Dark

AMZN20251219P205
AMZN Dec 19 2025 205.00 Put (AMZN251219P00205000)
option OPRA

EOD

May 15, 2025

18.05+11.765%(+1.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	18.50	18.50	17.75	18.05	+11.765%	10	7,011	0.000%
2025-05-14	15.76	16.15	15.56	16.15	+10.314%	14	7,014	+11.765%
2025-05-13	14.75	14.75	14.64	14.64	-11.541%	2	7,016	+23.292%
2025-05-12	17.39	17.39	16.55	16.55	-33.906%	216	7,018	+9.063%
2025-05-09	24.00	25.04	24.00	25.04	+2.834%	8	7,062	-27.915%
2025-05-08	25.36	26.03	23.90	24.35	-11.455%	25	7,060	-25.873%
2025-05-07	27.50	27.50	27.50	27.50	-3.509%	1	7,063	-34.364%
2025-05-06	27.88	28.50	27.88	28.50	+1.423%	11	7,062	-36.667%
2025-05-05	28.10	28.10	28.10	28.10	+12.400%	5	7,065	-35.765%
2025-05-02	26.42	26.42	24.90	25.00	-3.587%	80	7,070	-27.800%
2025-05-01	26.83	26.83	25.93	25.93	-19.019%	205	7,035	-30.390%
2025-04-30	32.02	32.02	32.02	32.02	+16.014%	1	7,030	-43.629%
2025-04-28	27.60	27.60	27.60	27.60	-1.604%	4	7,029	-34.601%
2025-04-25	28.05	28.05	28.05	28.05	-5.936%	2	7,031	-35.651%
2025-04-24	29.96	29.96	29.82	29.82	-7.935%	2	7,031	-39.470%
2025-04-23	30.35	32.39	29.90	32.39	-13.902%	30	7,030	-44.273%
2025-04-22	37.98	38.20	37.05	37.62	-12.246%	5	7,013	-52.020%
2025-04-21	42.50	42.90	41.78	42.87	+16.179%	212	7,013	-57.896%
2025-04-17	36.90	36.90	36.90	36.90	+0.820%	167	7,001	-51.084%
2025-04-16	37.64	37.64	36.60	36.60	+11.314%	52	7,001	-50.683%
2025-04-15	31.98	32.88	31.98	32.88	+3.559%	2	7,000	-45.103%
2025-04-14	32.30	33.00	31.75	31.75	-0.626%	19	6,999	-43.150%
2025-04-11	35.95	35.95	31.85	31.95	-4.198%	66	6,994	-43.505%
2025-04-10	31.15	37.80	31.15	33.35	+14.723%	43	6,996	-45.877%
2025-04-09	38.70	41.10	29.07	29.07	-30.670%	159	7,030	-37.908%
2025-04-08	30.75	41.93	30.75	41.93	+7.928%	58	7,067	-56.952%
2025-04-07	45.50	45.50	37.30	38.85	+0.648%	47	7,050	-53.539%
2025-04-04	37.60	40.10	36.45	38.60	+11.239%	246	7,063	-53.238%
2025-04-03	34.70	34.70	34.70	34.70	+45.493%	1	7,059	-47.983%
2025-04-02	25.74	25.74	23.85	23.85	-7.808%	38	7,059	-24.319%
2025-04-01	24.80	25.87	24.80	25.87	-2.671%	9	7,047	-30.228%
2025-03-31	29.66	29.75	26.58	26.58	+3.143%	18	7,040	-32.092%
2025-03-28	22.40	26.00	22.40	25.77	+26.946%	318	7,054	-29.957%
2025-03-27	19.95	20.30	19.83	20.30	-3.379%	74	7,118	-11.084%
2025-03-26	19.09	21.27	19.09	21.01	+10.000%	21	7,111	-14.089%
