Dark

AMZN20260918P130
AMZN Sep 18 2026 130.00 Put (AMZN260918P00130000)
option OPRA

EOD

Jun 29, 2026

0.2300+4.545%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2300	0.2300	0.2300	0.2300	+4.545%	1	5,846	0.000%
2026-06-26	0.2500	0.2500	0.2200	0.2200	-12.000%	4	5,847	+4.545%
2026-06-25	0.2500	0.2500	0.2500	0.2500	+31.579%	1	5,846	-8.000%
2026-06-24	0.1900	0.1900	0.1900	0.1900	+26.667%	1	5,846	+21.053%
2026-06-17	0.1500	0.1500	0.1500	0.1500	-48.276%	1	5,846	+53.333%
2026-06-09	0.2900	0.2900	0.2900	0.2900	+20.833%	1	5,846	-20.690%
2026-06-05	0.2400	0.2400	0.2400	0.2400	+9.091%	11	5,846	-4.167%
2026-06-04	0.2800	0.2800	0.2200	0.2200	-12.000%	7	5,846	+4.545%
2026-06-03	0.4500	0.4500	0.2500	0.2500	-3.846%	78	5,840	-8.000%
2026-06-02	0.2400	0.2600	0.2400	0.2600	+23.810%	4	5,762	-11.538%
2026-05-26	0.2100	0.2100	0.2100	0.2100	-19.231%	3	5,758	+9.524%
2026-05-19	0.2600	0.2600	0.2600	0.2600	+13.043%	11	5,758	-11.538%
2026-05-18	0.2200	0.2300	0.2200	0.2300	-20.690%	3	5,751	0.000%
2026-05-15	0.2700	0.2900	0.2700	0.2900	+7.407%	5	5,751	-20.690%
2026-05-12	0.2600	0.2700	0.2500	0.2700	-3.571%	3	5,751	-14.815%
2026-05-11	0.2600	0.2800	0.2600	0.2800	+7.692%	3	5,751	-17.857%
2026-05-08	0.2600	0.2600	0.2600	0.2600	-16.129%	1	5,751	-11.538%
2026-05-07	0.2900	0.3100	0.2800	0.3100	+24.000%	15	5,751	-25.806%
2026-05-05	0.2300	0.2600	0.2300	0.2500	-10.714%	301	5,739	-8.000%
2026-05-04	0.2800	0.2800	0.2800	0.2800	-9.677%	1	5,661	-17.857%
2026-04-30	0.3200	0.3200	0.3100	0.3100	-24.390%	7	5,660	-25.806%
2026-04-28	0.4100	0.4100	0.4100	0.4100	-2.381%	1	5,666	-43.902%
2026-04-27	0.4200	0.4200	0.4200	0.4200	0.000%	10	5,665	-45.238%
2026-04-24	0.4300	0.4300	0.4200	0.4200	-16.000%	10	5,656	-45.238%
2026-04-21	0.5200	0.5200	0.5000	0.5000	-15.254%	2	5,648	-54.000%
2026-04-20	0.6000	0.6000	0.5900	0.5900	-1.667%	15	5,648	-61.017%
2026-04-17	0.5000	0.6000	0.4800	0.6000	+9.091%	15	5,633	-61.667%
2026-04-16	0.5500	0.5500	0.5500	0.5500	-8.333%	1	5,636	-58.182%
2026-04-15	0.6300	0.6300	0.5900	0.6000	0.000%	7	5,637	-61.667%
2026-04-14	0.6800	0.6800	0.5800	0.6000	-25.926%	16	5,632	-61.667%
2026-04-10	0.8200	0.8200	0.8100	0.8100	-31.356%	5	5,635	-71.605%
2026-04-08	1.1100	1.1800	1.1100	1.1800	-23.871%	4	5,636	-80.508%
2026-04-06	1.5500	1.5500	1.5500	1.5500	-13.889%	1	5,636	-85.161%
2026-04-02	1.6700	1.8000	1.6700	1.8000	+9.091%	7	5,630	-87.222%
2026-04-01	1.5200	1.6500	1.5200	1.6500	-5.714%	28	5,630	-86.061%
2026-03-31	1.9500	1.9500	1.7500	1.7500	-24.569%	2	5,630	-86.857%
2026-03-30	2.3300	2.3400	2.3100	2.3200	-8.661%	22	5,630	-90.086%
2026-03-27	2.3500	2.5400	2.3500	2.5400	+23.902%	16	5,608	-90.945%
2026-03-26	2.0400	2.0700	2.0400	2.0500	+17.816%	20	5,599	-88.780%
2026-03-25	1.7200	1.7400	1.7200	1.7400	+12.258%	3	5,579	-86.782%
2026-03-23	1.5500	1.5500	1.5500	1.5500	-24.390%	1	5,577	-85.161%
2026-03-20	2.0300	2.0500	2.0000	2.0500	+7.895%	128	5,577	-88.780%
2026-03-19	1.9100	1.9200	1.8900	1.9000	+15.854%	32	5,508	-87.895%
