Dark

AMZN20261218P140
AMZN Dec 18 2026 140.00 Put (AMZN261218P00140000)
option OPRA

EOD

May 15, 2025

7.17+7.496%(+0.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.18	7.22	7.10	7.17	+7.496%	6	4,260	0.000%
2025-05-14	6.72	6.72	6.67	6.67	+3.894%	2	4,259	+7.496%
2025-05-13	6.25	6.42	6.20	6.42	-4.179%	12	4,259	+11.682%
2025-05-12	6.50	6.84	6.50	6.70	-24.036%	175	4,266	+7.015%
2025-05-09	8.92	8.92	8.75	8.82	-5.161%	26	4,229	-18.707%
2025-05-07	9.35	9.35	9.30	9.30	-5.102%	2	4,229	-22.903%
2025-05-06	9.90	9.90	9.80	9.80	+12.644%	3	4,228	-26.837%
2025-05-02	9.10	9.10	8.60	8.70	-3.333%	18	4,229	-17.586%
2025-05-01	9.60	9.60	9.00	9.00	-16.898%	12	4,228	-20.333%
2025-04-30	11.03	11.10	10.83	10.83	+12.813%	4	4,225	-33.795%
2025-04-29	9.90	9.90	9.60	9.60	-2.439%	6	4,227	-25.313%
2025-04-28	9.80	9.89	9.80	9.84	+6.494%	5	4,228	-27.134%
2025-04-25	9.69	9.69	9.24	9.24	-6.193%	8	4,229	-22.403%
2025-04-24	9.94	9.94	9.85	9.85	-9.467%	4	4,229	-27.208%
2025-04-23	10.05	10.88	10.05	10.88	-11.184%	3	4,230	-34.099%
2025-04-22	13.34	13.34	12.25	12.25	-18.060%	3	4,232	-41.469%
2025-04-21	14.60	14.95	14.55	14.95	+21.446%	156	4,231	-52.040%
2025-04-17	12.31	12.31	12.31	12.31	-0.726%	1	4,258	-41.755%
2025-04-16	11.95	12.40	11.80	12.40	+7.546%	9	4,258	-42.177%
2025-04-15	11.53	11.53	11.53	11.53	+2.035%	2	4,259	-37.814%
2025-04-14	11.02	11.70	10.99	11.30	-5.833%	10	4,259	-36.549%
2025-04-11	12.75	12.75	12.00	12.00	-11.111%	8	4,250	-40.250%
2025-04-10	13.50	13.50	13.50	13.50	+37.056%	2	4,248	-46.889%
2025-04-09	14.02	14.16	9.85	9.85	-11.659%	38	4,248	-27.208%
2025-04-08	11.45	11.45	11.15	11.15	-22.516%	2	4,249	-35.695%
2025-04-07	16.60	16.60	13.16	14.39	+3.525%	40	4,250	-50.174%
2025-04-04	20.33	20.33	12.92	13.90	+17.797%	52	4,230	-48.417%
2025-04-03	10.35	11.90	10.35	11.80	+44.608%	17	4,238	-39.237%
2025-04-02	8.69	8.70	8.16	8.16	-7.797%	12	4,230	-12.132%
2025-04-01	9.22	9.34	8.66	8.85	-5.851%	23	4,235	-18.983%
2025-03-31	9.49	9.49	9.40	9.40	+12.981%	4	4,228	-23.723%
2025-03-28	8.32	8.32	8.32	8.32	+10.345%	2	4,228	-13.822%
2025-03-26	7.06	7.59	7.06	7.54	+11.869%	4	4,228	-4.907%
2025-03-25	6.70	6.79	6.64	6.74	-4.533%	25	4,225	+6.380%
2025-03-24	7.04	7.14	6.90	7.06	-15.550%	24	4,246	+1.558%
2025-03-21	8.48	8.48	8.36	8.36	+2.577%	4	4,246	-14.234%
2025-03-20	7.55	8.15	7.55	8.15	-3.550%	19	4,246	-12.025%
2025-03-19	8.27	8.45	8.27	8.45	+6.962%	6	4,231	-15.148%
2025-03-17	8.15	8.15	7.90	7.90	0.000%	11	4,231	-9.241%
2025-03-14	7.91	8.05	7.90	7.90	-12.417%	18	4,240	-9.241%
2025-03-13	9.04	9.04	9.02	9.02	+9.732%	2	4,233	-20.510%
