Dark

AMZN20260618P100
AMZN Jun 18 2026 100.00 Put (AMZN260618P00100000)
option OPRA

EOD

May 14, 2025

1.37+5.385%(+0.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	1.36	1.37	1.36	1.37	+5.385%	5	2,771	0.000%
2025-05-13	1.30	1.30	1.30	1.30	-9.091%	1	2,772	+5.385%
2025-05-12	1.41	1.43	1.40	1.43	-23.118%	8	2,771	-4.196%
2025-05-08	1.81	1.86	1.81	1.86	-9.268%	3	2,770	-26.344%
2025-05-07	1.93	2.05	1.93	2.05	-1.442%	5	2,771	-33.171%
2025-05-06	2.04	2.08	2.04	2.08	+5.051%	2	2,769	-34.135%
2025-05-05	1.98	1.98	1.98	1.98	+8.197%	1	2,769	-30.808%
2025-05-02	1.83	1.83	1.83	1.83	-3.684%	20	2,768	-25.137%
2025-05-01	1.98	1.98	1.90	1.90	-19.149%	13	2,758	-27.895%
2025-04-30	2.26	2.35	2.26	2.35	+13.527%	3	2,758	-41.702%
2025-04-29	2.13	2.21	2.07	2.07	-5.046%	104	2,755	-33.816%
2025-04-25	2.09	2.18	2.09	2.18	-0.457%	4	2,693	-37.156%
2025-04-24	2.32	2.32	2.19	2.19	-13.439%	25	2,693	-37.443%
2025-04-23	2.45	2.53	2.45	2.53	-29.722%	2	2,713	-45.850%
2025-04-21	3.58	3.80	3.51	3.60	+9.091%	40	2,713	-61.944%
2025-04-16	2.93	3.30	2.93	3.30	+6.109%	2	2,689	-58.485%
2025-04-14	3.11	3.11	3.11	3.11	-4.308%	1	2,687	-55.949%
2025-04-10	3.25	3.25	3.25	3.25	-19.753%	30	2,686	-57.846%
2025-04-09	3.85	4.05	3.85	4.05	+56.977%	2	2,656	-66.173%
2025-04-08	2.63	2.70	2.49	2.58	-18.612%	13	2,655	-46.899%
2025-04-07	4.40	4.40	3.10	3.17	-3.058%	4	2,655	-56.782%
2025-04-04	2.95	3.39	2.95	3.27	+31.325%	14	2,654	-58.104%
2025-04-03	2.45	2.52	2.45	2.49	+34.595%	25	2,655	-44.980%
2025-03-31	1.85	1.85	1.85	1.85	+32.143%	1	2,654	-25.946%
2025-03-26	1.34	1.40	1.34	1.40	-23.077%	3	2,653	-2.143%
2025-03-18	1.77	1.82	1.77	1.82	+8.982%	2	2,653	-24.725%
2025-03-17	1.61	1.67	1.61	1.67	-5.114%	2	2,653	-17.964%
2025-03-12	1.76	1.76	1.76	1.76	-4.348%	6	2,653	-22.159%
2025-03-11	1.84	1.84	1.84	1.84	-6.599%	1	2,647	-25.543%
2025-03-10	1.97	1.97	1.97	1.97	+19.394%	1	2,647	-30.457%
2025-03-07	1.69	1.74	1.62	1.65	+7.843%	14	2,648	-16.970%
2025-03-06	1.48	1.55	1.48	1.53	+7.746%	4	2,652	-10.458%
2025-03-05	1.42	1.42	1.42	1.42	-7.190%	2	2,652	-3.521%
2025-03-04	1.53	1.53	1.53	1.53	+14.179%	1	2,650	-10.458%
2025-03-03	1.23	1.34	1.23	1.34	+4.688%	9	2,649	+2.239%
2025-02-28	1.21	1.28	1.20	1.28	+21.905%	14	2,642	+7.031%
2025-02-27	1.05	1.05	1.05	1.05	0.000%	5	2,642	+30.476%
2025-02-26	1.02	1.05	1.02	1.05	-10.256%	2	2,642	+30.476%
2025-02-25	1.17	1.24	1.10	1.17	+19.388%	4	2,643	+17.094%
2025-02-21	0.93	0.98	0.93	0.98	+7.692%	24	2,643	+39.796%
2025-02-20	0.91	0.91	0.91	0.91	+3.409%	2	2,654	+50.549%
2025-02-19	0.88	0.88	0.88	0.88	-2.222%	1	2,652	+55.682%
2025-02-18	0.90	0.90	0.90	0.90	+12.500%	1	2,651	+52.222%
