Dark

AMZN20260918P105
AMZN Sep 18 2026 105.00 Put (AMZN260918P00105000)
option OPRA

EOD

Jul 2, 2026

0.0800+60.000%(+0.0300)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.0900	0.1000	0.0500	0.0800	+60.000%	29	2,111	0.000%
2026-07-01	0.0900	0.0900	0.0500	0.0500	-44.444%	2	2,111	+60.000%
2026-06-30	0.0900	0.1100	0.0900	0.0900	+12.500%	36	2,110	-11.111%
2026-06-29	0.0900	0.0900	0.0800	0.0800	+14.286%	33	2,074	0.000%
2026-06-25	0.0800	0.0800	0.0700	0.0700	-22.222%	10	2,072	+14.286%
2026-06-22	0.0900	0.0900	0.0900	0.0900	-25.000%	1	2,077	-11.111%
2026-06-17	0.1200	0.1200	0.1200	0.1200	+100.000%	1	2,077	-33.333%
2026-06-15	0.0700	0.0700	0.0600	0.0600	-40.000%	150	2,077	+33.333%
2026-06-10	0.1000	0.1000	0.1000	0.1000	+42.857%	5	2,101	-20.000%
2026-06-09	0.0700	0.0700	0.0700	0.0700	-30.000%	1	2,101	+14.286%
2026-06-05	0.1000	0.1000	0.1000	0.1000	+25.000%	2	2,101	-20.000%
2026-06-04	0.1400	0.1400	0.0800	0.0800	0.000%	5	2,101	0.000%
2026-06-03	0.0800	0.0800	0.0800	0.0800	+14.286%	3	2,101	0.000%
2026-05-27	0.1000	0.1000	0.0700	0.0700	-30.000%	2	2,102	+14.286%
2026-05-18	0.1000	0.1000	0.1000	0.1000	-23.077%	10	2,102	-20.000%
2026-05-15	0.1300	0.1300	0.1300	0.1300	+44.444%	1	2,102	-38.462%
2026-05-12	0.0800	0.0900	0.0800	0.0900	-10.000%	100	2,103	-11.111%
2026-05-11	0.1000	0.1000	0.1000	0.1000	0.000%	149	2,003	-20.000%
2026-05-07	0.1000	0.1000	0.1000	0.1000	-28.571%	36	2,152	-20.000%
2026-05-05	0.1400	0.1400	0.1400	0.1400	+40.000%	1	2,116	-42.857%
2026-05-04	0.1200	0.1200	0.1000	0.1000	-16.667%	9	2,116	-20.000%
2026-04-30	0.1700	0.1700	0.1200	0.1200	0.000%	13	2,125	-33.333%
2026-04-29	0.1000	0.1200	0.1000	0.1200	-14.286%	5	2,121	-33.333%
2026-04-27	0.1400	0.1400	0.1400	0.1400	-17.647%	27	2,121	-42.857%
2026-04-24	0.1700	0.1700	0.1700	0.1700	+6.250%	90	2,094	-52.941%
2026-04-23	0.1500	0.1800	0.1400	0.1600	-5.882%	13	2,184	-50.000%
2026-04-22	0.1700	0.1700	0.1700	0.1700	-19.048%	10	2,177	-52.941%
2026-04-20	0.2100	0.2100	0.2100	0.2100	+23.529%	5	2,187	-61.905%
2026-04-17	0.1700	0.1700	0.1700	0.1700	-22.727%	3	2,187	-52.941%
2026-04-15	0.2200	0.2200	0.2200	0.2200	0.000%	9	2,187	-63.636%
2026-04-14	0.2100	0.2200	0.2100	0.2200	-35.294%	4	2,187	-63.636%
2026-04-09	0.4100	0.4100	0.3400	0.3400	-12.821%	13	2,188	-76.471%
2026-04-08	0.3900	0.3900	0.3900	0.3900	-35.000%	1	2,186	-79.487%
2026-04-07	0.6000	0.6000	0.6000	0.6000	+5.263%	6	2,185	-86.667%
2026-04-06	0.5700	0.5700	0.5700	0.5700	0.000%	1	2,179	-85.965%
2026-04-01	0.5700	0.5700	0.5700	0.5700	-10.938%	2	2,178	-85.965%
2026-03-31	0.6400	0.6400	0.6400	0.6400	-21.951%	1	2,180	-87.500%