2025-03-12	8.20	8.22	8.20	8.22	-9.868%	3	4,233	-12.774%
2025-03-11	9.12	9.12	9.12	9.12	+11.491%	1	4,230	-21.382%
2025-03-07	8.30	9.20	8.18	8.18	+16.857%	204	4,229	-12.347%
2025-03-05	7.00	7.00	7.00	7.00	-13.043%	1	4,149	+2.429%
2025-03-04	7.75	8.28	7.75	8.05	+20.149%	15	4,148	-10.932%
2025-03-03	6.49	6.70	6.28	6.70	+1.515%	134	4,146	+7.015%
2025-02-28	6.71	6.71	6.60	6.60	+15.789%	8	4,219	+8.636%
2025-02-27	5.96	6.00	5.70	5.70	-2.730%	47	4,219	+25.789%
2025-02-26	5.60	5.93	5.51	5.86	-3.140%	14	4,219	+22.355%
2025-02-25	6.02	6.62	5.90	6.05	+6.890%	17	4,219	+18.512%
2025-02-24	5.80	5.80	5.65	5.66	+0.177%	42	4,216	+26.678%
2025-02-21	5.37	5.65	5.37	5.65	+14.604%	34	4,216	+26.903%
2025-02-20	4.93	4.93	4.93	4.93	+2.708%	10	4,216	+45.436%
2025-02-19	4.83	4.83	4.80	4.80	+2.784%	21	4,216	+49.375%
2025-02-18	4.59	4.87	4.59	4.67	+5.896%	16	4,217	+53.533%
2025-02-12	4.48	4.48	4.40	4.41	+3.765%	60	4,217	+62.585%
2025-02-10	4.25	4.25	4.25	4.25	-7.809%	1	4,217	+68.706%
2025-02-07	4.29	4.61	4.29	4.61	+9.762%	54	4,217	+55.531%
2025-02-06	4.35	4.35	4.20	4.20	-9.677%	5	4,216	+70.714%
2025-02-03	4.95	5.00	4.65	4.65	+8.140%	37	4,216	+54.194%
2025-01-31	4.35	4.35	4.30	4.30	+3.118%	266	4,216	+66.744%
2025-01-28	4.20	4.20	4.17	4.17	-10.707%	13	4,330	+71.942%
2025-01-24	4.65	4.69	4.65	4.67	-1.684%	146	4,330	+53.533%
2025-01-23	4.75	4.75	4.75	4.75	-13.636%	10	4,402	+50.947%
2025-01-17	5.50	5.50	5.50	5.50	-15.385%	2	4,402	+30.364%
2025-01-14	6.35	6.50	6.25	6.50	-0.915%	39	4,402	+10.308%
2025-01-13	6.56	6.56	6.56	6.56	+2.022%	2	4,438	+9.299%
2025-01-10	6.43	6.43	6.43	6.43	+2.880%	2	4,438	+11.509%
2025-01-08	6.38	6.45	6.25	6.25	-7.407%	10	4,435	+14.720%
2025-01-02	6.35	6.75	6.30	6.75	+3.528%	6	4,435	+6.222%
2024-12-31	6.52	6.52	6.52	6.52	-0.912%	10	4,429	+9.969%
2024-12-27	6.59	6.59	6.58	6.58	-7.714%	4	4,429	+8.967%
2024-12-20	7.13	7.13	7.13	7.13	+11.406%	5	4,429	+0.561%
2024-12-19	6.33	6.40	6.30	6.40	+6.667%	12	4,429	+12.031%
2024-12-18	6.00	6.00	6.00	6.00	+5.263%	2	4,429	+19.500%
2024-12-17	5.70	5.70	5.70	5.70	+1.786%	1	4,429	+25.789%
2024-12-12	5.60	5.60	5.60	5.60	-0.885%	4	4,428	+28.036%
2024-12-11	5.75	5.75	5.65	5.65	-2.586%	6	4,428	+26.903%
2024-12-10	5.80	5.80	5.80	5.80	-0.172%	2	4,429	+23.621%
2024-12-06	5.90	5.95	5.81	5.81	-3.967%	110	4,429	+23.408%
2024-12-05	6.25	6.25	6.05	6.05	-2.419%	17	4,390	+18.512%
2024-12-04	6.30	6.30	6.20	6.20	-7.463%	10	4,389	+15.645%
2024-12-03	6.70	6.70	6.70	6.70	+1.979%	15	4,389	+7.015%
2024-12-02	6.55	6.57	6.55	6.57	-6.143%	6	4,389	+9.132%
2024-11-27	7.00	7.00	7.00	7.00	-10.486%	1	4,389	+2.429%
