Dark

AMZN20260918P125
AMZN Sep 18 2026 125.00 Put (AMZN260918P00125000)
option OPRA

EOD

Aug 19, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0100	0.0100	0.0100	0.0100	0.000%	1	423	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	2	423	0.000%
2026-08-14	0.0600	0.0600	0.0100	0.0100	-50.000%	3	423	0.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	-60.000%	1	423	-50.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-37.500%	102	423	-80.000%
2026-07-30	0.0800	0.0800	0.0800	0.0800	-11.111%	4	462	-87.500%
2026-07-28	0.0900	0.0900	0.0900	0.0900	0.000%	1	464	-88.889%
2026-07-27	0.0900	0.0900	0.0900	0.0900	-10.000%	5	463	-88.889%
2026-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	1	467	-90.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	-28.571%	10	468	-90.000%
2026-07-14	0.1400	0.1400	0.1400	0.1400	+7.692%	1	458	-92.857%
2026-07-13	0.1300	0.1300	0.1300	0.1300	-7.143%	1	458	-92.308%
2026-07-10	0.1400	0.1400	0.1400	0.1400	-6.667%	1	457	-92.857%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-6.250%	1	457	-93.333%
2026-06-29	0.1600	0.1600	0.1600	0.1600	-20.000%	1	456	-93.750%
2026-06-26	0.2000	0.2000	0.2000	0.2000	+33.333%	1	457	-95.000%
2026-06-24	0.1200	0.1600	0.1200	0.1500	-6.250%	3	456	-93.333%
2026-06-22	0.1600	0.1600	0.1600	0.1600	0.000%	2	456	-93.750%
2026-06-16	0.1600	0.1600	0.1600	0.1600	-42.857%	1	454	-93.750%
2026-06-10	0.3200	0.3200	0.2800	0.2800	+3.704%	25	455	-96.429%
2026-06-05	0.2700	0.2700	0.2700	0.2700	+28.571%	2	454	-96.296%
2026-06-04	0.1900	0.2200	0.1900	0.2100	-8.696%	21	454	-95.238%
2026-06-03	0.4000	0.4000	0.2100	0.2300	+15.000%	43	433	-95.652%
2026-06-02	0.2100	0.2100	0.2000	0.2000	0.000%	4	390	-95.000%
2026-05-29	0.2000	0.2000	0.2000	0.2000	0.000%	1	386	-95.000%
2026-05-26	0.2000	0.2000	0.2000	0.2000	+5.263%	2	386	-95.000%
2026-05-20	0.1900	0.1900	0.1900	0.1900	-13.636%	5	386	-94.737%
2026-05-19	0.2200	0.2200	0.2200	0.2200	+15.789%	30	411	-95.455%
2026-05-18	0.2000	0.2000	0.1900	0.1900	-17.391%	2	411	-94.737%
2026-05-12	0.2300	0.2300	0.2300	0.2300	0.000%	1	411	-95.652%
2026-05-07	0.2400	0.2400	0.2300	0.2300	0.000%	12	412	-95.652%
2026-05-06	0.2300	0.2300	0.2300	0.2300	+15.000%	1	400	-95.652%
2026-05-05	0.2000	0.2000	0.2000	0.2000	-28.571%	1	401	-95.000%
2026-04-30	0.2800	0.2800	0.2800	0.2800	-9.677%	1	402	-96.429%
2026-04-29	0.3100	0.3100	0.3100	0.3100	-11.429%	4	403	-96.774%
2026-04-27	0.3500	0.3500	0.3500	0.3500	-5.405%	9	399	-97.143%
2026-04-24	0.3700	0.3700	0.3700	0.3700	-17.778%	3	397	-97.297%
2026-04-23	0.4600	0.4600	0.4200	0.4500	-2.174%	17	397	-97.778%
2026-04-22	0.4600	0.4600	0.4600	0.4600	+4.545%	20	397	-97.826%
2026-04-17	0.4400	0.4400	0.4400	0.4400	-10.204%	3	394	-97.727%
2026-04-14	0.5500	0.5500	0.4900	0.4900	-24.615%	8	391	-97.959%
2026-04-13	0.6500	0.6500	0.6500	0.6500	0.000%	2	399	-98.462%
2026-04-10	0.6900	0.6900	0.6500	0.6500	-20.732%	8	399	-98.462%
2026-04-09	0.9400	0.9400	0.7700	0.8200	-7.865%	6	404	-98.780%
