Dark

AMZN20260618P115
AMZN Jun 18 2026 115.00 Put (AMZN260618P00115000)
option OPRA

EOD

May 15, 2025

2.34-17.314%(-0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.34	2.34	2.34	2.34	-17.314%	1	922	0.000%
2025-05-09	2.83	2.83	2.83	2.83	-16.272%	2	923	-17.314%
2025-05-06	3.36	3.38	3.35	3.38	+9.032%	4	923	-30.769%
2025-05-01	3.10	3.10	3.10	3.10	-10.145%	1	920	-24.516%
2025-04-29	3.49	3.49	3.45	3.45	-1.989%	2	920	-32.174%
2025-04-28	3.20	3.57	3.20	3.52	+8.642%	14	920	-33.523%
2025-04-25	3.48	3.48	3.24	3.24	-8.732%	28	918	-27.778%
2025-04-24	3.68	3.68	3.55	3.55	-13.835%	6	914	-34.085%
2025-04-23	3.65	4.19	3.65	4.12	-17.435%	11	914	-43.204%
2025-04-22	5.04	5.04	4.88	4.99	-17.928%	20	918	-53.106%
2025-04-21	5.84	6.14	5.70	6.08	+38.182%	8	917	-61.513%
2025-04-15	4.38	4.40	4.32	4.40	+1.149%	161	917	-46.818%
2025-04-14	4.60	4.60	4.35	4.35	+1.163%	28	776	-46.207%
2025-04-09	4.30	4.30	4.30	4.30	-20.370%	1	758	-45.581%
2025-04-08	4.18	5.40	4.18	5.40	+3.846%	14	759	-56.667%
2025-04-04	5.59	5.59	4.95	5.20	+33.333%	10	751	-55.000%
2025-04-03	3.90	3.95	3.90	3.90	+23.810%	5	749	-40.000%
2025-03-31	3.15	3.15	3.15	3.15	+7.509%	1	747	-25.714%
2025-03-28	2.93	2.93	2.93	2.93	+9.738%	2	746	-20.137%
2025-03-21	2.78	2.78	2.67	2.67	-1.838%	1,000	746	-12.360%
2025-03-17	2.66	2.72	2.66	2.72	+1.873%	2	396	-13.971%
2025-03-14	2.67	2.67	2.66	2.67	-5.319%	24	396	-12.360%
2025-03-07	2.73	2.82	2.73	2.82	+36.893%	4	385	-17.021%
2025-02-28	2.00	2.09	2.00	2.06	+19.767%	10	386	+13.592%
2025-02-26	1.64	1.72	1.64	1.72	-9.474%	2	387	+36.047%
2025-02-25	1.83	1.90	1.83	1.90	+15.152%	2	387	+23.158%
2025-02-24	1.65	1.65	1.65	1.65	-1.198%	1	387	+41.818%
2025-02-21	1.69	1.69	1.67	1.67	+14.384%	16	387	+40.120%
2025-02-20	1.45	1.47	1.45	1.46	+5.036%	8	393	+60.274%
2025-02-19	1.39	1.47	1.35	1.39	-5.442%	4	387	+68.345%
2025-02-18	1.39	1.48	1.39	1.47	+9.701%	4	387	+59.184%
2025-02-13	1.34	1.34	1.34	1.34	-3.597%	1	387	+74.627%
2025-02-12	1.29	1.39	1.29	1.39	+2.206%	2	387	+68.345%
2025-02-07	1.36	1.36	1.36	1.36	+0.741%	2	387	+72.059%
2025-02-04	1.35	1.35	1.35	1.35	-3.571%	1	386	+73.333%
2025-01-31	1.45	1.45	1.40	1.40	+4.478%	14	387	+67.143%
2025-01-28	1.34	1.34	1.34	1.34	-12.987%	1	394	+74.627%
2025-01-23	1.46	1.54	1.46	1.54	-2.532%	2	394	+51.948%
2025-01-22	1.50	1.58	1.50	1.58	-28.182%	4	394	+48.101%
2025-01-07	2.20	2.20	2.20	2.20	-2.222%	1	394	+6.364%
2025-01-03	2.25	2.25	2.25	2.25	+17.188%	10	394	+4.000%
2024-12-10	1.90	1.92	1.90	1.92	-8.571%	6	389	+21.875%
2024-12-03	2.10	2.10	2.10	2.10	-11.392%	1	386	+11.429%
2024-11-19	2.55	2.55	2.37	2.37	+10.748%	12	386	-1.266%
2024-11-07	2.14	2.14	2.14	2.14	-9.322%	3	388	+9.346%
2024-11-01	2.36	2.36	2.36	2.36	-31.988%	10	388	-0.847%
2024-10-23	3.47	3.47	3.47	3.47	+2.059%	1	393	-32.565%
2024-10-14	3.40	3.40	3.40	3.40	-10.526%	5	393	-31.176%
2024-10-10	3.80	3.80	3.80	3.80	-6.173%	5	392	-38.421%
2024-10-02	4.05	4.05	4.05	4.05	+17.391%	5	392	-42.222%
2024-09-23	3.49	3.49	3.45	3.45	-15.441%	3	392	-32.174%
2024-09-18	4.08	4.08	4.08	4.08	-17.409%	5	393	-42.647%
2024-09-10	4.94	4.94	4.94	4.94	-5.905%	1	395	-52.632%
2024-09-09	5.10	5.25	5.10	5.25	0.000%	17	394	-55.429%