2024-11-25	7.82	7.82	7.82	7.82	-5.783%	2	4,389	-8.312%
2024-11-22	8.38	8.38	8.30	8.30	0.000%	4	4,389	-13.614%
2024-11-21	7.85	8.30	7.85	8.30	+7.097%	2	4,389	-13.614%
2024-11-20	7.45	7.80	7.45	7.75	+6.164%	8	4,389	-7.484%
2024-11-19	7.55	7.65	7.25	7.30	-1.084%	12	4,388	-1.781%
2024-11-18	7.30	7.38	7.19	7.38	-0.270%	8	4,380	-2.846%
2024-11-15	6.89	7.75	6.89	7.40	+11.278%	32	4,379	-3.108%
2024-11-12	6.60	6.65	6.60	6.65	0.000%	5	4,377	+7.820%
2024-11-11	6.48	6.65	6.48	6.65	+1.994%	13	4,377	+7.820%
2024-11-08	6.52	6.52	6.52	6.52	+2.355%	2	4,366	+9.969%
2024-11-07	6.37	6.37	6.37	6.37	-4.925%	1	4,366	+12.559%
2024-11-06	7.15	7.15	6.70	6.70	-11.258%	4	4,366	+7.015%
2024-11-05	7.55	7.55	7.55	7.55	-6.790%	1	4,366	-5.033%
2024-11-04	7.85	8.20	7.85	8.10	+3.846%	880	4,366	-11.481%
2024-11-01	8.65	8.65	7.56	7.80	-20.489%	40	4,550	-8.077%
2024-10-31	9.81	9.81	9.81	9.81	+11.477%	1	4,553	-26.911%
2024-10-30	8.60	8.80	8.60	8.80	-5.882%	5	4,552	-18.523%
2024-10-28	9.35	9.35	9.35	9.35	-0.532%	5	4,551	-23.316%
2024-10-22	9.35	9.40	9.35	9.40	-2.185%	4	4,551	-23.723%
2024-10-17	9.52	9.61	9.52	9.61	-3.900%	3	4,551	-25.390%
2024-10-16	10.00	10.00	10.00	10.00	+0.100%	1	4,554	-28.300%
2024-10-14	9.99	9.99	9.99	9.99	+3.523%	1	4,554	-28.228%
2024-10-11	9.65	9.65	9.65	9.65	-4.738%	2	4,554	-25.699%
2024-10-10	10.00	10.13	10.00	10.13	-3.981%	51	4,555	-29.220%
2024-10-09	10.55	10.55	10.55	10.55	-3.211%	45	4,567	-32.038%
2024-10-08	10.90	10.90	10.90	10.90	-3.965%	10	4,567	-34.220%
2024-10-07	11.40	11.40	11.35	11.35	+0.799%	2	4,569	-36.828%
2024-10-03	11.26	11.26	11.26	11.26	+5.728%	1	4,568	-36.323%
2024-10-02	10.65	10.65	10.65	10.65	+10.363%	1	4,567	-32.676%
2024-09-25	9.65	9.65	9.65	9.65	-6.311%	5	4,567	-25.699%
2024-09-23	9.70	10.30	9.65	10.30	+3.000%	4	4,562	-30.388%
2024-09-20	10.10	10.10	10.00	10.00	-2.913%	6	4,563	-28.300%
2024-09-19	10.25	10.40	10.25	10.30	-4.806%	6	4,566	-30.388%
2024-09-18	10.82	10.82	10.82	10.82	+0.933%	1	4,560	-33.734%
2024-09-17	10.80	10.80	10.72	10.72	-3.074%	2	4,561	-33.116%
2024-09-16	11.06	11.06	11.06	11.06	+0.729%	3	4,562	-35.172%
2024-09-13	10.85	10.98	10.85	10.98	-1.964%	22	4,562	-34.699%
2024-09-12	11.20	11.20	11.20	11.20	-9.677%	4	4,563	-35.982%
2024-09-10	12.40	12.40	12.40	12.40	-8.148%	3	4,563	-42.177%
2024-09-06	13.50	13.50	13.50	13.50	+1.657%	2	4,560	-46.889%
2024-09-04	13.28	13.28	13.28	13.28	+7.530%	1	4,560	-46.009%
2024-09-03	12.35	12.35	12.35	12.35	-2.372%	3	4,560	-41.943%
2024-08-29	13.00	13.00	12.65	12.65	-7.326%	503	4,500	-43.320%