2026-03-18	1.6400	1.6400	1.6400	1.6400	+9.333%	7	5,483	-85.976%
2026-03-17	1.5500	1.5500	1.5000	1.5000	-13.793%	8	5,476	-84.667%
2026-03-16	1.8500	1.8500	1.6500	1.7400	-20.183%	43	5,483	-86.782%
2026-03-13	2.1500	2.1800	2.0200	2.1800	+3.810%	13	5,463	-89.450%
2026-03-12	2.0000	2.1000	2.0000	2.1000	+7.692%	101	5,450	-89.048%
2026-03-09	1.9500	1.9500	1.9500	1.9500	-2.500%	87	5,416	-88.205%
2026-03-06	2.0000	2.0000	2.0000	2.0000	+21.951%	2	5,416	-88.500%
2026-03-05	1.5800	1.6900	1.5800	1.6400	-6.286%	26	5,416	-85.976%
2026-03-04	1.8900	1.8900	1.7500	1.7500	-12.060%	2	5,392	-86.857%
2026-03-03	2.2800	2.2800	1.9900	1.9900	-1.485%	9	5,392	-88.442%
2026-03-02	2.0800	2.0800	2.0200	2.0200	+6.316%	5	5,392	-88.614%
2026-02-26	1.8600	1.9000	1.8600	1.9000	+9.195%	5	5,392	-87.895%
2026-02-24	1.9400	2.0000	1.7400	1.7400	-17.143%	36	5,387	-86.782%
2026-02-23	2.0700	2.1000	2.0700	2.1000	+1.449%	4	5,387	-89.048%
2026-02-19	2.0100	2.0700	2.0100	2.0700	+13.736%	2	5,387	-88.889%
2026-02-18	1.9400	1.9400	1.7700	1.8200	-14.554%	16	5,389	-87.363%
2026-02-17	2.1300	2.1300	2.1300	2.1300	-4.911%	1	5,378	-89.202%
2026-02-13	2.2000	2.2400	2.2000	2.2400	-0.444%	7	5,383	-89.732%
2026-02-12	2.2300	2.2800	2.2300	2.2500	+24.309%	11	5,383	-89.778%
2026-02-11	1.8100	1.8100	1.8100	1.8100	+9.697%	1	5,372	-87.293%
2026-02-10	1.6500	1.6500	1.6500	1.6500	-17.085%	1	5,371	-86.061%
2026-02-09	1.9900	1.9900	1.9900	1.9900	+10.556%	10	5,371	-88.442%
2026-02-06	1.9500	1.9800	1.8000	1.8000	+34.328%	22	5,371	-87.222%
2026-02-04	1.3400	1.3400	1.3400	1.3400	+17.544%	1	5,355	-82.836%
2026-02-03	1.1400	1.1400	1.1400	1.1400	+2.703%	1	5,355	-79.825%
2026-01-29	1.1700	1.1700	1.0700	1.1100	+9.901%	7	5,355	-79.279%
2026-01-27	1.0100	1.0100	1.0100	1.0100	-3.810%	2	5,355	-77.228%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-0.943%	2	5,355	-78.095%
2026-01-16	1.0600	1.0600	1.0600	1.0600	-7.018%	1	5,355	-78.302%
2026-01-15	1.1400	1.1400	1.1400	1.1400	+11.765%	5,000	5,355	-79.825%
2026-01-13	1.0200	1.0200	1.0200	1.0200	+10.870%	1	550	-77.451%
2026-01-12	0.9200	0.9200	0.9200	0.9200	-8.000%	2	549	-75.000%
2026-01-09	1.0300	1.0300	1.0000	1.0000	-9.091%	2	549	-77.000%
2026-01-06	1.0800	1.1000	1.0800	1.1000	-12.000%	9	548	-79.091%
2025-12-31	1.2500	1.2500	1.2500	1.2500	-3.846%	5	536	-81.600%
2025-12-26	1.3000	1.3000	1.3000	1.3000	-12.752%	10	536	-82.308%
2025-12-22	1.4900	1.4900	1.4900	1.4900	-19.459%	5	536	-84.564%
2025-12-16	1.8400	1.8500	1.8400	1.8500	-0.538%	50	536	-87.568%
2025-12-15	1.8900	1.8900	1.8500	1.8600	+5.085%	8	486	-87.634%
2025-12-12	1.7700	1.7700	1.7700	1.7700	+3.509%	1	481	-87.006%
2025-12-05	1.7100	1.7100	1.7100	1.7100	+0.588%	12	481	-86.550%
2025-12-02	1.7000	1.7000	1.7000	1.7000	-8.108%	4	481	-86.471%
2025-11-28	1.8500	1.8500	1.8500	1.8500	-2.116%	4	481	-87.568%
2025-11-26	1.8900	1.8900	1.8900	1.8900	-24.096%	5	481	-87.831%
2025-11-19	2.4900	2.4900	2.4900	2.4900	+1.220%	80	481	-90.763%
2025-11-18	2.4500	2.4600	2.4500	2.4600	+50.000%	15	461	-90.650%
