Dark

AMZN20260918P120
AMZN Sep 18 2026 120.00 Put (AMZN260918P00120000)
option OPRA

EOD

Aug 17, 2026

0.0100-80.000%(-0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0100	0.0100	0.0100	0.0100	-80.000%	4	381	0.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	0.000%	1	385	-80.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-37.500%	53	386	-80.000%
2026-07-21	0.0800	0.0800	0.0800	0.0800	-20.000%	1	437	-87.500%
2026-07-20	0.1300	0.1300	0.1000	0.1000	0.000%	6	438	-90.000%
2026-07-16	0.1000	0.1000	0.1000	0.1000	+11.111%	1	438	-90.000%
2026-07-15	0.1000	0.1000	0.0900	0.0900	-25.000%	19	439	-88.889%
2026-07-09	0.1200	0.1200	0.1200	0.1200	-25.000%	1	456	-91.667%
2026-07-01	0.1600	0.1600	0.1600	0.1600	0.000%	1	456	-93.750%
2026-06-30	0.1600	0.1800	0.1600	0.1600	+14.286%	89	455	-93.750%
2026-06-29	0.1200	0.1400	0.1200	0.1400	-17.647%	4	368	-92.857%
2026-06-26	0.1700	0.1700	0.1700	0.1700	+30.769%	1	369	-94.118%
2026-06-25	0.1400	0.1400	0.1300	0.1300	+8.333%	100	368	-92.308%
2026-06-18	0.1200	0.1200	0.1200	0.1200	+9.091%	1	267	-91.667%
2026-06-17	0.1100	0.1100	0.1100	0.1100	-21.429%	1	267	-90.909%
2026-06-16	0.1400	0.1400	0.1300	0.1400	-26.316%	4	267	-92.857%
2026-06-04	0.2000	0.2300	0.1900	0.1900	+5.556%	37	268	-94.737%
2026-06-03	0.4000	0.4000	0.1800	0.1800	-5.263%	8	268	-94.444%
2026-06-02	0.1900	0.1900	0.1900	0.1900	+11.765%	2	268	-94.737%
2026-06-01	0.1700	0.1700	0.1700	0.1700	+30.769%	3	268	-94.118%
2026-05-29	0.1300	0.1300	0.1300	0.1300	-13.333%	1	265	-92.308%
2026-05-28	0.1500	0.1500	0.1500	0.1500	0.000%	1	264	-93.333%
2026-05-20	0.1500	0.1500	0.1500	0.1500	-6.250%	1	264	-93.333%
2026-05-18	0.1800	0.1800	0.1600	0.1600	-15.789%	2	267	-93.750%
2026-05-11	0.1900	0.1900	0.1900	0.1900	+11.765%	5	267	-94.737%
2026-05-08	0.1700	0.1700	0.1700	0.1700	0.000%	1	272	-94.118%
2026-05-05	0.1700	0.1900	0.1300	0.1700	-15.000%	49	273	-94.118%
2026-05-01	0.2000	0.2000	0.2000	0.2000	0.000%	1	278	-95.000%
2026-04-30	0.2000	0.2000	0.2000	0.2000	-25.926%	1	278	-95.000%
2026-04-27	0.2900	0.2900	0.2700	0.2700	-15.625%	2	279	-96.296%
2026-04-22	0.3200	0.3200	0.3200	0.3200	-20.000%	1	279	-96.875%
2026-04-16	0.4000	0.4000	0.4000	0.4000	-4.762%	1	279	-97.500%
2026-04-15	0.4200	0.4200	0.4200	0.4200	-17.647%	1	280	-97.619%
2026-04-14	0.5100	0.5100	0.5100	0.5100	-10.526%	1	280	-98.039%
2026-04-10	0.5400	0.5700	0.5400	0.5700	-12.308%	3	279	-98.246%
2026-04-09	0.7000	0.7000	0.6500	0.6500	-20.732%	103	280	-98.462%
2026-04-08	0.8200	0.8200	0.8200	0.8200	-33.333%	2	226	-98.780%
2026-04-02	1.2300	1.2300	1.2300	1.2300	+0.820%	1	227	-99.187%
2026-03-31	1.2200	1.2200	1.2200	1.2200	-24.224%	1	227	-99.180%
2026-03-30	1.6000	1.6100	1.6000	1.6100	-5.294%	28	227	-99.379%
2026-03-27	1.5900	1.7000	1.5900	1.7000	+30.769%	17	218	-99.412%
2026-03-26	1.2300	1.3000	1.2300	1.3000	+12.069%	2	232	-99.231%
2026-03-25	1.1600	1.1600	1.1600	1.1600	-10.769%	1	230	-99.138%
