Dark

AMZN20261218P135
AMZN Dec 18 2026 135.00 Put (AMZN261218P00135000)
option OPRA

EOD

May 15, 2025

6.30+8.621%(+0.50)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.34	6.39	6.20	6.30	+8.621%	14	2,514	0.000%
2025-05-14	5.72	5.80	5.72	5.80	+3.571%	2	2,514	+8.621%
2025-05-13	5.60	5.60	5.60	5.60	-5.405%	1	2,515	+12.500%
2025-05-12	6.04	6.04	5.92	5.92	-23.613%	4	2,516	+6.419%
2025-05-09	7.70	7.82	7.70	7.75	+2.513%	56	2,516	-18.710%
2025-05-08	7.85	7.85	7.56	7.56	-5.500%	2	2,506	-16.667%
2025-05-07	8.00	8.00	8.00	8.00	+4.712%	1	2,507	-21.250%
2025-05-02	7.65	7.69	7.62	7.64	-3.291%	12	2,507	-17.539%
2025-05-01	8.13	8.15	7.90	7.90	-17.191%	28	2,507	-20.253%
2025-04-30	9.54	9.54	9.54	9.54	+11.579%	2	2,531	-33.962%
2025-04-29	8.59	8.59	8.55	8.55	-0.812%	2	2,531	-26.316%
2025-04-28	8.34	8.69	8.28	8.62	+3.730%	7	2,531	-26.914%
2025-04-25	8.31	8.31	8.31	8.31	-4.152%	2	2,532	-24.188%
2025-04-24	8.92	8.92	8.65	8.67	-10.248%	9	2,532	-27.336%
2025-04-23	9.50	9.66	9.50	9.66	-15.633%	9	2,529	-34.783%
2025-04-17	11.45	11.45	11.45	11.45	+12.808%	2	2,528	-44.978%
2025-04-14	10.40	10.40	10.15	10.15	-13.983%	2	2,528	-37.931%
2025-04-11	11.80	11.80	11.80	11.80	-4.608%	60	2,526	-46.610%
2025-04-10	10.11	12.37	10.11	12.37	+4.476%	6	2,496	-49.070%
2025-04-08	10.25	11.84	9.84	11.84	+9.630%	4	2,498	-46.791%
2025-04-07	14.42	14.42	10.80	10.80	-8.397%	6	2,497	-41.667%
2025-04-04	12.31	12.31	11.30	11.79	+13.913%	18	2,496	-46.565%
2025-04-03	10.00	10.35	9.50	10.35	+39.865%	14	2,498	-39.130%
2025-04-02	7.74	7.74	7.40	7.40	-4.516%	8	2,504	-14.865%
2025-04-01	7.89	7.89	7.75	7.75	-11.932%	3	2,505	-18.710%
2025-03-31	8.80	8.80	8.80	8.80	+33.942%	10	2,506	-28.409%
2025-03-26	6.64	6.64	6.57	6.57	+12.308%	2	2,496	-4.110%
2025-03-25	5.84	5.85	5.75	5.85	-4.878%	15	2,496	+7.692%
2025-03-24	6.30	6.30	6.02	6.15	-16.327%	30	2,508	+2.439%
2025-03-21	7.44	7.44	7.35	7.35	+10.526%	4	2,502	-14.286%
2025-03-20	6.65	6.65	6.65	6.65	-10.135%	31	2,502	-5.263%
2025-03-19	7.40	7.40	7.40	7.40	-6.918%	1	2,533	-14.865%
2025-03-13	7.72	7.95	7.68	7.95	+10.417%	3	2,534	-20.755%
2025-03-12	7.06	7.60	7.06	7.20	-4.636%	13	2,534	-12.500%
2025-03-11	7.51	7.55	7.51	7.55	-0.658%	9	2,527	-16.556%
2025-03-07	6.95	7.60	6.95	7.60	+28.814%	28	2,519	-17.105%
2025-03-05	6.05	6.25	5.90	5.90	-15.473%	42	2,519	+6.780%
2025-03-04	6.76	7.31	6.76	6.98	+24.643%	22	2,560	-9.742%
2025-03-03	5.30	5.85	5.30	5.60	-0.178%	157	2,579	+12.500%
2025-02-28	5.79	5.79	5.61	5.61	+7.885%	8	2,602	+12.299%
2025-02-27	4.88	5.20	4.80	5.20	+2.767%	49	2,602	+21.154%
2025-02-26	4.88	5.18	4.82	5.06	+3.265%	16	2,577	+24.506%
2025-02-24	4.90	4.90	4.90	4.90	+18.357%	3	2,576	+28.571%
2025-02-19	4.20	4.20	4.14	4.14	+10.400%	2	2,573	+52.174%