2026-03-30	0.8600	0.8700	0.8200	0.8200	-9.890%	601	2,180	-90.244%
2026-03-27	0.8900	0.9300	0.8900	0.9100	+18.182%	12	1,588	-91.209%
2026-03-26	0.7100	0.7700	0.7100	0.7700	+18.462%	2	1,578	-89.610%
2026-03-25	0.6500	0.6500	0.6500	0.6500	-9.722%	7	1,577	-87.692%
2026-03-24	0.6800	0.7200	0.6800	0.7200	+14.286%	8	1,577	-88.889%
2026-03-23	0.6300	0.6300	0.6300	0.6300	-23.171%	1	1,570	-87.302%
2026-03-20	0.8100	0.8200	0.8100	0.8200	+24.242%	2	1,571	-90.244%
2026-03-18	0.6500	0.6600	0.6500	0.6600	-2.941%	6	1,569	-87.879%
2026-03-11	0.6800	0.6800	0.6800	0.6800	+1.493%	30	1,563	-88.235%
2026-03-10	0.7300	0.7300	0.6500	0.6700	-20.238%	26	1,533	-88.060%
2026-03-09	0.9200	0.9200	0.8400	0.8400	+13.514%	486	1,547	-90.476%
2026-03-06	0.7400	0.7400	0.7400	0.7400	+27.586%	1	1,715	-89.189%
2026-03-05	0.5800	0.5800	0.5800	0.5800	-3.333%	2	1,714	-86.207%
2026-03-04	0.6000	0.6000	0.6000	0.6000	-25.926%	10	1,715	-86.667%
2026-03-03	0.8800	0.8800	0.8100	0.8100	+10.959%	4	1,715	-90.123%
2026-03-02	0.7600	0.7600	0.7300	0.7300	-2.667%	23	1,713	-89.041%
2026-02-27	0.7500	0.7500	0.7500	0.7500	+8.696%	1	1,712	-89.333%
2026-02-26	0.6900	0.6900	0.6900	0.6900	+2.985%	150	1,711	-88.406%
2026-02-25	0.6700	0.6700	0.6700	0.6700	-11.842%	150	1,514	-88.060%
2026-02-23	0.7300	0.7800	0.7300	0.7600	+8.571%	5	1,514	-89.474%
2026-02-20	0.6500	0.7000	0.6500	0.7000	0.000%	2	1,511	-88.571%
2026-02-18	0.7100	0.7100	0.7000	0.7000	-7.895%	500	1,512	-88.571%
2026-02-17	0.7600	0.7600	0.7600	0.7600	-9.524%	3	1,255	-89.474%
2026-02-12	0.7300	0.8400	0.7300	0.8400	+20.000%	4	1,255	-90.476%
2026-02-11	0.7200	0.7200	0.7000	0.7000	+7.692%	2	1,252	-88.571%
2026-02-10	0.6500	0.6500	0.6500	0.6500	-1.515%	7	1,253	-87.692%
2026-02-09	0.6400	0.6600	0.6400	0.6600	-13.158%	3	1,251	-87.879%
2026-02-06	0.8400	0.8400	0.6800	0.7600	+8.571%	197	1,248	-89.474%
2026-02-05	0.6800	0.7000	0.6500	0.7000	+37.255%	384	1,062	-88.571%
2026-02-04	0.5100	0.5100	0.5100	0.5100	+8.511%	2	743	-84.314%
2026-02-03	0.4300	0.4700	0.4300	0.4700	+17.500%	5	741	-82.979%
2026-02-02	0.4000	0.4100	0.4000	0.4000	-13.043%	23	737	-80.000%
2026-01-29	0.4500	0.4600	0.4500	0.4600	+6.977%	23	740	-82.609%
2026-01-26	0.4300	0.4300	0.4300	0.4300	+7.500%	3	730	-81.395%
2026-01-23	0.3900	0.4100	0.3900	0.4000	-20.000%	50	730	-80.000%
2026-01-21	0.5000	0.5000	0.5000	0.5000	+2.041%	1	736	-84.000%
2026-01-20	0.4900	0.4900	0.4900	0.4900	+6.522%	15	736	-83.673%
2026-01-14	0.4900	0.4900	0.4600	0.4600	+17.949%	40	721	-82.609%
2026-01-12	0.3900	0.3900	0.3900	0.3900	-15.217%	50	690	-79.487%
2026-01-07	0.4600	0.4600	0.4600	0.4600	+4.545%	50	730	-82.609%
2026-01-06	0.4400	0.4400	0.4400	0.4400	-22.807%	22	680	-81.818%