2025-03-25	19.20	19.22	18.80	19.10	-4.068%	83	7,100	-5.497%
2025-03-24	21.05	21.20	19.91	19.91	-14.915%	94	7,144	-9.342%
2025-03-21	24.05	24.05	23.40	23.40	-3.306%	94	7,116	-22.863%
2025-03-20	22.36	24.20	22.15	24.20	-0.412%	93	7,120	-25.413%
2025-03-19	24.88	24.88	23.80	24.30	-5.078%	174	7,146	-25.720%
2025-03-18	26.59	26.59	25.60	25.60	+10.108%	33	7,102	-29.492%
2025-03-17	23.80	24.00	23.15	23.25	+0.432%	209	7,104	-22.366%
2025-03-14	23.45	23.58	23.15	23.15	-7.214%	188	6,989	-22.030%
2025-03-13	25.01	25.01	24.65	24.95	+7.312%	9	6,979	-27.655%
2025-03-12	22.95	24.54	22.50	23.25	-3.326%	168	6,979	-22.366%
2025-03-11	24.61	26.00	24.05	24.05	-11.287%	135	6,976	-24.948%
2025-03-10	25.16	27.11	24.86	27.11	+13.194%	35	6,955	-33.419%
2025-03-07	22.07	26.12	22.07	23.95	+4.357%	362	6,953	-24.635%
2025-03-06	20.95	23.25	20.40	22.95	+17.813%	34	6,936	-21.351%
2025-03-05	20.67	20.70	19.48	19.48	-2.891%	97	6,918	-7.341%
2025-03-04	23.40	23.54	20.04	20.06	-4.019%	77	6,865	-10.020%
2025-03-03	18.20	20.90	17.75	20.90	+17.416%	89	6,851	-13.636%
2025-02-28	18.90	18.90	17.80	17.80	-2.198%	74	6,788	+1.404%
2025-02-27	15.95	18.20	15.95	18.20	+18.105%	120	6,758	-0.824%
2025-02-26	15.41	15.41	15.41	15.41	-9.246%	3	6,841	+17.132%
2025-02-25	17.99	20.20	16.97	16.98	+5.139%	153	6,844	+6.302%
2025-02-24	16.20	16.20	16.15	16.15	+2.540%	2	6,861	+11.765%
2025-02-21	13.75	15.80	13.65	15.75	+19.772%	432	6,860	+14.603%
2025-02-18	11.80	13.15	11.80	13.15	+12.779%	30	6,760	+37.262%
2025-02-14	11.75	11.75	11.66	11.66	-2.590%	30	6,757	+54.803%
2025-02-13	11.92	11.98	11.37	11.97	+5.277%	42	6,756	+50.794%
2025-02-12	12.09	12.09	11.37	11.37	+2.432%	48	6,756	+58.751%
2025-02-11	10.90	11.10	10.90	11.10	+2.778%	3,003	6,760	+62.613%
2025-02-10	11.00	11.30	10.80	10.80	-10.744%	350	3,758	+67.130%
2025-02-07	11.00	12.10	11.00	12.10	+11.933%	54	3,628	+49.174%
2025-02-06	10.95	11.00	10.55	10.81	-2.700%	15	3,613	+66.975%
2025-02-05	11.18	11.45	11.00	11.11	+8.708%	407	3,610	+62.466%
2025-02-04	10.28	10.35	10.13	10.22	-7.511%	2,159	3,220	+76.614%
2025-02-03	12.15	12.15	10.90	11.05	+4.938%	259	2,551	+63.348%
2025-01-31	11.07	11.07	10.53	10.53	-8.035%	28	2,385	+71.415%
2025-01-30	11.50	11.98	11.45	11.45	+1.959%	7	2,374	+57.642%
2025-01-29	10.80	11.23	10.80	11.23	+7.981%	1,802	2,372	+60.730%
2025-01-28	10.75	10.75	10.20	10.40	-13.549%	46	1,709	+73.558%