2025-02-07	0.80	0.80	0.80	0.80	-18.367%	4	2,650	+71.250%
2025-02-05	0.95	0.99	0.87	0.98	+8.889%	7	2,650	+39.796%
2025-01-29	0.90	0.90	0.90	0.90	-2.174%	12	2,655	+52.222%
2025-01-28	0.95	0.95	0.84	0.92	-4.167%	9	2,643	+48.913%
2025-01-24	1.00	1.00	0.96	0.96	-1.031%	6	2,647	+42.708%
2025-01-23	0.96	1.02	0.94	0.97	-1.020%	12	2,645	+41.237%
2025-01-22	0.99	0.99	0.98	0.98	-10.909%	2	2,640	+39.796%
2025-01-17	1.10	1.10	1.10	1.10	-16.667%	2	2,640	+24.545%
2025-01-06	1.32	1.32	1.32	1.32	+7.317%	1	2,640	+3.788%
2024-12-18	1.23	1.23	1.23	1.23	+0.820%	3	2,641	+11.382%
2024-12-17	1.22	1.22	1.22	1.22	+3.390%	1	2,641	+12.295%
2024-12-13	1.18	1.18	1.18	1.18	+1.724%	2	2,642	+16.102%
2024-12-06	1.16	1.16	1.16	1.16	-10.769%	2	2,642	+18.103%
2024-12-02	1.30	1.30	1.30	1.30	-17.722%	1	2,643	+5.385%
2024-11-20	1.58	1.58	1.58	1.58	+12.857%	1	2,643	-13.291%
2024-11-15	1.37	1.40	1.37	1.40	+16.667%	4	2,642	-2.143%
2024-11-13	1.20	1.20	1.20	1.20	0.000%	1	2,641	+14.167%
2024-11-07	1.20	1.20	1.20	1.20	-10.448%	2	2,640	+14.167%
2024-11-06	1.38	1.38	1.34	1.34	-10.667%	4	2,638	+2.239%
2024-11-01	1.53	1.53	1.50	1.50	-12.791%	6	2,638	-8.667%
2024-10-30	1.70	1.75	1.70	1.72	-7.027%	3	2,640	-20.349%
2024-10-29	1.90	1.90	1.85	1.85	-2.632%	3	2,638	-25.946%
2024-10-28	1.90	1.90	1.90	1.90	-5.941%	12	2,641	-27.895%
2024-10-17	2.02	2.02	2.02	2.02	-2.415%	1	2,631	-32.178%
2024-10-16	2.07	2.07	2.07	2.07	-0.481%	1	2,631	-33.816%
2024-10-15	2.05	2.08	2.05	2.08	+4.000%	2	2,630	-34.135%
2024-10-14	2.00	2.00	2.00	2.00	0.000%	1	2,632	-31.500%
2024-10-11	2.00	2.00	2.00	2.00	-17.355%	4	2,632	-31.500%
2024-10-07	2.42	2.42	2.42	2.42	+6.140%	2,000	2,634	-43.388%
2024-09-26	2.28	2.28	2.28	2.28	+3.636%	1	1,900	-39.912%
2024-09-20	2.20	2.20	2.20	2.20	-2.222%	2	1,900	-37.727%
2024-09-19	2.23	2.25	2.23	2.25	-9.274%	3	1,901	-39.111%
2024-09-13	2.48	2.48	2.48	2.48	-25.076%	4	1,903	-44.758%
2024-09-06	3.31	3.31	3.31	3.31	+16.549%	4	1,905	-58.610%
2024-09-05	2.84	2.84	2.84	2.84	-8.974%	5	1,907	-51.761%
2024-09-04	3.13	3.13	3.12	3.12	+13.455%	3	1,912	-56.090%
2024-09-03	2.81	2.81	2.75	2.75	-7.718%	6	1,913	-50.182%
2024-08-27	2.95	2.98	2.95	2.98	+3.472%	2	1,917	-54.027%
2024-08-26	2.86	2.88	2.86	2.88	+6.667%	2	1,915	-52.431%
2024-08-20	2.70	2.70	2.70	2.70	0.000%	10	1,915	-49.259%
2024-08-15	3.00	3.00	2.70	2.70	-30.233%	12	1,925	-49.259%
2024-08-08	3.87	3.87	3.87	3.87	-11.034%	5	1,915	-64.599%
2024-08-06	4.35	4.35	4.35	4.35	-11.585%	1	1,915	-68.506%
2024-08-05	5.75	5.75	4.92	4.92	+23.000%	16	1,916	-72.154%
2024-08-02	3.74	4.00	3.74	4.00	+49.813%	18	1,920	-65.750%
2024-08-01	2.67	2.67	2.67	2.67	+4.706%	3	1,914	-48.689%