2025-12-26	0.6100	0.6100	0.5700	0.5700	-16.176%	6	660	-85.965%
2025-12-22	0.6800	0.6800	0.6700	0.6800	-4.225%	90	584	-88.235%
2025-12-19	0.7100	0.7100	0.7100	0.7100	-7.792%	50	584	-88.732%
2025-12-16	0.7700	0.7700	0.7700	0.7700	-4.938%	3	634	-89.610%
2025-12-15	0.8300	0.8300	0.8100	0.8100	+6.579%	3	631	-90.123%
2025-12-12	0.7200	0.7600	0.7100	0.7600	0.000%	31	630	-89.474%
2025-12-09	0.7700	0.7700	0.7600	0.7600	-3.797%	31	599	-89.474%
2025-12-08	0.7800	0.7900	0.7700	0.7900	-1.250%	14	588	-89.873%
2025-12-04	0.8000	0.8000	0.8000	0.8000	-5.882%	1	574	-90.000%
2025-11-28	0.8500	0.8500	0.8500	0.8500	-32.000%	59	574	-90.588%
2025-11-20	1.2500	1.2500	1.2500	1.2500	+11.607%	10	515	-93.600%
2025-11-18	1.1200	1.1200	1.1200	1.1200	+24.444%	3	515	-92.857%
2025-11-14	0.9000	0.9000	0.9000	0.9000	+21.622%	20	515	-91.111%
2025-11-12	0.7400	0.7400	0.7400	0.7400	+5.714%	50	507	-89.189%
2025-11-06	0.7000	0.7000	0.7000	0.7000	+16.667%	1	457	-88.571%
2025-11-04	0.6000	0.6000	0.6000	0.6000	0.000%	1	456	-86.667%
2025-10-31	0.5600	0.6000	0.5600	0.6000	-26.829%	17	455	-86.667%
2025-10-30	0.8300	0.8300	0.8200	0.8200	+3.797%	5	468	-90.244%
2025-10-28	0.7900	0.7900	0.7900	0.7900	-1.250%	1	468	-89.873%
2025-10-27	0.8000	0.8000	0.8000	0.8000	-2.439%	2	467	-90.000%
2025-10-24	0.8000	0.8200	0.8000	0.8200	-9.890%	2	467	-90.244%
2025-10-23	0.9100	0.9100	0.9100	0.9100	-6.186%	2	467	-91.209%
2025-10-22	0.9700	0.9700	0.9700	0.9700	-3.000%	1	465	-91.753%
2025-10-21	1.0000	1.0000	1.0000	1.0000	-19.355%	1	464	-92.000%
2025-10-17	1.3400	1.3400	1.2300	1.2400	0.000%	22	465	-93.548%
2025-10-16	1.2400	1.2400	1.2400	1.2400	+5.085%	2	459	-93.548%
2025-10-15	1.1800	1.1800	1.1800	1.1800	+1.724%	2	461	-93.220%
2025-10-14	1.1600	1.1600	1.1600	1.1600	+26.087%	1	461	-93.103%
2025-09-30	0.9700	0.9700	0.9200	0.9200	+1.099%	4	462	-91.304%
2025-09-29	0.9100	0.9100	0.9100	0.9100	-7.143%	1	458	-91.209%
2025-09-26	0.9800	0.9800	0.9800	0.9800	-2.000%	1	457	-91.837%
2025-09-25	1.0000	1.0000	1.0000	1.0000	-2.913%	2	456	-92.000%
2025-09-23	1.0200	1.0300	1.0200	1.0300	+21.176%	2	454	-92.233%
2025-09-18	0.8500	0.8500	0.8500	0.8500	-3.409%	10	452	-90.588%
2025-09-17	0.8800	0.8800	0.8800	0.8800	+3.529%	1	442	-90.909%
2025-09-16	0.8200	0.8500	0.8200	0.8500	+4.938%	51	441	-90.588%
2025-09-09	0.8500	0.8600	0.8100	0.8100	0.000%	60	491	-90.123%
2025-09-08	0.8100	0.8100	0.8100	0.8100	-12.903%	4	431	-90.123%
2025-09-02	0.9300	0.9300	0.9300	0.9300	+16.250%	5	427	-91.398%
2025-08-28	0.8000	0.8000	0.8000	0.8000	-5.882%	10	422	-90.000%
2025-08-27	0.8500	0.8500	0.8500	0.8500	+4.938%	50	412	-90.588%