2025-01-27	12.90	12.90	11.92	12.03	+2.383%	860	1,692	+50.042%
2025-01-24	11.42	11.75	11.35	11.75	+2.263%	80	1,301	+53.617%
2025-01-23	11.79	11.80	11.49	11.49	-0.948%	3	1,268	+57.093%
2025-01-22	11.65	11.65	11.50	11.60	-6.452%	51	1,265	+55.603%
2025-01-21	13.06	13.06	12.35	12.40	-9.818%	76	1,265	+45.565%
2025-01-17	14.32	14.52	13.73	13.75	-8.333%	24	1,196	+31.273%
2025-01-15	15.05	15.50	15.00	15.00	-13.295%	161	1,196	+20.333%
2025-01-14	16.35	17.30	16.35	17.30	+2.671%	50	1,036	+4.335%
2025-01-13	17.40	17.45	16.85	16.85	-4.098%	32	991	+7.122%
2025-01-10	17.35	17.57	17.35	17.57	+10.503%	6	959	+2.732%
2025-01-08	15.90	16.28	15.90	15.90	+1.017%	4	956	+13.522%
2025-01-07	15.10	15.95	15.10	15.74	+7.661%	10	956	+14.676%
2025-01-06	15.25	15.25	14.05	14.62	-6.581%	6	952	+23.461%
2025-01-03	15.65	15.80	15.65	15.65	-7.122%	12	949	+15.335%
2025-01-02	16.85	16.85	16.85	16.85	+1.080%	1	943	+7.122%
2024-12-31	16.67	16.67	16.67	16.67	+0.422%	1	942	+8.278%
2024-12-30	16.60	16.60	16.60	16.60	+4.141%	4	942	+8.735%
2024-12-27	15.97	16.30	15.94	15.94	+9.403%	16	938	+13.237%
2024-12-24	15.05	15.05	14.57	14.57	-8.307%	3	934	+23.885%
2024-12-23	15.88	15.89	15.88	15.89	+0.252%	2	934	+13.593%
2024-12-20	17.74	17.74	15.85	15.85	-5.090%	265	932	+13.880%
2024-12-19	16.10	16.70	15.95	16.70	+3.662%	21	713	+8.084%
2024-12-18	14.95	16.11	14.95	16.11	+15.899%	8	708	+12.042%
2024-12-17	14.75	14.75	13.68	13.90	-1.068%	508	706	+29.856%
2024-12-16	14.15	14.15	14.05	14.05	-0.707%	2	426	+28.470%
2024-12-13	14.15	14.15	14.15	14.15	+0.355%	2	426	+27.562%
2024-12-11	14.10	14.10	14.10	14.10	-4.730%	1	425	+28.014%
2024-12-10	14.80	14.80	14.80	14.80	-0.671%	1	424	+21.959%
2024-12-09	14.90	14.90	14.42	14.90	0.000%	31	423	+21.141%
2024-12-06	15.40	15.40	14.90	14.90	-6.933%	156	393	+21.141%
2024-12-05	16.51	16.51	16.01	16.01	-6.100%	3	318	+12.742%
2024-12-04	17.00	17.05	16.35	17.05	-10.026%	74	315	+5.865%
2024-12-02	18.80	18.95	18.80	18.95	-8.675%	5	383	-4.749%
2024-11-29	21.00	21.00	20.75	20.75	-0.718%	4	382	-13.012%
2024-11-26	20.77	20.90	20.60	20.90	-8.932%	4	380	-13.636%
2024-11-25	23.00	23.00	22.95	22.95	-0.864%	10	379	-21.351%
2024-11-19	23.00	23.15	23.00	23.15	+3.118%	64	369	-22.030%
2024-11-18	22.30	22.45	22.30	22.45	-2.814%	8	338	-19.599%
2024-11-15	21.15	23.10	21.10	23.10	+24.194%	348	331	-21.861%