2026-03-24	1.3300	1.3300	1.2300	1.3000	+19.266%	6	229	-99.231%
2026-03-23	1.1500	1.1500	1.0900	1.0900	-22.695%	25	228	-99.083%
2026-03-20	1.3900	1.4100	1.3800	1.4100	+13.710%	36	253	-99.291%
2026-03-18	1.1100	1.2400	1.1100	1.2400	+14.815%	5	246	-99.194%
2026-03-17	1.0800	1.0800	1.0800	1.0800	-10.000%	1	243	-99.074%
2026-03-16	1.2000	1.2000	1.2000	1.2000	-4.762%	1	244	-99.167%
2026-03-10	1.2600	1.2600	1.2600	1.2600	+1.613%	1	243	-99.206%
2026-03-06	1.3300	1.3300	1.2400	1.2400	+11.712%	2	243	-99.194%
2026-03-05	1.1100	1.1100	1.1100	1.1100	+1.835%	1	243	-99.099%
2026-03-04	1.1000	1.1000	1.0900	1.0900	-14.173%	13	242	-99.083%
2026-02-26	1.2500	1.2700	1.2500	1.2700	+4.098%	2	239	-99.213%
2026-02-24	1.2200	1.2200	1.2200	1.2200	-14.685%	1	239	-99.180%
2026-02-23	1.4200	1.4300	1.4200	1.4300	+13.492%	2	238	-99.301%
2026-02-20	1.1500	1.2600	1.1500	1.2600	-1.563%	9	240	-99.206%
2026-02-18	1.2800	1.2800	1.2800	1.2800	-15.232%	5	234	-99.219%
2026-02-12	1.5000	1.5100	1.5000	1.5100	+30.172%	2	236	-99.338%
2026-02-10	1.1800	1.1800	1.1600	1.1600	-3.333%	14	236	-99.138%
2026-02-09	1.2300	1.2300	1.2000	1.2000	-12.409%	5	223	-99.167%
2026-02-06	1.4400	1.4800	1.2600	1.3700	+9.600%	40	221	-99.270%
2026-02-05	1.2500	1.2500	1.1000	1.2500	+92.308%	25	186	-99.200%
2026-02-03	0.6500	0.6500	0.6500	0.6500	-2.985%	2	184	-98.462%
2026-02-02	0.7500	0.7500	0.6700	0.6700	-8.219%	2	186	-98.507%
2026-01-28	0.6900	0.7400	0.6800	0.7300	-6.410%	55	186	-98.630%
2026-01-27	0.7800	0.7800	0.7800	0.7800	+2.632%	2	146	-98.718%
2026-01-23	0.7600	0.7600	0.7600	0.7600	-18.280%	4	144	-98.684%
2026-01-20	0.9000	0.9500	0.9000	0.9300	+14.815%	15	140	-98.925%
2026-01-14	0.8100	0.8100	0.8100	0.8100	+19.118%	2	132	-98.765%
2026-01-13	0.6800	0.6800	0.6800	0.6800	-5.556%	1	132	-98.529%
2026-01-08	0.7100	0.7400	0.7100	0.7200	-7.692%	8	131	-98.611%
2026-01-06	0.7800	0.7800	0.7800	0.7800	-11.364%	1	129	-98.718%
2026-01-05	0.9000	0.9000	0.8800	0.8800	-16.981%	2	128	-98.864%
2026-01-02	1.0600	1.0600	1.0600	1.0600	+17.778%	7	127	-99.057%
2025-12-29	0.9000	0.9000	0.9000	0.9000	-6.250%	50	120	-98.889%
2025-12-26	0.9600	0.9600	0.9600	0.9600	-5.882%	1	78	-98.958%
2025-12-23	1.0200	1.0200	1.0200	1.0200	-1.923%	1	78	-99.020%
2025-12-22	1.1100	1.1100	1.0400	1.0400	-21.212%	12	77	-99.038%
2025-12-17	1.3200	1.3200	1.3200	1.3200	+1.538%	1	71	-99.242%
2025-12-15	1.3500	1.3500	1.3000	1.3000	-2.256%	20	70	-99.231%
2025-12-12	1.3300	1.3300	1.3300	1.3300	+3.101%	1	54	-99.248%
2025-12-08	1.2900	1.2900	1.2900	1.2900	+1.575%	5	53	-99.225%
2025-12-04	1.3600	1.3600	1.2700	1.2700	+0.794%	7	48	-99.213%
2025-12-03	1.2600	1.2600	1.2600	1.2600	+4.132%	2	46	-99.206%
2025-12-02	1.2700	1.2700	1.2100	1.2100	-41.546%	2	44	-99.174%
2025-11-20	2.0700	2.0700	2.0700	2.0700	+20.349%	3	42	-99.517%
2025-11-18	1.7200	1.7200	1.7200	1.7200	+8.176%	1	45	-99.419%