2025-02-11	3.75	3.75	3.75	3.75	+1.351%	1	2,573	+68.000%
2025-02-10	3.70	3.70	3.70	3.70	-6.329%	1	2,574	+70.270%
2025-02-07	3.95	3.95	3.95	3.95	+3.947%	2	2,573	+59.494%
2025-02-06	3.80	3.80	3.80	3.80	-0.783%	1	2,572	+65.789%
2025-02-03	3.83	3.83	3.83	3.83	-1.795%	1	2,573	+64.491%
2025-01-31	3.90	3.90	3.90	3.90	-4.878%	2	2,573	+61.538%
2025-01-30	4.02	4.10	4.02	4.10	+10.811%	3	2,574	+53.659%
2025-01-28	3.70	3.70	3.70	3.70	-9.756%	6	2,574	+70.270%
2025-01-27	4.10	4.10	4.10	4.10	0.000%	1	2,580	+53.659%
2025-01-23	4.15	4.15	4.10	4.10	-3.529%	11	2,580	+53.659%
2025-01-22	4.25	4.25	4.25	4.25	-3.409%	15	2,590	+48.235%
2025-01-21	4.42	4.42	4.40	4.40	-22.807%	17	2,605	+43.182%
2025-01-14	5.70	5.70	5.70	5.70	+2.703%	1	2,592	+10.526%
2025-01-03	5.55	5.55	5.55	5.55	-2.972%	22	2,592	+13.514%
2024-12-20	5.72	5.72	5.72	5.72	+3.063%	1	2,602	+10.140%
2024-12-19	5.55	5.55	5.55	5.55	-7.500%	1	2,603	+13.514%
2024-12-18	6.00	6.00	6.00	6.00	+19.284%	20	2,603	+5.000%
2024-12-12	5.02	5.03	5.02	5.03	+1.004%	2	2,623	+25.249%
2024-12-11	4.95	4.98	4.95	4.98	-5.143%	2	2,623	+26.506%
2024-12-05	5.25	5.25	5.25	5.25	-6.250%	1	2,624	+20.000%
2024-12-04	5.48	5.60	5.48	5.60	-1.754%	85	2,623	+12.500%
2024-12-03	5.75	5.75	5.70	5.70	-4.202%	21	2,663	+10.526%
2024-12-02	6.04	6.04	5.95	5.95	-17.361%	2	2,664	+5.882%
2024-11-22	7.30	7.30	7.20	7.20	-2.439%	4	2,664	-12.500%
2024-11-21	7.38	7.38	7.38	7.38	+10.977%	20	2,645	-14.634%
2024-11-20	6.65	6.65	6.65	6.65	+2.308%	1	2,645	-5.263%
2024-11-19	6.45	6.50	6.45	6.50	+1.881%	252	2,645	-3.077%
2024-11-18	6.35	6.38	6.30	6.38	-2.595%	20	2,896	-1.254%
2024-11-15	6.55	6.55	6.55	6.55	+29.191%	2	2,891	-3.817%
2024-11-14	5.07	5.07	5.07	5.07	-7.650%	8	2,891	+24.260%
2024-11-12	5.72	5.72	5.49	5.49	-0.543%	2	2,899	+14.754%
2024-11-07	5.50	5.52	5.50	5.52	-8.000%	18	2,899	+14.130%
2024-11-06	6.00	6.00	6.00	6.00	-10.180%	1	2,881	+5.000%
2024-11-01	7.00	7.00	6.55	6.68	-10.336%	26	2,882	-5.689%
2024-10-30	7.50	7.55	7.43	7.45	-5.696%	6	2,893	-15.436%
2024-10-29	8.25	8.25	7.90	7.90	-5.389%	3	2,899	-20.253%
2024-10-25	8.20	8.37	8.20	8.35	-5.114%	16	2,902	-24.551%
2024-10-15	8.84	8.84	8.80	8.80	+4.762%	9	2,903	-28.409%
2024-10-14	8.40	8.40	8.40	8.40	-0.592%	2	2,912	-25.000%
2024-10-11	8.50	8.50	8.45	8.45	-5.056%	4	2,914	-25.444%
2024-10-10	8.78	8.90	8.78	8.90	-7.001%	12	2,916	-29.213%
2024-10-09	9.55	9.57	9.55	9.57	-0.312%	8	2,925	-34.169%
2024-10-08	9.70	9.70	9.60	9.60	-4.000%	24	2,933	-34.375%
2024-10-07	9.70	10.00	9.70	10.00	+10.011%	10	2,957	-37.000%
2024-10-04	9.00	9.40	9.00	9.09	-6.385%	16	2,963	-30.693%
2024-10-03	9.75	9.95	9.71	9.71	+3.850%	88	2,961	-35.118%
2024-10-02	9.60	9.60	9.35	9.35	+2.186%	3	2,925	-32.620%
2024-09-30	9.25	9.25	9.15	9.15	+7.647%	2	2,925	-31.148%
