1	3	-75.702%
2024-01-10	49.35	49.35	49.35	49.35	-11.081%	1	3	-76.494%
2024-01-04	54.70	55.50	54.70	55.50	+13.265%	2	3	-79.099%
2023-12-27	49.00	49.00	49.00	49.00	-1.725%	1	1	-76.327%
2023-12-22	49.86	49.86	49.86	49.86	-1.150%	1	2	-76.735%
2023-12-21	50.44	50.44	50.44	50.44	+2.023%	1	2	-77.002%
2023-12-19	49.35	49.44	49.35	49.44	0.000%	2	1	-76.537%