Dark

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

EOD

Jun 29, 2026

0.1600-20.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1600	0.1600	0.1600	0.1600	-20.000%	1	456	0.000%
2026-06-26	0.2000	0.2000	0.2000	0.2000	+33.333%	1	457	-20.000%
2026-06-24	0.1200	0.1600	0.1200	0.1500	-6.250%	3	456	+6.667%
2026-06-22	0.1600	0.1600	0.1600	0.1600	0.000%	2	456	0.000%
2026-06-16	0.1600	0.1600	0.1600	0.1600	-42.857%	1	454	0.000%
2026-06-10	0.3200	0.3200	0.2800	0.2800	+3.704%	25	455	-42.857%
2026-06-05	0.2700	0.2700	0.2700	0.2700	+28.571%	2	454	-40.741%
2026-06-04	0.1900	0.2200	0.1900	0.2100	-8.696%	21	454	-23.810%
2026-06-03	0.4000	0.4000	0.2100	0.2300	+15.000%	43	433	-30.435%
2026-06-02	0.2100	0.2100	0.2000	0.2000	0.000%	4	390	-20.000%
2026-05-29	0.2000	0.2000	0.2000	0.2000	0.000%	1	386	-20.000%
2026-05-26	0.2000	0.2000	0.2000	0.2000	+5.263%	2	386	-20.000%
2026-05-20	0.1900	0.1900	0.1900	0.1900	-13.636%	5	386	-15.789%
2026-05-19	0.2200	0.2200	0.2200	0.2200	+15.789%	30	411	-27.273%
2026-05-18	0.2000	0.2000	0.1900	0.1900	-17.391%	2	411	-15.789%
2026-05-12	0.2300	0.2300	0.2300	0.2300	0.000%	1	411	-30.435%
2026-05-07	0.2400	0.2400	0.2300	0.2300	0.000%	12	412	-30.435%
2026-05-06	0.2300	0.2300	0.2300	0.2300	+15.000%	1	400	-30.435%
2026-05-05	0.2000	0.2000	0.2000	0.2000	-28.571%	1	401	-20.000%
2026-04-30	0.2800	0.2800	0.2800	0.2800	-9.677%	1	402	-42.857%
2026-04-29	0.3100	0.3100	0.3100	0.3100	-11.429%	4	403	-48.387%
2026-04-27	0.3500	0.3500	0.3500	0.3500	-5.405%	9	399	-54.286%
2026-04-24	0.3700	0.3700	0.3700	0.3700	-17.778%	3	397	-56.757%
2026-04-23	0.4600	0.4600	0.4200	0.4500	-2.174%	17	397	-64.444%
2026-04-22	0.4600	0.4600	0.4600	0.4600	+4.545%	20	397	-65.217%
2026-04-17	0.4400	0.4400	0.4400	0.4400	-10.204%	3	394	-63.636%
2026-04-14	0.5500	0.5500	0.4900	0.4900	-24.615%	8	391	-67.347%
2026-04-13	0.6500	0.6500	0.6500	0.6500	0.000%	2	399	-75.385%
2026-04-10	0.6900	0.6900	0.6500	0.6500	-20.732%	8	399	-75.385%
2026-04-09	0.9400	0.9400	0.7700	0.8200	-7.865%	6	404	-80.488%
2026-04-08	0.8900	0.8900	0.8900	0.8900	-31.538%	7	405	-82.022%
2026-04-07	1.3000	1.3000	1.3000	1.3000	+1.563%	1	412	-87.692%
2026-04-06	1.2400	1.2900	1.2400	1.2800	-11.724%	9	412	-87.500%
2026-04-02	1.4500	1.4500	1.4500	1.4500	+17.886%	1	418	-88.966%
2026-04-01	1.2200	1.2300	1.2200	1.2300	-13.380%	4	418	-86.992%
2026-03-31	1.5800	1.5800	1.4200	1.4200	-26.425%	30	418	-88.732%
2026-03-30	1.9500	1.9500	1.9200	1.9300	-8.962%	30	447	-91.710%
2026-03-27	2.0500	2.1200	2.0500	2.1200	+49.296%	8	426	-92.453%
2026-03-26	1.4200	1.4200	1.4200	1.4200	+5.970%	1	419	-88.732%