2024-09-25	8.50	8.50	8.50	8.50	0.000%	5	2,923	-25.882%
2024-09-24	8.50	8.50	8.50	8.50	+2.410%	1	2,918	-25.882%
2024-09-23	8.55	8.55	8.30	8.30	-9.290%	12	2,919	-24.096%
2024-09-19	9.15	9.15	9.15	9.15	-4.687%	2	2,913	-31.148%
2024-09-18	9.60	9.65	9.60	9.60	-4.478%	4	2,915	-34.375%
2024-09-16	10.05	10.05	10.05	10.05	+6.915%	1	2,911	-37.313%
2024-09-13	9.40	9.40	9.40	9.40	-7.115%	20	2,912	-32.979%
2024-09-12	9.80	10.12	9.80	10.12	-0.784%	30	2,922	-37.747%
2024-09-11	10.20	10.20	10.20	10.20	-8.108%	50	2,952	-38.235%
2024-09-10	11.10	11.10	11.10	11.10	-3.478%	1	2,952	-43.243%
2024-09-09	11.80	11.80	11.43	11.50	-6.504%	50	2,952	-45.217%
2024-09-06	12.30	12.30	12.30	12.30	+11.818%	2	2,905	-48.780%
2024-09-05	10.50	11.00	10.50	11.00	+1.758%	30	2,905	-42.727%
2024-09-03	10.81	10.81	10.81	10.81	+2.952%	1	2,920	-41.721%
2024-08-30	10.50	10.50	10.50	10.50	-9.091%	2	2,920	-40.000%
2024-08-29	11.20	11.65	11.20	11.55	-4.149%	10	2,920	-45.455%
2024-08-28	11.80	12.05	11.80	12.05	+9.050%	251	2,910	-47.718%
2024-08-26	11.05	11.05	11.05	11.05	-0.629%	1	2,809	-42.986%
2024-08-23	11.10	11.12	11.10	11.12	-0.269%	6	2,808	-43.345%
2024-08-22	10.25	11.15	10.25	11.15	+10.396%	212	2,805	-43.498%
2024-08-21	9.90	10.10	9.90	10.10	0.000%	4	2,719	-37.624%
2024-08-20	10.21	10.28	10.00	10.10	-1.559%	20	2,717	-37.624%
2024-08-19	10.32	10.60	10.26	10.26	-1.346%	20	2,704	-38.596%
2024-08-15	10.65	10.65	10.25	10.40	-10.653%	11	2,703	-39.423%
2024-08-14	11.70	11.70	11.64	11.64	-6.656%	2	2,696	-45.876%
2024-08-12	12.26	12.65	12.26	12.47	-2.578%	4	2,695	-49.479%
2024-08-09	12.80	12.80	12.80	12.80	-3.177%	2	2,696	-50.781%
2024-08-08	13.81	13.88	13.22	13.22	-0.602%	53	2,696	-52.345%
2024-08-07	13.70	13.70	13.30	13.30	-6.535%	4	2,645	-52.632%
2024-08-06	14.80	14.80	14.23	14.23	-7.417%	126	2,643	-55.727%
2024-08-05	17.00	17.10	15.23	15.37	+15.738%	419	2,643	-59.011%
2024-08-02	12.99	14.80	12.99	13.28	+32.933%	784	2,230	-52.560%
2024-08-01	9.99	9.99	9.99	9.99	+6.277%	2	1,690	-36.937%
2024-07-31	9.30	9.40	9.30	9.40	-7.843%	7	1,692	-32.979%
2024-07-30	10.05	10.20	10.00	10.20	+2.513%	27	1,695	-38.235%
2024-07-29	9.85	9.95	9.85	9.95	-2.451%	23	1,668	-36.683%
2024-07-26	10.20	10.20	10.20	10.20	-2.765%	2	1,645	-38.235%
2024-07-24	9.91	10.49	9.91	10.49	+11.005%	3	1,644	-39.943%
2024-07-23	9.45	9.45	9.30	9.45	-5.025%	4	1,643	-33.333%
2024-07-22	10.01	10.10	9.95	9.95	-3.865%	7	1,641	-36.683%
2024-07-19	10.40	10.40	10.20	10.35	+0.485%	534	1,637	-39.130%
2024-07-18	9.95	10.60	9.95	10.30	+4.040%	9	1,620	-38.835%
2024-07-17	9.95	10.00	9.90	9.90	+9.392%	18	1,616	-36.364%
2024-07-16	8.97	9.10	8.97	9.05	+1.685%	11	1,598	-30.387%
2024-07-12	9.00	9.00	8.90	8.90	-4.301%	202	1,594	-29.213%