2024-08-28	13.65	13.65	13.65	13.65	+5.814%	1	4,357	-47.473%
2024-08-27	12.90	12.90	12.90	12.90	+2.871%	460	4,356	-44.419%
2024-08-26	12.60	12.74	12.45	12.54	+1.129%	4	4,096	-42.823%
2024-08-22	11.55	12.40	11.55	12.40	+11.712%	477	4,093	-42.177%
2024-08-21	11.25	11.25	11.10	11.10	-3.896%	2	4,091	-35.405%
2024-08-20	11.55	11.75	11.53	11.55	-0.087%	29	4,092	-37.922%
2024-08-19	11.90	11.95	11.56	11.56	-3.264%	44	4,071	-37.976%
2024-08-16	11.98	11.98	11.85	11.95	+1.702%	412	4,043	-40.000%
2024-08-15	11.80	11.95	11.75	11.75	-9.615%	52	4,040	-38.979%
2024-08-14	13.09	13.10	13.00	13.00	-1.887%	6	4,026	-44.846%
2024-08-13	13.95	13.95	13.25	13.25	-5.357%	31	4,022	-45.887%
2024-08-12	14.00	14.00	14.00	14.00	-2.098%	1	4,021	-48.786%
2024-08-09	14.30	14.30	14.30	14.30	-3.574%	2	4,021	-49.860%
2024-08-08	15.68	15.88	14.80	14.83	-8.738%	92	4,021	-51.652%
2024-08-07	15.13	16.55	15.10	16.25	+1.183%	212	4,021	-55.877%
2024-08-06	16.30	16.30	16.06	16.06	-4.405%	2	4,023	-55.355%
2024-08-05	19.10	19.70	16.80	16.80	+8.879%	47	4,021	-57.321%
2024-08-02	14.80	16.75	14.65	15.43	+31.880%	1,479	4,033	-53.532%
2024-08-01	10.60	11.70	10.60	11.70	+10.377%	9	3,888	-38.718%
2024-07-31	10.50	10.60	10.50	10.60	-9.402%	7	3,885	-32.358%
2024-07-30	11.40	11.70	11.40	11.70	+4.000%	49	3,878	-38.718%
2024-07-29	11.39	11.49	11.14	11.25	-2.597%	254	3,878	-36.267%
2024-07-26	11.90	11.90	11.40	11.55	-2.532%	1,391	3,807	-37.922%
2024-07-25	11.85	11.85	11.85	11.85	-0.587%	13	3,270	-39.494%
2024-07-24	11.74	11.92	11.74	11.92	+10.370%	47	3,257	-39.849%
2024-07-23	10.65	10.80	10.65	10.80	-5.263%	1,036	3,211	-33.611%
2024-07-22	11.40	11.40	11.40	11.40	-1.724%	1	2,175	-37.105%
2024-07-19	11.60	11.70	11.60	11.60	-0.429%	204	2,174	-38.190%
2024-07-18	11.65	11.65	11.65	11.65	+6.393%	15	1,972	-38.455%
2024-07-17	10.90	11.15	10.90	10.95	+7.353%	24	1,972	-34.521%
2024-07-16	10.20	10.20	10.20	10.20	-0.971%	112	1,969	-29.706%
2024-07-15	10.25	10.30	10.25	10.30	+0.980%	13	1,923	-30.388%
2024-07-12	10.20	10.20	10.20	10.20	+6.250%	20	1,910	-29.706%
2024-07-09	9.60	9.60	9.60	9.60	-2.538%	1	1,900	-25.313%
2024-07-08	9.85	9.85	9.85	9.85	+0.510%	1	1,900	-27.208%
2024-07-05	9.80	9.80	9.80	9.80	-2.874%	4	1,899	-26.837%
2024-07-03	10.00	10.09	10.00	10.09	+3.700%	132	2,007	-28.940%
2024-07-02	9.90	9.90	9.73	9.73	-4.138%	4	2,007	-26.310%
2024-06-28	10.08	10.15	10.08	10.15	+5.729%	14	2,009	-29.360%
2024-06-27	9.82	9.85	9.54	9.60	-3.808%	253	2,005	-25.313%
2024-06-26	10.50	10.50	9.98	9.98	-6.990%	14	1,807	-28.156%
2024-06-25	10.80	10.80	10.73	10.73	-1.106%	3	1,797	-33.178%