2024-09-04	5.25	5.25	5.25	5.25	+5.422%	5	379	-55.429%
2024-08-29	4.98	4.98	4.98	4.98	-7.948%	1	379	-53.012%
2024-08-28	5.41	5.41	5.41	5.41	+7.129%	1	380	-56.747%
2024-08-27	5.05	5.05	5.05	5.05	+7.447%	10	380	-53.663%
2024-08-15	4.70	4.70	4.70	4.70	-27.692%	19	372	-50.213%
2024-08-07	6.50	6.50	6.50	6.50	-17.197%	1	372	-64.000%
2024-08-05	7.80	7.90	7.80	7.85	+103.896%	311	373	-70.191%
2024-06-27	3.80	3.85	3.80	3.85	-1.282%	2	116	-39.221%
2024-06-26	3.90	3.90	3.90	3.90	-8.451%	31	117	-40.000%
2024-06-25	4.26	4.26	4.26	4.26	-8.974%	31	117	-45.070%
2024-06-14	4.68	4.68	4.68	4.68	-0.426%	10	86	-50.000%
2024-06-06	4.70	4.70	4.70	4.70	-11.654%	1	81	-50.213%
2024-06-03	5.32	5.32	5.32	5.32	-5.000%	1	81	-56.015%
2024-05-31	5.60	5.60	5.60	5.60	+3.704%	2	82	-58.214%
2024-05-28	5.40	5.40	5.40	5.40	0.000%	21	81	-56.667%
2024-05-15	5.25	5.40	5.25	5.40	+8.652%	2	81	-56.667%
2024-05-09	4.97	4.97	4.97	4.97	-9.636%	3	79	-52.918%
2024-05-03	5.50	5.50	5.50	5.50	-3.509%	2	79	-57.455%
2024-05-02	5.85	5.85	5.70	5.70	+1.786%	6	79	-58.947%
2024-05-01	5.60	5.60	5.60	5.60	-21.127%	10	79	-58.214%
2024-04-25	7.07	7.10	7.07	7.10	+13.600%	2	79	-67.042%
2024-04-24	6.25	6.25	6.25	6.25	-2.344%	1	78	-62.560%
2024-04-18	6.40	6.40	6.40	6.40	+7.563%	2	79	-63.438%
2024-04-12	5.95	5.95	5.95	5.95	+3.478%	2	79	-60.672%
2024-04-11	5.75	5.75	5.75	5.75	-5.738%	20	80	-59.304%
2024-04-04	6.10	6.10	6.10	6.10	-0.813%	1	80	-61.639%
2024-04-03	6.15	6.15	6.15	6.15	-3.605%	5	80	-61.951%
2024-04-01	6.38	6.38	6.38	6.38	-1.695%	1	75	-63.323%
2024-03-22	6.49	6.49	6.49	6.49	+6.219%	2	75	-63.945%
2024-03-21	6.35	6.35	6.11	6.11	-2.240%	7	75	-61.702%
2024-03-20	6.25	6.25	6.25	6.25	-5.015%	20	70	-62.560%
2024-03-19	6.57	6.58	6.57	6.58	-1.937%	6	50	-64.438%
2024-03-15	6.71	6.71	6.71	6.71	+2.443%	2	43	-65.127%
2024-03-13	6.55	6.55	6.55	6.55	-1.504%	20	43	-64.275%
2024-03-12	6.65	6.65	6.65	6.65	+2.308%	1	59	-64.812%
2024-03-07	6.50	6.50	6.50	6.50	-3.704%	1	58	-64.000%
2024-03-05	6.75	6.75	6.75	6.75	+7.143%	1	59	-65.333%
2024-03-01	6.30	6.30	6.30	6.30	-2.326%	10	58	-62.857%
2024-02-29	6.45	6.45	6.45	6.45	-3.731%	1	58	-63.721%
2024-02-27	6.70	6.70	6.70	6.70	+1.515%	1	59	-65.075%
2024-02-26	6.60	6.60	6.60	6.60	-6.383%	5	58	-64.545%
2024-02-16	7.05	7.05	7.05	7.05	+0.714%	2	57	-66.809%
2024-02-13	7.00	7.00	7.00	7.00	+6.870%	1	57	-66.571%
2024-02-09	6.54	6.55	6.54	6.55	-4.100%	3	56	-64.275%
2024-02-07	6.86	6.86	6.81	6.83	+0.441%	3	59	-65.739%
2024-02-05	6.85	6.85	6.80	6.80	-4.090%	2	59	-65.588%
2024-02-02	7.09	7.09	7.09	7.09	-14.061%	10	59	-66.996%
2024-02-01	8.25	8.25	8.25	8.25	-6.780%	1	49	-71.636%
2024-01-31	8.85	8.85	8.85	8.85	+7.927%	1	48	-73.559%
2024-01-30	8.25	8.25	8.20	8.20	0.000%	8	49	-71.463%
2024-01-29	8.35	8.35	8.20	8.20	-5.747%	21	43	-71.463%
2024-01-24	8.75	8.75	8.50	8.70	-5.435%	6	24	-73.103%
2024-01-23	9.20	9.20	9.20	9.20	-11.111%	1	21	-74.565%
2024-01-17	10.35	10.35	10.35	10.35	+6.154%	1	20	-77.391%
2024-01-12	9.55	9.75	9.45	9.75	+1.563%	7	14	-76.000%
2024-01-11	9.60	9.60	9.60	9.60	-2.041%	12	14	-75.625%
2024-01-10	9.80	9.80	9.80	9.80	-15.517%	1	2	-76.122%
2024-01-04	11.60	11.60	11.60	11.60	0.000%	1	1	-79.828%