Dark

AMZN20261218P250
AMZN Dec 18 2026 250.00 Put (AMZN261218P00250000)
option OPRA

EOD

May 12, 2025

52.43-18.839%(-12.17)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	52.28	52.43	52.00	52.43	-18.839%	9	1,021	0.000%
2025-05-02	64.60	64.60	64.60	64.60	-0.615%	10	1,025	-18.839%
2025-05-01	65.00	65.00	65.00	65.00	+0.464%	5	1,025	-19.338%
2025-04-28	64.70	64.70	64.70	64.70	-0.995%	20	1,025	-18.964%
2025-04-25	65.35	65.35	65.35	65.35	-4.807%	2	1,025	-19.770%
2025-04-24	68.65	68.65	68.65	68.65	-1.549%	3	1,026	-23.627%
2025-04-23	69.73	69.73	69.73	69.73	-15.510%	1	1,029	-24.810%
2025-04-21	82.53	82.53	82.53	82.53	+13.992%	1	1,029	-36.472%
2025-04-15	72.40	72.40	72.40	72.40	+0.625%	3	1,029	-27.583%
2025-04-10	69.80	71.95	69.80	71.95	+2.202%	2	1,026	-27.130%
2025-04-09	81.25	81.25	70.40	70.40	-9.570%	4	1,024	-25.526%
2025-04-08	70.76	78.25	70.76	77.85	-0.702%	29	1,023	-32.653%
2025-04-07	77.05	81.39	77.05	78.40	-0.885%	23	1,010	-33.125%
2025-04-04	78.50	79.10	76.97	79.10	+8.758%	20	1,023	-33.717%
2025-04-03	71.65	73.70	71.65	72.73	+19.034%	28	1,023	-27.911%
2025-04-02	65.16	65.16	59.73	61.10	-11.756%	70	1,017	-14.190%
2025-03-31	69.30	69.30	69.20	69.24	+10.079%	10	1,002	-24.278%
2025-03-28	61.55	62.90	61.55	62.90	+12.422%	14	1,000	-16.645%
2025-03-24	56.20	56.20	55.95	55.95	-9.363%	2	999	-6.291%
2025-03-20	58.38	61.79	58.38	61.73	-0.994%	6	1,001	-15.066%
2025-03-18	62.35	62.35	62.35	62.35	+4.317%	1	999	-15.910%
2025-03-14	59.78	59.78	59.77	59.77	-2.734%	10	998	-12.280%
2025-03-11	61.45	61.45	61.45	61.45	-4.876%	6	993	-14.679%
2025-03-10	64.60	64.60	64.60	64.60	+9.399%	1	991	-18.839%
2025-03-07	59.75	63.26	58.90	59.05	+8.848%	42	991	-11.211%
2025-03-05	54.14	54.53	54.12	54.25	+3.728%	20	985	-3.355%
2025-03-03	52.50	52.50	52.30	52.30	+10.805%	8	977	+0.249%
2025-02-26	47.20	47.20	47.20	47.20	-2.861%	1	969	+11.081%
2025-02-24	47.65	48.59	47.65	48.59	+11.088%	7	969	+7.903%
2025-02-20	43.74	43.74	43.74	43.74	+0.783%	1	963	+19.867%
2025-02-19	43.40	43.40	43.40	43.40	+0.231%	1	962	+20.806%
2025-02-18	43.30	43.30	43.30	43.30	+6.650%	1	961	+21.085%
2025-02-13	40.60	40.60	40.60	40.60	+0.123%	30	930	+29.138%
2025-02-12	40.55	40.55	40.55	40.55	+2.788%	30	930	+29.297%
2025-02-10	39.45	39.45	39.45	39.45	+5.060%	23	900	+32.902%
2025-02-06	37.55	37.55	37.55	37.55	-3.272%	1	900	+39.627%
2025-02-05	38.82	38.82	38.82	38.82	+1.358%	10	899	+35.059%
2025-02-03	38.30	38.30	38.30	38.30	-1.059%	1	909	+36.893%
2025-01-29	38.71	38.71	38.71	38.71	-2.371%	1	910	+35.443%
2025-01-24	39.90	40.00	39.65	39.65	+1.277%	316	909	+32.232%
2025-01-22	39.64	39.64	39.15	39.15	-19.824%	11	834	+33.921%
2025-01-14	47.41	48.83	47.41	48.83	+0.577%	3	824	+7.373%
2025-01-13	48.55	48.55	48.55	48.55	+3.739%	32	823	+7.992%
2025-01-10	46.80	46.80	46.80	46.80	+0.775%	20	823	+12.030%
2024-12-20	46.44	46.44	46.44	46.44	+5.426%	1	823	+12.898%
2024-12-18	43.35	44.05	43.02	44.05	+2.848%	4	823	+19.024%
2024-12-17	42.83	42.83	42.83	42.83	+0.257%	1	823	+22.414%
2024-12-16	42.72	42.72	42.72	42.72	-0.070%	1	823	+22.729%
2024-12-11	42.75	42.75	42.75	42.75	-6.106%	400	823	+22.643%
2024-12-10	44.09	45.53	44.09	45.53	+3.713%	37	426	+15.155%
2024-12-09	43.46	43.90	43.46	43.90	-2.553%	24	430	+19.431%