2024-06-24	10.85	10.85	10.85	10.85	+0.463%	10	1,796	-33.917%
2024-06-21	11.05	11.30	10.80	10.80	-4.425%	42	1,786	-33.611%
2024-06-20	11.30	11.30	11.30	11.30	-3.419%	40	1,796	-36.549%
2024-06-18	11.50	11.71	11.50	11.70	+2.632%	1,058	1,793	-38.718%
2024-06-17	11.30	11.40	11.30	11.40	-1.724%	58	1,793	-37.105%
2024-06-14	11.50	11.60	11.50	11.60	+1.310%	4	1,743	-38.190%
2024-06-13	10.89	11.45	10.89	11.45	+6.512%	20	1,743	-37.380%
2024-06-12	10.78	11.00	10.75	10.75	-0.922%	453	1,726	-33.302%
2024-06-11	11.00	11.15	10.85	10.85	-0.459%	14	2,008	-33.917%
2024-06-10	10.88	10.92	10.81	10.90	-2.242%	13	1,998	-34.220%
2024-06-07	11.40	11.40	11.03	11.15	-2.193%	3,032	1,988	-35.695%
2024-06-06	11.40	11.40	11.40	11.40	-4.121%	1	499	-37.105%
2024-06-05	11.87	11.89	11.87	11.89	-5.560%	4	499	-39.697%
2024-06-03	12.59	12.59	12.59	12.59	-2.780%	1	499	-43.050%
2024-05-31	13.30	13.30	12.95	12.95	+4.858%	20	500	-44.633%
2024-05-30	12.34	12.35	12.34	12.35	+2.917%	350	496	-41.943%
2024-05-29	12.18	12.25	11.35	12.00	-2.834%	751	767	-40.250%
2024-05-28	12.60	12.76	12.25	12.35	+1.646%	212	329	-41.943%
2024-05-24	12.15	12.15	12.15	12.15	+2.101%	2	271	-40.988%
2024-05-22	11.90	11.90	11.90	11.90	-0.833%	60	271	-39.748%
2024-05-20	12.00	12.00	12.00	12.00	-0.826%	1	211	-40.250%
2024-05-17	12.10	12.10	12.10	12.10	-1.626%	2	210	-40.744%
2024-05-16	11.90	12.30	11.85	12.30	+0.820%	6	209	-41.707%
2024-05-15	12.11	12.35	12.11	12.20	+0.826%	7	203	-41.230%
2024-05-14	12.45	12.45	12.10	12.10	-0.165%	7	196	-40.744%
2024-05-13	12.15	12.20	12.12	12.12	+5.391%	5	190	-40.842%
2024-05-09	11.50	11.50	11.50	11.50	-4.722%	1	187	-37.652%
2024-05-08	12.17	12.40	12.07	12.07	+0.166%	17	186	-40.597%
2024-05-07	12.05	12.05	12.05	12.05	-8.712%	2	179	-40.498%
2024-05-01	13.50	14.06	13.20	13.20	-3.790%	82	177	-45.682%
2024-04-30	13.10	14.36	12.55	13.72	-10.909%	9	172	-47.741%
2024-04-25	15.55	15.55	15.40	15.40	+12.738%	4	168	-53.442%
2024-04-23	13.80	13.80	13.66	13.66	-7.390%	75	164	-47.511%
2024-04-22	14.79	14.79	14.75	14.75	-3.721%	3	236	-51.390%
2024-04-19	13.58	15.32	13.57	15.32	+11.014%	113	234	-53.198%
2024-04-18	13.80	13.80	13.80	13.80	+1.770%	1	124	-48.043%
2024-04-17	13.22	14.71	13.20	13.56	+15.897%	127	124	-47.124%
2024-04-11	11.72	11.72	11.70	11.70	-8.235%	3	29	-38.718%
2024-04-09	12.75	12.75	12.75	12.75	+0.394%	13	26	-43.765%
2024-04-08	12.70	12.70	12.70	12.70	+1.600%	3	19	-43.543%
2024-04-05	12.50	12.50	12.50	12.50	-4.943%	4	16	-42.640%
2024-04-04	13.15	13.15	13.15	13.15	-0.303%	10	14	-45.475%
2024-04-03	13.19	13.19	13.19	13.19	0.000%	4	4	-45.641%