2026-03-25	1.3400	1.3400	1.3400	1.3400	-12.987%	1	418	-88.060%
2026-03-24	1.5200	1.5400	1.5200	1.5400	-8.333%	5	417	-89.610%
2026-03-20	1.6800	1.7000	1.6800	1.6800	+23.529%	112	415	-90.476%
2026-03-18	1.3300	1.3600	1.3300	1.3600	+13.333%	110	382	-88.235%
2026-03-17	1.2600	1.2600	1.2000	1.2000	-24.051%	3	272	-86.667%
2026-03-16	1.5800	1.5800	1.5800	1.5800	+6.040%	2	269	-89.873%
2026-03-11	1.4900	1.4900	1.4900	1.4900	-25.500%	1	269	-89.262%
2026-03-09	2.0000	2.0000	2.0000	2.0000	+30.719%	15	268	-92.000%
2026-03-06	1.5300	1.5300	1.5300	1.5300	+17.692%	4	268	-89.542%
2026-03-05	1.3000	1.3000	1.3000	1.3000	-2.985%	1	266	-87.692%
2026-03-04	1.3400	1.3400	1.3400	1.3400	-25.556%	1	266	-88.060%
2026-03-03	1.7600	1.8000	1.7600	1.8000	+16.883%	4	266	-91.111%
2026-02-26	1.5400	1.5400	1.5400	1.5400	+5.479%	5	262	-89.610%
2026-02-25	1.4600	1.4600	1.4600	1.4600	+2.817%	1	262	-89.041%
2026-02-24	1.4200	1.4200	1.4200	1.4200	-15.476%	1	262	-88.732%
2026-02-23	1.6800	1.6800	1.6800	1.6800	+1.205%	2	262	-90.476%
2026-02-19	1.6200	1.6600	1.6200	1.6600	+5.732%	2	260	-90.361%
2026-02-18	1.5600	1.5700	1.5000	1.5700	-9.249%	10	262	-89.809%
2026-02-13	1.7300	1.7300	1.7300	1.7300	-7.979%	1	263	-90.751%
2026-02-12	1.7800	1.8800	1.7800	1.8800	+14.634%	7	263	-91.489%
2026-02-11	1.6300	1.6400	1.6300	1.6400	+18.841%	2	256	-90.244%
2026-02-10	1.3800	1.3800	1.3800	1.3800	-16.364%	1	255	-88.406%
2026-02-06	1.6000	1.6500	1.5900	1.6500	+11.486%	4	254	-90.303%
2026-02-05	1.4800	1.4800	1.4800	1.4800	+34.545%	1	253	-89.189%
2026-02-04	1.1600	1.1600	1.1000	1.1000	+12.245%	6	252	-85.455%
2026-02-03	0.9800	0.9800	0.9800	0.9800	+19.512%	1	248	-83.673%
2026-01-28	0.8200	0.8200	0.8200	0.8200	-9.890%	14	248	-80.488%
2026-01-27	0.9100	0.9100	0.9100	0.9100	-4.211%	10	234	-82.418%
2026-01-22	0.9500	0.9500	0.9500	0.9500	+15.854%	10	224	-83.158%
2026-01-13	0.8200	0.8200	0.8200	0.8200	-3.529%	1	214	-80.488%
2026-01-09	0.8500	0.8500	0.8500	0.8500	-5.556%	1	213	-81.176%
2026-01-07	0.9100	0.9100	0.9000	0.9000	-3.226%	17	212	-82.222%
2026-01-06	0.9000	0.9300	0.9000	0.9300	-9.709%	9	195	-82.796%
2026-01-05	1.0700	1.0700	1.0300	1.0300	-17.600%	2	186	-84.466%
2026-01-02	1.2500	1.2500	1.2500	1.2500	+12.613%	1	186	-87.200%
2025-12-31	1.0500	1.1100	1.0500	1.1100	-9.016%	5	185	-85.586%
2025-12-22	1.2200	1.2200	1.2200	1.2200	-13.475%	1	185	-86.885%
2025-12-18	1.4100	1.4100	1.4100	1.4100	-6.623%	5	184	-88.652%
2025-12-04	1.6000	1.6000	1.5100	1.5100	-6.211%	23	184	-89.404%
2025-11-28	1.6100	1.6100	1.6100	1.6100	-11.538%	5	164	-90.062%
2025-11-14	1.8200	1.8200	1.8200	1.8200	+18.182%	1	169	-91.209%
2025-11-07	1.5400	1.5400	1.5400	1.5400	+28.333%	5	168	-89.610%