2025-11-17	1.5900	1.5900	1.5900	1.5900	+44.545%	3	44	-99.371%
2025-11-06	1.1000	1.1000	1.1000	1.1000	+25.000%	1	41	-99.091%
2025-11-03	0.8800	0.8800	0.8800	0.8800	-13.725%	2	41	-98.864%
2025-10-31	1.0000	1.0200	0.9400	1.0200	-18.400%	7	41	-99.020%
2025-10-28	1.2500	1.2500	1.2500	1.2500	-3.101%	1	41	-99.200%
2025-10-24	1.2900	1.2900	1.2900	1.2900	-17.834%	1	40	-99.225%
2025-10-21	1.5700	1.5700	1.5700	1.5700	-20.707%	1	40	-99.363%
2025-10-17	2.0600	2.0600	1.9800	1.9800	-4.808%	11	39	-99.495%
2025-10-16	2.0800	2.0800	2.0800	2.0800	+7.772%	2	39	-99.519%
2025-10-14	1.9300	1.9300	1.9300	1.9300	+7.222%	1	39	-99.482%
2025-10-10	1.8900	1.8900	1.8000	1.8000	+21.622%	2	38	-99.444%
2025-10-03	1.5000	1.5000	1.4800	1.4800	-5.128%	8	38	-99.324%
2025-10-02	1.5600	1.5600	1.5600	1.5600	+1.961%	1	36	-99.359%
2025-10-01	1.5500	1.5500	1.5300	1.5300	+5.517%	10	36	-99.346%
2025-09-29	1.5000	1.5000	1.4500	1.4500	-7.051%	2	31	-99.310%
2025-09-23	1.5600	1.5600	1.5600	1.5600	+9.859%	10	31	-99.359%
2025-09-17	1.3900	1.4200	1.3900	1.4200	+5.185%	2	21	-99.296%
2025-09-15	1.3500	1.3500	1.3500	1.3500	-10.000%	2	20	-99.259%
2025-09-12	1.5000	1.5000	1.5000	1.5000	+1.351%	1	21	-99.333%
2025-09-10	1.3500	1.4800	1.3500	1.4800	-5.128%	3	20	-99.324%
2025-09-02	1.5600	1.5600	1.5600	1.5600	+25.806%	1	17	-99.359%
2025-08-28	1.2700	1.2700	1.2400	1.2400	-11.429%	2	17	-99.194%
2025-08-19	1.4000	1.4000	1.4000	1.4000	+5.263%	2	17	-99.286%
2025-08-18	1.2900	1.3300	1.2500	1.3300	+2.308%	3	17	-99.248%
2025-08-13	1.3000	1.3100	1.3000	1.3000	-7.801%	3	17	-99.231%
2025-08-11	1.4100	1.4100	1.4100	1.4100	-11.321%	2	14	-99.291%
2025-08-06	1.5900	1.5900	1.5900	1.5900	-5.917%	1	14	-99.371%
2025-08-04	1.6900	1.6900	1.6900	1.6900	+3.049%	2	14	-99.408%
2025-08-01	1.7300	1.7300	1.6400	1.6400	+22.388%	2	12	-99.390%
2025-07-30	1.3400	1.3400	1.3400	1.3400	0.000%	1	10	-99.254%
2025-07-28	1.3100	1.3400	1.2900	1.3400	-2.899%	4	9	-99.254%
2025-07-25	1.3400	1.3800	1.3400	1.3800	-6.757%	2	7	-99.275%
2025-07-24	1.4800	1.4800	1.4800	1.4800	-7.500%	2	7	-99.324%
2025-07-22	1.5600	1.6000	1.5600	1.6000	0.000%	2	5	-99.375%
2025-07-21	1.5600	1.6000	1.5600	1.6000	-6.433%	30	5	-99.375%
2025-07-18	1.6500	1.7100	1.6500	1.7100	0.000%	2	5	-99.415%
2025-07-17	1.7600	1.7600	1.7100	1.7100	-1.724%	2	5	-99.415%
2025-07-16	1.7400	1.7400	1.7400	1.7400	-14.286%	1	5	-99.425%
2025-07-03	1.9800	2.0600	1.9800	2.0300	-8.145%	4	3	-99.507%
2025-07-02	2.2000	2.2100	2.1300	2.2100	+2.315%	4	3	-99.548%
2025-07-01	2.1700	2.2300	2.1600	2.1600	-26.027%	6	4	-99.537%
2025-06-18	2.8500	2.9200	2.8500	2.9200	+3.180%	4	6	-99.658%
2025-06-09	2.8300	2.8300	2.8300	2.8300	-11.563%	2	6	-99.647%
2025-06-03	3.2000	3.2000	3.2000	3.2000	-1.538%	1	6	-99.688%
2025-05-28	3.3000	3.3000	3.2500	3.2500	-4.412%	2	5	-99.692%
2025-05-27	3.4000	3.4000	3.4000	3.4000	-11.688%	2	3	-99.706%
2025-05-23	3.8500	3.8500	3.8500	3.8500	0.000%	2	0	-99.740%