2024-07-11	9.30	9.30	9.30	9.30	+10.320%	3	1,593	-32.258%
2024-07-10	8.43	8.43	8.43	8.43	-1.404%	34	1,590	-25.267%
2024-07-09	8.50	8.55	8.50	8.55	+1.786%	15	1,556	-26.316%
2024-07-08	8.40	8.40	8.40	8.40	-2.326%	1	1,555	-25.000%
2024-07-05	8.60	8.60	8.60	8.60	0.000%	4	1,555	-26.744%
2024-07-02	8.60	8.60	8.60	8.60	-8.511%	1	1,556	-26.744%
2024-07-01	9.18	9.40	9.18	9.40	+5.737%	446	1,556	-32.979%
2024-06-28	8.80	9.25	8.80	8.89	+3.372%	19	1,556	-29.134%
2024-06-27	8.70	8.86	8.40	8.60	-2.162%	263	1,556	-26.744%
2024-06-26	9.10	9.10	8.79	8.79	-9.381%	244	1,797	-28.328%
2024-06-24	9.40	9.85	9.40	9.70	-5.366%	3	1,565	-35.052%
2024-06-18	10.40	10.40	10.25	10.25	0.000%	1,056	1,863	-38.537%
2024-06-14	10.25	10.25	10.25	10.25	+2.295%	2	1,863	-38.537%
2024-06-13	10.05	10.05	10.00	10.02	+2.769%	6	1,863	-37.126%
2024-06-12	9.75	9.75	9.75	9.75	+0.515%	1	1,858	-35.385%
2024-06-11	9.50	9.80	9.50	9.70	+1.042%	4	1,858	-35.052%
2024-06-10	9.75	9.75	9.60	9.60	-2.637%	26	1,858	-34.375%
2024-06-07	9.80	9.88	9.80	9.86	-2.376%	3,026	1,875	-36.105%
2024-06-06	10.35	10.35	10.10	10.10	-3.810%	14	391	-37.624%
2024-06-05	10.55	10.55	10.50	10.50	-10.256%	2	398	-40.000%
2024-05-31	11.81	11.81	11.70	11.70	+8.837%	4	398	-46.154%
2024-05-30	10.99	11.00	10.55	10.75	+0.939%	701	398	-41.395%
2024-05-29	10.70	10.70	10.45	10.65	-4.484%	49	165	-40.845%
2024-05-23	10.62	11.15	10.62	11.15	+0.450%	3	118	-43.498%
2024-05-21	11.00	11.10	11.00	11.10	+2.493%	25	117	-43.243%
2024-05-17	10.83	10.83	10.83	10.83	-1.096%	12	92	-41.828%
2024-05-16	10.70	10.95	10.70	10.95	-3.947%	2	86	-42.466%
2024-05-15	11.04	11.40	11.04	11.40	+6.542%	2	86	-44.737%
2024-05-13	10.70	10.70	10.70	10.70	+1.326%	1	84	-41.121%
2024-05-10	10.90	10.90	10.56	10.56	+2.524%	52	83	-40.341%
2024-05-09	10.40	10.40	10.15	10.30	-6.364%	4	58	-38.835%
2024-05-08	11.00	11.00	11.00	11.00	+0.917%	3	56	-42.727%
2024-05-07	10.75	10.90	10.75	10.90	-2.242%	12	53	-42.202%
2024-05-06	11.15	11.15	11.15	11.15	-4.456%	10	51	-43.498%
2024-05-02	11.67	11.67	11.67	11.67	+3.733%	10	41	-46.015%
2024-05-01	12.25	12.45	11.25	11.25	-10.072%	3	31	-44.000%
2024-04-30	12.51	12.51	12.51	12.51	+4.250%	10	30	-49.640%
2024-04-29	12.00	12.00	12.00	12.00	-2.834%	1	20	-47.500%
2024-04-26	12.35	12.35	12.35	12.35	-9.524%	2	19	-48.988%
2024-04-25	13.65	13.65	13.65	13.65	+2.786%	2	18	-53.846%
2024-04-19	13.28	13.28	13.28	13.28	+26.476%	1	17	-52.560%
2024-04-15	10.50	10.50	10.50	10.50	-7.975%	1	17	-40.000%
2024-04-12	11.40	11.41	11.40	11.41	+6.140%	6	16	-44.785%
2024-04-11	10.75	10.75	10.75	10.75	-6.114%	1	13	-41.395%
2024-04-09	11.45	11.45	11.45	11.45	-0.694%	1	12	-44.978%
2024-04-08	11.53	11.53	11.53	11.53	-2.288%	5	11	-45.360%
2024-04-04	11.80	11.80	11.80	11.80	0.000%	6	6	-46.610%