2025-11-04	1.1900	1.2000	1.1900	1.2000	0.000%	4	168	-86.667%
2025-10-31	1.1200	1.2000	1.1000	1.2000	-18.367%	105	164	-86.667%
2025-10-28	1.4600	1.4700	1.4600	1.4700	-2.000%	2	88	-89.116%
2025-10-24	1.5000	1.5000	1.5000	1.5000	-11.765%	3	86	-89.333%
2025-10-23	1.7000	1.7000	1.7000	1.7000	+1.796%	3	86	-90.588%
2025-10-21	1.7000	1.7000	1.6700	1.6700	-30.417%	7	86	-90.419%
2025-10-17	2.4000	2.4000	2.4000	2.4000	+7.143%	1	88	-93.333%
2025-10-15	2.2400	2.2400	2.2400	2.2400	+6.161%	1	88	-92.857%
2025-10-10	2.1100	2.1100	2.1100	2.1100	+20.571%	3	87	-92.417%
2025-10-09	1.7500	1.7500	1.7500	1.7500	-1.130%	1	86	-90.857%
2025-09-30	1.7700	1.7700	1.7700	1.7700	+2.312%	40	86	-90.960%
2025-09-29	1.7400	1.7400	1.7200	1.7300	-6.989%	3	86	-90.751%
2025-09-23	1.8600	1.8600	1.8600	1.8600	+12.048%	5	85	-91.398%
2025-09-22	1.6600	1.6600	1.6600	1.6600	+6.410%	1	85	-90.361%
2025-09-18	1.5600	1.5600	1.5600	1.5600	-5.455%	20	85	-89.744%
2025-09-17	1.6200	1.6500	1.6200	1.6500	+1.852%	2	75	-90.303%
2025-09-15	1.6200	1.6200	1.6200	1.6200	+3.846%	1	75	-90.123%
2025-08-25	1.5600	1.5600	1.5600	1.5600	-4.878%	20	75	-89.744%
2025-08-22	1.6400	1.6400	1.6400	1.6400	+8.609%	6	86	-90.244%
2025-08-19	1.5100	1.5100	1.5100	1.5100	+7.092%	1	80	-89.404%
2025-08-14	1.4100	1.4100	1.4100	1.4100	-19.429%	1	79	-88.652%
2025-08-06	1.7500	1.7500	1.7500	1.7500	-8.377%	3	79	-90.857%
2025-08-01	1.9100	1.9100	1.9100	1.9100	+24.026%	3	79	-91.623%
2025-07-30	1.5900	1.5900	1.5400	1.5400	-3.145%	2	76	-89.610%
2025-07-29	1.5200	1.5900	1.5200	1.5900	+3.247%	3	75	-89.937%
2025-07-25	1.6100	1.6100	1.5400	1.5400	-1.282%	2	75	-89.610%
2025-07-24	1.6400	1.6400	1.5600	1.5600	-15.676%	2	75	-89.744%
2025-07-22	1.8100	1.8500	1.8100	1.8500	+5.714%	2	73	-91.351%
2025-07-21	1.7500	1.7500	1.7500	1.7500	-9.326%	1	73	-90.857%
2025-07-18	1.9500	1.9500	1.9300	1.9300	-3.980%	2	73	-91.710%
2025-07-17	1.9700	2.0100	1.9700	2.0100	-5.189%	2	72	-92.040%
2025-07-16	2.0600	2.1200	2.0600	2.1200	-1.852%	4	72	-92.453%
2025-07-10	2.2600	2.2600	2.1600	2.1600	-8.085%	51	71	-92.593%
2025-07-03	2.3500	2.3500	2.2900	2.3500	-5.242%	9	36	-93.191%
2025-07-02	2.6000	2.6000	2.4800	2.4800	-0.800%	2	36	-93.548%
2025-07-01	2.5800	2.6000	2.5000	2.5000	-18.033%	4	36	-93.600%
2025-06-24	3.0500	3.0500	3.0500	3.0500	-15.278%	1	36	-94.754%
2025-06-23	3.6000	3.6000	3.6000	3.6000	+8.761%	1	35	-95.556%
2025-06-18	3.3100	3.3100	3.3100	3.3100	+1.534%	3	31	-95.166%
2025-06-16	3.2600	3.2600	3.2600	3.2600	-6.857%	5	31	-95.092%
2025-06-12	3.5000	3.5000	3.5000	3.5000	+2.941%	25	26	-95.429%
2025-06-06	3.4000	3.4000	3.4000	3.4000	0.000%	2	1	-95.294%