2024-07-31	2.55	2.55	2.55	2.55	-11.150%	5	1,914	-46.275%
2024-07-26	2.87	2.87	2.87	2.87	-3.691%	2	1,914	-52.265%
2024-07-25	3.18	3.25	2.98	2.98	+7.194%	1,502	1,916	-54.027%
2024-07-22	2.78	2.78	2.78	2.78	-4.138%	5	2,446	-50.719%
2024-07-19	2.95	2.95	2.89	2.90	+1.399%	94	2,441	-52.759%
2024-07-18	2.70	2.91	2.70	2.86	+13.043%	71	2,446	-52.098%
2024-07-15	2.53	2.53	2.53	2.53	+2.846%	20	2,452	-45.850%
2024-07-11	2.46	2.46	2.46	2.46	+5.128%	1	2,452	-44.309%
2024-07-09	2.34	2.34	2.34	2.34	-1.266%	10	2,451	-41.453%
2024-07-08	2.37	2.37	2.37	2.37	-2.469%	1	2,441	-42.194%
2024-07-02	2.43	2.43	2.43	2.43	+1.250%	1	2,441	-43.621%
2024-07-01	2.40	2.40	2.40	2.40	-5.512%	1	2,441	-42.917%
2024-06-28	2.36	2.54	2.36	2.54	+10.917%	3,600	2,440	-46.063%
2024-06-27	2.33	2.33	2.22	2.29	-2.553%	254	1,108	-40.175%
2024-06-26	2.50	2.50	2.35	2.35	-6.746%	56	1,110	-41.702%
2024-06-25	2.58	2.58	2.52	2.52	-3.817%	70	1,166	-45.635%
2024-06-24	2.56	2.62	2.56	2.62	+2.344%	61	1,236	-47.710%
2024-06-21	2.56	2.56	2.56	2.56	-8.571%	202	1,240	-46.484%
2024-06-17	2.80	2.80	2.80	2.80	+7.692%	1	1,334	-51.071%
2024-06-12	2.65	2.65	2.60	2.60	-0.763%	30	1,333	-47.308%
2024-06-10	2.64	2.64	2.60	2.62	-8.070%	12	1,353	-47.710%
2024-06-06	2.83	2.87	2.83	2.85	-5.629%	21	1,363	-51.930%
2024-06-05	3.05	3.05	3.02	3.02	-2.581%	2	1,382	-54.636%
2024-06-04	3.10	3.10	3.10	3.10	-4.025%	10	1,384	-55.806%
2024-06-03	3.20	3.23	3.20	3.23	-0.615%	12	1,394	-57.585%
2024-05-31	3.40	3.40	3.25	3.25	+3.175%	102	1,406	-57.846%
2024-05-30	3.15	3.15	3.15	3.15	-3.077%	21	1,453	-56.508%
2024-05-24	3.30	3.30	3.25	3.25	-2.402%	22	1,452	-57.846%
2024-05-23	3.10	3.33	3.10	3.33	+4.063%	62	1,455	-58.859%
2024-05-22	3.20	3.20	3.20	3.20	-0.312%	10	1,455	-57.188%
2024-05-21	3.30	3.30	3.21	3.21	+3.548%	21	1,445	-57.321%
2024-05-20	3.10	3.10	3.10	3.10	-1.587%	1	1,424	-55.806%
2024-05-15	3.15	3.15	3.15	3.15	-0.316%	1	1,423	-56.508%
2024-05-10	3.20	3.20	3.16	3.16	+5.333%	12	1,424	-56.646%
2024-05-09	3.00	3.00	3.00	3.00	-3.226%	2	1,424	-54.333%
2024-05-07	3.10	3.10	3.10	3.10	-7.463%	1	1,422	-55.806%
2024-05-06	3.35	3.35	3.35	3.35	-4.286%	1	1,421	-59.104%
2024-05-02	3.70	3.73	3.50	3.50	-5.405%	25	1,422	-60.857%
2024-05-01	3.70	3.70	3.70	3.70	-9.756%	21	1,438	-62.973%
2024-04-30	4.10	4.15	4.10	4.10	+3.797%	21	1,458	-66.585%
2024-04-29	3.92	3.97	3.85	3.95	+2.597%	7	1,437	-65.316%
2024-04-23	4.04	4.04	3.85	3.85	-3.750%	90	1,438	-64.416%
2024-04-22	4.25	4.25	4.00	4.00	-8.046%	45	1,428	-65.750%
2024-04-19	4.35	4.35	4.35	4.35	+11.253%	3	1,453	-68.506%
2024-04-16	3.97	3.97	3.91	3.91	+5.676%	401	1,454	-64.962%
2024-04-15	3.70	3.70	3.70	3.70	+6.936%	168	1,554	-62.973%