2026-04-08	0.8900	0.8900	0.8900	0.8900	-31.538%	7	405	-98.876%
2026-04-07	1.3000	1.3000	1.3000	1.3000	+1.563%	1	412	-99.231%
2026-04-06	1.2400	1.2900	1.2400	1.2800	-11.724%	9	412	-99.219%
2026-04-02	1.4500	1.4500	1.4500	1.4500	+17.886%	1	418	-99.310%
2026-04-01	1.2200	1.2300	1.2200	1.2300	-13.380%	4	418	-99.187%
2026-03-31	1.5800	1.5800	1.4200	1.4200	-26.425%	30	418	-99.296%
2026-03-30	1.9500	1.9500	1.9200	1.9300	-8.962%	30	447	-99.482%
2026-03-27	2.0500	2.1200	2.0500	2.1200	+49.296%	8	426	-99.528%
2026-03-26	1.4200	1.4200	1.4200	1.4200	+5.970%	1	419	-99.296%
2026-03-25	1.3400	1.3400	1.3400	1.3400	-12.987%	1	418	-99.254%
2026-03-24	1.5200	1.5400	1.5200	1.5400	-8.333%	5	417	-99.351%
2026-03-20	1.6800	1.7000	1.6800	1.6800	+23.529%	112	415	-99.405%
2026-03-18	1.3300	1.3600	1.3300	1.3600	+13.333%	110	382	-99.265%
2026-03-17	1.2600	1.2600	1.2000	1.2000	-24.051%	3	272	-99.167%
2026-03-16	1.5800	1.5800	1.5800	1.5800	+6.040%	2	269	-99.367%
2026-03-11	1.4900	1.4900	1.4900	1.4900	-25.500%	1	269	-99.329%
2026-03-09	2.0000	2.0000	2.0000	2.0000	+30.719%	15	268	-99.500%
2026-03-06	1.5300	1.5300	1.5300	1.5300	+17.692%	4	268	-99.346%
2026-03-05	1.3000	1.3000	1.3000	1.3000	-2.985%	1	266	-99.231%
2026-03-04	1.3400	1.3400	1.3400	1.3400	-25.556%	1	266	-99.254%
2026-03-03	1.7600	1.8000	1.7600	1.8000	+16.883%	4	266	-99.444%
2026-02-26	1.5400	1.5400	1.5400	1.5400	+5.479%	5	262	-99.351%
2026-02-25	1.4600	1.4600	1.4600	1.4600	+2.817%	1	262	-99.315%
2026-02-24	1.4200	1.4200	1.4200	1.4200	-15.476%	1	262	-99.296%
2026-02-23	1.6800	1.6800	1.6800	1.6800	+1.205%	2	262	-99.405%
2026-02-19	1.6200	1.6600	1.6200	1.6600	+5.732%	2	260	-99.398%
2026-02-18	1.5600	1.5700	1.5000	1.5700	-9.249%	10	262	-99.363%
2026-02-13	1.7300	1.7300	1.7300	1.7300	-7.979%	1	263	-99.422%
2026-02-12	1.7800	1.8800	1.7800	1.8800	+14.634%	7	263	-99.468%
2026-02-11	1.6300	1.6400	1.6300	1.6400	+18.841%	2	256	-99.390%
2026-02-10	1.3800	1.3800	1.3800	1.3800	-16.364%	1	255	-99.275%
2026-02-06	1.6000	1.6500	1.5900	1.6500	+11.486%	4	254	-99.394%
2026-02-05	1.4800	1.4800	1.4800	1.4800	+34.545%	1	253	-99.324%
2026-02-04	1.1600	1.1600	1.1000	1.1000	+12.245%	6	252	-99.091%
2026-02-03	0.9800	0.9800	0.9800	0.9800	+19.512%	1	248	-98.980%
2026-01-28	0.8200	0.8200	0.8200	0.8200	-9.890%	14	248	-98.780%
2026-01-27	0.9100	0.9100	0.9100	0.9100	-4.211%	10	234	-98.901%
2026-01-22	0.9500	0.9500	0.9500	0.9500	+15.854%	10	224	-98.947%
2026-01-13	0.8200	0.8200	0.8200	0.8200	-3.529%	1	214	-98.780%
2026-01-09	0.8500	0.8500	0.8500	0.8500	-5.556%	1	213	-98.824%
2026-01-07	0.9100	0.9100	0.9000	0.9000	-3.226%	17	212	-98.889%
2026-01-06	0.9000	0.9300	0.9000	0.9300	-9.709%	9	195	-98.925%
2026-01-05	1.0700	1.0700	1.0300	1.0300	-17.600%	2	186	-99.029%
2026-01-02	1.2500	1.2500	1.2500	1.2500	+12.613%	1	186	-99.200%
2025-12-31	1.0500	1.1100	1.0500	1.1100	-9.016%	5	185	-99.099%
2025-12-22	1.2200	1.2200	1.2200	1.2200	-13.475%	1	185	-99.180%