2024-12-06	45.05	45.05	45.05	45.05	-6.535%	2	407	+16.382%
2024-12-04	48.07	48.20	48.07	48.20	-5.323%	5	406	+8.776%
2024-12-03	51.20	51.20	50.91	50.91	-1.908%	2	411	+2.986%
2024-11-08	51.90	51.90	51.90	51.90	+2.185%	2	410	+1.021%
2024-11-07	50.79	50.79	50.79	50.79	-7.822%	5	410	+3.229%
2024-11-06	56.00	56.00	55.10	55.10	-5.860%	2	405	-4.846%
2024-11-01	58.53	58.53	58.53	58.53	-15.821%	2	406	-10.422%
2024-10-01	69.53	69.53	69.53	69.53	+1.208%	140	405	-24.594%
2024-09-13	68.75	68.75	68.70	68.70	-0.536%	4	405	-23.683%
2024-09-12	69.45	69.70	69.07	69.07	-6.851%	14	405	-24.092%
2024-09-10	73.47	74.15	73.47	74.15	-5.045%	12	405	-29.292%
2024-08-27	76.82	78.09	76.82	78.09	+8.083%	14	415	-32.860%
2024-08-21	72.55	72.55	72.25	72.25	-2.628%	2	405	-27.433%
2024-08-19	74.81	74.81	74.20	74.20	+0.067%	4	405	-29.340%
2024-08-16	74.32	74.32	74.15	74.15	-1.462%	4	405	-29.292%
2024-08-15	75.72	75.72	75.25	75.25	-9.772%	2	404	-30.326%
2024-08-12	83.65	83.65	83.40	83.40	-2.170%	2	403	-37.134%
2024-08-08	85.53	85.53	85.20	85.25	+0.531%	3	402	-38.499%
2024-08-07	84.80	84.80	84.80	84.80	-6.813%	1	401	-38.172%
2024-08-05	94.55	94.55	91.00	91.00	+9.375%	5	400	-42.385%
2024-08-02	87.20	87.20	83.20	83.20	+15.991%	4	399	-36.983%
2024-08-01	66.20	71.73	66.20	71.73	+2.471%	6	399	-26.906%
2024-07-31	70.00	70.00	70.00	70.00	-3.581%	5	399	-25.100%
2024-07-30	72.60	72.62	72.60	72.60	-0.820%	5	404	-27.782%
2024-07-26	73.30	73.30	72.50	73.20	+1.610%	60	409	-28.374%
2024-07-24	72.10	72.10	72.04	72.04	+6.097%	10	392	-27.221%
2024-07-23	67.90	67.90	67.90	67.90	-4.218%	5	395	-22.784%
2024-07-18	71.00	71.00	70.89	70.89	+16.595%	15	390	-26.040%
2024-07-11	60.80	60.80	60.80	60.80	+1.333%	1	380	-13.766%
2024-07-10	59.00	60.00	59.00	60.00	0.000%	6	379	-12.617%
2024-07-09	60.00	60.00	60.00	60.00	+0.167%	1	377	-12.617%
2024-07-08	59.90	59.90	59.90	59.90	-2.044%	1	376	-12.471%
2024-07-03	61.15	61.15	61.15	61.15	-2.937%	1	375	-14.260%
2024-07-01	63.00	63.00	63.00	63.00	+0.639%	1	375	-16.778%
2024-06-28	62.56	62.60	62.55	62.60	-10.057%	40	375	-16.246%
2024-06-20	69.60	69.60	69.60	69.60	-0.685%	1	356	-24.670%
2024-06-18	69.71	71.41	69.71	70.08	-1.031%	40	317	-25.186%
2024-06-17	69.99	70.94	69.99	70.81	+0.926%	26	317	-25.957%
2024-06-14	70.54	70.86	69.74	70.16	+1.051%	10	291	-25.271%
2024-06-13	68.85	69.73	68.41	69.43	+3.318%	154	287	-24.485%
2024-06-07	67.20	67.20	67.20	67.20	-2.326%	2	133	-21.979%
2024-05-20	68.80	68.80	68.80	68.80	-0.722%	1	133	-23.794%
2024-05-17	69.20	69.30	69.20	69.30	+1.316%	6	133	-24.343%
2024-05-15	68.40	68.40	68.40	68.40	+0.293%	1	133	-23.348%
2024-05-13	68.20	68.20	68.20	68.20	+3.569%	1	133	-23.123%
2024-05-09	65.70	65.85	65.70	65.85	-2.876%	126	134	-20.380%
2024-05-08	67.57	67.80	67.40	67.80	+1.940%	5	34	-22.670%
2024-05-07	66.39	66.69	66.30	66.51	-6.979%	26	36	-21.170%
2024-05-01	72.50	72.50	71.50	71.50	-0.970%	4	13	-26.671%
2024-04-30	72.20	72.20	72.20	72.20	-0.960%	1	15	-27.382%
2024-04-26	72.90	72.90	72.90	72.90	-2.592%	4	14	-28.080%
2024-04-22	74.84	74.84	74.84	74.84	+6.081%	10	12	-29.944%
2024-04-04	70.55	70.55	70.55	70.55	-1.121%	1	2	-25.684%
2024-04-03	71.35	71.35	71.35	71.35	0.000%	1	1	-26.517%