2024-11-14	18.80	18.80	18.60	18.60	+0.541%	7	247	-2.957%
2024-11-13	18.50	18.50	18.50	18.50	-5.852%	7	252	-2.432%
2024-11-12	20.55	20.55	19.65	19.65	-1.750%	7	245	-8.142%
2024-11-08	19.70	20.00	19.65	20.00	+2.564%	122	240	-9.750%
2024-11-07	19.35	19.50	19.30	19.50	-9.344%	16	211	-7.436%
2024-11-06	21.35	21.52	21.35	21.51	-10.932%	35	216	-16.086%
2024-11-05	23.80	24.15	23.80	24.15	-7.115%	20	216	-25.259%
2024-11-04	26.00	26.00	26.00	26.00	+5.691%	2	196	-30.577%
2024-11-01	24.50	24.65	24.50	24.60	-10.708%	34	198	-26.626%
2024-10-30	27.75	27.75	27.30	27.55	-13.228%	21	198	-34.483%
2024-10-23	31.75	31.75	31.75	31.75	+7.993%	30	196	-43.150%
2024-10-22	30.10	30.10	29.40	29.40	-4.545%	10	196	-38.605%
2024-10-21	30.80	30.80	30.80	30.80	-1.408%	3	205	-41.396%
2024-10-16	31.35	31.35	31.20	31.24	-2.222%	3	208	-42.222%
2024-10-09	31.90	31.95	31.90	31.95	-7.122%	3	208	-43.505%
2024-10-07	34.40	34.40	34.40	34.40	+10.398%	1	208	-47.529%
2024-09-27	31.13	31.16	31.13	31.16	+0.032%	20	207	-42.073%
2024-09-20	29.80	31.15	29.80	31.15	-6.344%	12	207	-42.055%
2024-09-12	33.26	33.26	33.26	33.26	-7.225%	2	205	-45.731%
2024-09-11	35.85	35.85	35.85	35.85	-0.278%	1	203	-49.651%
2024-09-10	35.95	35.95	35.95	35.95	-9.900%	25	203	-49.791%
2024-08-29	40.15	40.50	39.90	39.90	+12.394%	58	178	-54.762%
2024-08-20	35.79	35.79	35.50	35.50	-24.178%	2	172	-49.155%
2024-08-06	46.89	46.89	46.82	46.82	+7.930%	4	172	-61.448%
2024-08-02	48.36	48.36	43.38	43.38	+21.004%	496	173	-58.391%
2024-07-26	35.85	35.85	35.85	35.85	+20.504%	32	296	-49.651%
2024-07-15	29.75	29.75	29.75	29.75	+10.063%	5	299	-39.328%
2024-07-09	27.03	27.03	27.03	27.03	+0.297%	1	296	-33.222%
2024-07-05	26.95	26.95	26.95	26.95	-1.101%	46	295	-33.024%
2024-07-02	27.25	27.25	27.25	27.25	-2.504%	6	272	-33.761%
2024-07-01	28.10	28.10	27.95	27.95	+0.939%	3	278	-35.420%
2024-06-27	28.20	28.20	27.69	27.69	-12.235%	21	276	-34.814%
2024-06-12	31.55	31.55	31.55	31.55	-4.220%	246	295	-42.789%
2024-06-07	33.04	33.04	32.92	32.94	-8.117%	20	49	-45.203%
2024-05-30	35.85	35.85	35.85	35.85	+2.429%	1	49	-49.651%
2024-05-24	35.00	35.00	35.00	35.00	+4.790%	2	48	-48.429%
2024-05-13	33.35	33.40	33.22	33.40	+3.086%	10	48	-45.958%
2024-05-07	32.40	32.40	32.40	32.40	-4.425%	20	43	-44.290%
2024-05-03	33.90	33.90	33.90	33.90	-9.503%	44	23	-46.755%
2024-03-21	37.46	37.46	37.46	37.46	0.000%	1	1	-51.815%