2025-12-18	1.4100	1.4100	1.4100	1.4100	-6.623%	5	184	-99.291%
2025-12-04	1.6000	1.6000	1.5100	1.5100	-6.211%	23	184	-99.338%
2025-11-28	1.6100	1.6100	1.6100	1.6100	-11.538%	5	164	-99.379%
2025-11-14	1.8200	1.8200	1.8200	1.8200	+18.182%	1	169	-99.451%
2025-11-07	1.5400	1.5400	1.5400	1.5400	+28.333%	5	168	-99.351%
2025-11-04	1.1900	1.2000	1.1900	1.2000	0.000%	4	168	-99.167%
2025-10-31	1.1200	1.2000	1.1000	1.2000	-18.367%	105	164	-99.167%
2025-10-28	1.4600	1.4700	1.4600	1.4700	-2.000%	2	88	-99.320%
2025-10-24	1.5000	1.5000	1.5000	1.5000	-11.765%	3	86	-99.333%
2025-10-23	1.7000	1.7000	1.7000	1.7000	+1.796%	3	86	-99.412%
2025-10-21	1.7000	1.7000	1.6700	1.6700	-30.417%	7	86	-99.401%
2025-10-17	2.4000	2.4000	2.4000	2.4000	+7.143%	1	88	-99.583%
2025-10-15	2.2400	2.2400	2.2400	2.2400	+6.161%	1	88	-99.554%
2025-10-10	2.1100	2.1100	2.1100	2.1100	+20.571%	3	87	-99.526%
2025-10-09	1.7500	1.7500	1.7500	1.7500	-1.130%	1	86	-99.429%
2025-09-30	1.7700	1.7700	1.7700	1.7700	+2.312%	40	86	-99.435%
2025-09-29	1.7400	1.7400	1.7200	1.7300	-6.989%	3	86	-99.422%
2025-09-23	1.8600	1.8600	1.8600	1.8600	+12.048%	5	85	-99.462%
2025-09-22	1.6600	1.6600	1.6600	1.6600	+6.410%	1	85	-99.398%
2025-09-18	1.5600	1.5600	1.5600	1.5600	-5.455%	20	85	-99.359%
2025-09-17	1.6200	1.6500	1.6200	1.6500	+1.852%	2	75	-99.394%
2025-09-15	1.6200	1.6200	1.6200	1.6200	+3.846%	1	75	-99.383%
2025-08-25	1.5600	1.5600	1.5600	1.5600	-4.878%	20	75	-99.359%
2025-08-22	1.6400	1.6400	1.6400	1.6400	+8.609%	6	86	-99.390%
2025-08-19	1.5100	1.5100	1.5100	1.5100	+7.092%	1	80	-99.338%
2025-08-14	1.4100	1.4100	1.4100	1.4100	-19.429%	1	79	-99.291%
2025-08-06	1.7500	1.7500	1.7500	1.7500	-8.377%	3	79	-99.429%
2025-08-01	1.9100	1.9100	1.9100	1.9100	+24.026%	3	79	-99.476%
2025-07-30	1.5900	1.5900	1.5400	1.5400	-3.145%	2	76	-99.351%
2025-07-29	1.5200	1.5900	1.5200	1.5900	+3.247%	3	75	-99.371%
2025-07-25	1.6100	1.6100	1.5400	1.5400	-1.282%	2	75	-99.351%
2025-07-24	1.6400	1.6400	1.5600	1.5600	-15.676%	2	75	-99.359%
2025-07-22	1.8100	1.8500	1.8100	1.8500	+5.714%	2	73	-99.459%
2025-07-21	1.7500	1.7500	1.7500	1.7500	-9.326%	1	73	-99.429%
2025-07-18	1.9500	1.9500	1.9300	1.9300	-3.980%	2	73	-99.482%
2025-07-17	1.9700	2.0100	1.9700	2.0100	-5.189%	2	72	-99.502%
2025-07-16	2.0600	2.1200	2.0600	2.1200	-1.852%	4	72	-99.528%
2025-07-10	2.2600	2.2600	2.1600	2.1600	-8.085%	51	71	-99.537%
2025-07-03	2.3500	2.3500	2.2900	2.3500	-5.242%	9	36	-99.574%
2025-07-02	2.6000	2.6000	2.4800	2.4800	-0.800%	2	36	-99.597%
2025-07-01	2.5800	2.6000	2.5000	2.5000	-18.033%	4	36	-99.600%
2025-06-24	3.0500	3.0500	3.0500	3.0500	-15.278%	1	36	-99.672%
2025-06-23	3.6000	3.6000	3.6000	3.6000	+8.761%	1	35	-99.722%
2025-06-18	3.3100	3.3100	3.3100	3.3100	+1.534%	3	31	-99.698%
2025-06-16	3.2600	3.2600	3.2600	3.2600	-6.857%	5	31	-99.693%
2025-06-12	3.5000	3.5000	3.5000	3.5000	+2.941%	25	26	-99.714%
2025-06-06	3.4000	3.4000	3.4000	3.4000	0.000%	2	1	-99.706%