2025-11-12	1.6400	1.6400	1.6400	1.6400	+2.500%	1	446	-85.976%
2025-11-06	1.6000	1.6000	1.6000	1.6000	+16.788%	40	446	-85.625%
2025-11-05	1.3700	1.3700	1.3700	1.3700	-20.349%	2	406	-83.212%
2025-10-28	1.7100	1.7200	1.7100	1.7200	-1.714%	2	405	-86.628%
2025-10-24	1.7500	1.7500	1.7500	1.7500	-10.256%	1	404	-86.857%
2025-10-21	1.9500	1.9500	1.9500	1.9500	-18.067%	2	404	-88.205%
2025-10-20	2.5000	2.5000	2.3800	2.3800	-15.603%	6	402	-90.336%
2025-10-17	2.7000	2.8200	2.7000	2.8200	0.000%	84	402	-91.844%
2025-10-16	2.8200	2.8200	2.8200	2.8200	+15.574%	206	336	-91.844%
2025-10-13	2.4000	2.4400	2.4000	2.4400	-2.789%	80	130	-90.574%
2025-10-10	2.5000	2.5100	2.5000	2.5100	+22.439%	10	74	-90.837%
2025-10-08	2.0500	2.0500	2.0500	2.0500	-6.393%	2	78	-88.780%
2025-10-07	2.1900	2.1900	2.1900	2.1900	+2.817%	2	74	-89.498%
2025-10-03	2.1300	2.1300	2.1300	2.1300	+3.398%	2	74	-89.202%
2025-09-30	2.0600	2.0600	2.0600	2.0600	-9.649%	1	72	-88.835%
2025-09-25	2.2800	2.2800	2.2800	2.2800	+25.275%	5	71	-89.912%
2025-09-18	1.8200	1.8200	1.8200	1.8200	-5.208%	2	68	-87.363%
2025-09-17	1.8900	1.9400	1.8900	1.9200	+6.077%	6	70	-88.021%
2025-09-15	1.8100	1.8100	1.8100	1.8100	-5.236%	10	67	-87.293%
2025-09-10	1.9100	1.9100	1.9100	1.9100	-6.373%	10	67	-87.958%
2025-09-02	2.0700	2.1200	2.0400	2.0400	+12.088%	61	65	-88.725%
2025-08-25	1.7600	1.8200	1.7600	1.8200	-5.208%	2	56	-87.363%
2025-08-19	1.8600	1.9200	1.8600	1.9200	+6.667%	2	56	-88.021%
2025-08-18	1.6900	1.8000	1.6900	1.8000	+10.429%	2	56	-87.222%
2025-08-14	1.6500	1.6500	1.6300	1.6300	-13.757%	2	57	-85.890%
2025-08-12	1.8900	1.8900	1.8900	1.8900	-20.253%	2	55	-87.831%
2025-08-01	2.3700	2.3700	2.3700	2.3700	+29.508%	4	54	-90.295%
2025-07-30	1.7900	1.8300	1.7900	1.8300	+3.390%	2	50	-87.432%
2025-07-29	1.8300	1.8300	1.7700	1.7700	+4.118%	2	50	-87.006%
2025-07-28	1.7400	1.7400	1.7000	1.7000	-7.104%	2	50	-86.471%
2025-07-25	1.7800	1.8300	1.7800	1.8300	+0.549%	2	49	-87.432%
2025-07-24	1.8500	1.8500	1.7700	1.8200	-12.919%	5	49	-87.363%
2025-07-22	2.1500	2.1500	2.0900	2.0900	+3.980%	2	48	-88.995%
2025-07-21	2.0100	2.0100	2.0100	2.0100	-14.468%	1	49	-88.557%
2025-07-17	2.2900	2.3500	2.2900	2.3500	-4.082%	2	49	-90.213%
2025-07-16	2.4500	2.4500	2.3900	2.4500	+10.860%	4	48	-90.612%
2025-07-15	2.2100	2.2200	2.2100	2.2100	-18.148%	30	48	-89.593%
2025-07-03	2.6400	2.7000	2.6400	2.7000	-6.250%	2	17	-91.481%
2025-07-02	2.8900	2.9200	2.8700	2.8800	-16.522%	4	17	-92.014%
2025-06-25	3.4500	3.4500	3.4500	3.4500	-8.000%	1	16	-93.333%
2025-06-17	3.7500	3.7500	3.7500	3.7500	0.000%	1	15	-93.867%
2025-06-16	3.7500	3.7500	3.7500	3.7500	-10.714%	1	14	-93.867%
2025-06-13	4.2000	4.2000	4.2000	4.2000	+16.992%	2	13	-94.524%
2025-06-09	3.5900	3.5900	3.5900	3.5900	-7.949%	10	12	-93.593%
2025-06-06	3.9000	3.9000	3.9000	3.9000	-10.959%	2	3	-94.103%
2025-06-02	4.4400	4.4400	4.3800	4.3800	-0.455%	2	2	-94.749%
2025-05-28	4.4000	4.4000	4.4000	4.4000	-1.124%	1	2	-94.773%
2025-05-27	4.4700	4.4700	4.4500	4.4500	0.000%	2	1	-94.831%