2024-04-11	3.46	3.46	3.46	3.46	-6.989%	3	1,417	-60.405%
2024-04-10	3.73	3.73	3.72	3.72	-2.105%	10	1,414	-63.172%
2024-04-09	3.80	3.80	3.80	3.80	0.000%	10	1,421	-63.947%
2024-04-08	3.80	3.80	3.80	3.80	-1.299%	10	1,431	-63.947%
2024-04-05	3.85	3.85	3.85	3.85	+0.785%	24	1,421	-64.416%
2024-04-04	3.91	3.91	3.82	3.82	-7.952%	3	1,431	-64.136%
2024-04-02	4.15	4.15	4.15	4.15	+2.978%	1	1,428	-66.988%
2024-03-28	4.09	4.09	4.03	4.03	-5.176%	2	1,426	-66.005%
2024-03-26	4.24	4.25	4.24	4.25	+3.659%	400	1,426	-67.765%
2024-03-25	4.10	4.10	4.10	4.10	+6.494%	1	1,249	-66.585%
2024-03-21	3.85	3.85	3.85	3.85	-7.229%	10	1,249	-64.416%
2024-03-18	4.15	4.15	4.15	4.15	-3.488%	1	1,259	-66.988%
2024-03-15	4.30	4.36	4.23	4.30	+8.861%	44	1,243	-68.140%
2024-03-14	4.05	4.05	3.95	3.95	-1.250%	7	1,243	-65.316%
2024-03-13	4.00	4.00	4.00	4.00	-5.882%	2	1,245	-65.750%
2024-03-08	4.23	4.25	4.23	4.25	+3.659%	180	1,243	-67.765%
2024-03-07	4.10	4.10	4.10	4.10	-3.529%	1	1,309	-66.585%
2024-03-06	4.25	4.25	4.25	4.25	-1.163%	34	1,310	-67.765%
2024-03-05	4.15	4.30	4.15	4.30	+9.137%	24	1,276	-68.140%
2024-03-01	3.95	3.95	3.89	3.94	-6.190%	1,934	1,254	-65.228%
2024-02-28	4.20	4.20	4.20	4.20	+0.239%	1	577	-67.381%
2024-02-27	4.20	4.20	4.19	4.19	+0.964%	58	578	-67.303%
2024-02-26	4.15	4.15	4.15	4.15	0.000%	10	520	-66.988%
2024-02-23	4.20	4.21	4.15	4.15	-1.190%	66	510	-66.988%
2024-02-22	4.40	4.40	4.08	4.20	-7.692%	191	481	-67.381%
2024-02-15	4.50	4.55	4.50	4.55	+4.598%	7	331	-69.890%
2024-02-14	4.35	4.35	4.35	4.35	-4.396%	1	324	-68.506%
2024-02-13	4.47	4.55	4.47	4.55	+9.639%	3	323	-69.890%
2024-02-12	4.15	4.15	4.04	4.15	-1.190%	3	321	-66.988%
2024-02-09	4.00	4.20	4.00	4.20	-3.002%	4	320	-67.381%
2024-02-06	4.46	4.46	4.33	4.33	-4.835%	4	316	-68.360%
2024-02-05	4.55	4.55	4.55	4.55	+5.814%	1	312	-69.890%
2024-02-02	4.50	4.69	4.25	4.30	-22.523%	54	313	-68.140%
2024-02-01	5.55	5.55	5.55	5.55	-2.632%	2	315	-75.315%
2024-01-31	5.55	5.70	5.30	5.70	+5.556%	254	316	-75.965%
2024-01-30	5.33	5.40	5.33	5.40	0.000%	4	64	-74.630%
2024-01-26	5.32	5.40	5.32	5.40	-0.917%	21	62	-74.630%
2024-01-25	5.60	5.60	5.45	5.45	-3.540%	13	42	-74.862%
2024-01-24	5.24	5.65	5.24	5.65	+13.000%	7	42	-75.752%
2024-01-22	5.87	6.00	5.00	5.00	-15.966%	24	37	-72.600%
2024-01-19	5.95	5.95	5.95	5.95	+3.478%	2	13	-76.975%
2024-01-17	5.75	5.75	5.75	5.75	-11.538%	1	11	-76.174%
2024-01-16	6.50	6.50	6.50	6.50	0.000%	1	10	-78.923%
2024-01-10	6.35	6.50	6.30	6.50	-3.704%	4	9	-78.923%
2024-01-09	6.75	6.75	6.75	6.75	-6.897%	1	6	-79.704%
2024-01-08	7.25	7.25	7.25	7.25	-5.229%	1	6	-81.103%
2024-01-05	7.65	7.65	7.65	7.65	0.000%	5	5	-82.092%