2025-08-25	0.7900	0.8600	0.7900	0.8100	-7.955%	4	362	-90.123%
2025-08-22	0.8800	0.8800	0.8800	0.8800	-4.348%	30	363	-90.909%
2025-08-19	0.8900	0.9200	0.8900	0.9200	+9.524%	98	333	-91.304%
2025-08-18	0.8400	0.8400	0.8200	0.8400	+9.091%	3	239	-90.476%
2025-08-14	0.7700	0.7700	0.7700	0.7700	-6.098%	1	238	-89.610%
2025-08-13	0.8000	0.8200	0.8000	0.8200	-3.529%	110	239	-90.244%
2025-08-08	0.8500	0.8500	0.8500	0.8500	-4.494%	1	149	-90.588%
2025-08-07	0.8900	0.8900	0.8900	0.8900	+5.952%	1	149	-91.011%
2025-08-06	0.8400	0.8400	0.8400	0.8400	-16.000%	1	148	-90.476%
2025-08-05	0.9700	1.0000	0.9600	1.0000	+2.041%	5	148	-92.000%
2025-08-04	0.9800	0.9800	0.9800	0.9800	-10.909%	1	148	-91.837%
2025-08-01	1.1300	1.1300	0.9800	1.1000	+29.412%	29	147	-92.727%
2025-07-31	0.8500	0.8500	0.8500	0.8500	-4.494%	1	135	-90.588%
2025-07-30	0.8900	0.8900	0.8900	0.8900	-3.261%	40	135	-91.011%
2025-07-29	0.8900	0.9200	0.8800	0.9200	+2.222%	4	155	-91.304%
2025-07-28	0.8900	0.9000	0.8600	0.9000	-1.099%	4	155	-91.111%
2025-07-25	0.9000	0.9200	0.9000	0.9100	-3.191%	20	156	-91.209%
2025-07-24	0.9400	0.9400	0.9400	0.9400	-11.321%	2	156	-91.489%
2025-07-23	1.0200	1.0600	1.0200	1.0600	0.000%	2	154	-92.453%
2025-07-22	1.0900	1.0900	1.0500	1.0600	+0.952%	47	154	-92.453%
2025-07-21	1.0400	1.0700	1.0400	1.0500	-6.250%	90	108	-92.381%
2025-07-18	1.1400	1.1400	1.1200	1.1200	-4.274%	12	100	-92.857%
2025-07-16	1.0800	1.2000	1.0800	1.1700	+7.339%	4	88	-93.162%
2025-07-15	1.1100	1.1100	1.0900	1.0900	-8.403%	31	89	-92.661%
2025-07-11	1.1900	1.1900	1.1900	1.1900	-4.032%	2	58	-93.277%
2025-07-10	1.2300	1.2400	1.2300	1.2400	-2.362%	7	60	-93.548%
2025-07-09	1.2700	1.2700	1.2700	1.2700	-6.618%	2	58	-93.701%
2025-07-08	1.3600	1.3600	1.3600	1.3600	-6.849%	2	57	-94.118%
2025-07-01	1.4600	1.4600	1.4100	1.4600	-2.667%	26	55	-94.521%
2025-06-30	1.4500	1.5000	1.4500	1.5000	+0.671%	12	34	-94.667%
2025-06-27	1.4900	1.4900	1.4900	1.4900	0.000%	20	27	-94.631%
2025-06-26	1.4900	1.4900	1.4900	1.4900	-9.697%	5	37	-94.631%
2025-06-25	1.6500	1.6500	1.6500	1.6500	-17.910%	1	36	-95.152%
2025-06-23	2.0100	2.0100	2.0100	2.0100	+5.789%	1	35	-96.020%
2025-06-20	1.9000	1.9000	1.9000	1.9000	+3.261%	6	34	-95.789%
2025-06-16	1.8400	1.8400	1.8400	1.8400	+1.099%	2	31	-95.652%
2025-06-11	1.8200	1.8200	1.8200	1.8200	+15.924%	4	29	-95.604%
2025-06-10	1.5700	1.5700	1.5700	1.5700	-15.135%	10	25	-94.904%
2025-06-09	1.8500	1.8500	1.8500	1.8500	+3.933%	1	15	-95.676%
2025-06-05	1.9400	1.9400	1.7800	1.7800	-13.592%	2	14	-95.506%
2025-06-02	2.0600	2.0600	2.0600	2.0600	+21.176%	2	12	-96.117%
2025-05-27	1.7000	1.7000	1.7000	1.7000	0.000%	10	10	-95.294%