Dark

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

EOD

Aug 18, 2026

0.01000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	10	5,920	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	-50.000%	1	5,920	0.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	+100.000%	1	5,921	-50.000%
2026-08-13	0.0200	0.0300	0.0100	0.0100	-50.000%	131	5,887	0.000%
2026-08-12	0.0200	0.0200	0.0200	0.0200	-33.333%	3	5,887	-50.000%
2026-08-11	0.0300	0.0300	0.0300	0.0300	0.000%	13	5,887	-66.667%
2026-08-07	0.0300	0.0300	0.0300	0.0300	+200.000%	2	5,884	-66.667%
2026-08-06	0.0100	0.0100	0.0100	0.0100	-75.000%	1	5,884	0.000%
2026-08-05	0.0400	0.0400	0.0400	0.0400	+33.333%	15	5,884	-75.000%
2026-08-04	0.1400	0.1400	0.0300	0.0300	+50.000%	3	5,884	-66.667%
2026-08-03	0.1400	0.1400	0.0200	0.0200	-80.000%	11	5,885	-50.000%
2026-07-30	0.1000	0.1000	0.1000	0.1000	+25.000%	1	5,887	-90.000%
2026-07-29	0.1000	0.1000	0.0800	0.0800	-11.111%	2	5,888	-87.500%
2026-07-28	0.1000	0.1000	0.0900	0.0900	-18.182%	7	5,887	-88.889%
2026-07-24	0.1100	0.1100	0.1100	0.1100	-21.429%	111	5,886	-90.909%
2026-07-23	0.1400	0.1400	0.1400	0.1400	+27.273%	3	5,881	-92.857%
2026-07-21	0.1100	0.1100	0.1100	0.1100	-15.385%	1	5,881	-90.909%
2026-07-20	0.1300	0.1300	0.1300	0.1300	0.000%	1	5,881	-92.308%
2026-07-15	0.1300	0.1300	0.1300	0.1300	-23.529%	5	5,881	-92.308%
2026-07-10	0.1700	0.1700	0.1700	0.1700	-26.087%	55	5,881	-94.118%
2026-06-29	0.2300	0.2300	0.2300	0.2300	+4.545%	1	5,846	-95.652%
2026-06-26	0.2500	0.2500	0.2200	0.2200	-12.000%	4	5,847	-95.455%
2026-06-25	0.2500	0.2500	0.2500	0.2500	+31.579%	1	5,846	-96.000%
2026-06-24	0.1900	0.1900	0.1900	0.1900	+26.667%	1	5,846	-94.737%
2026-06-17	0.1500	0.1500	0.1500	0.1500	-48.276%	1	5,846	-93.333%
2026-06-09	0.2900	0.2900	0.2900	0.2900	+20.833%	1	5,846	-96.552%
2026-06-05	0.2400	0.2400	0.2400	0.2400	+9.091%	11	5,846	-95.833%
2026-06-04	0.2800	0.2800	0.2200	0.2200	-12.000%	7	5,846	-95.455%
2026-06-03	0.4500	0.4500	0.2500	0.2500	-3.846%	78	5,840	-96.000%
2026-06-02	0.2400	0.2600	0.2400	0.2600	+23.810%	4	5,762	-96.154%
2026-05-26	0.2100	0.2100	0.2100	0.2100	-19.231%	3	5,758	-95.238%
2026-05-19	0.2600	0.2600	0.2600	0.2600	+13.043%	11	5,758	-96.154%
2026-05-18	0.2200	0.2300	0.2200	0.2300	-20.690%	3	5,751	-95.652%
2026-05-15	0.2700	0.2900	0.2700	0.2900	+7.407%	5	5,751	-96.552%
2026-05-12	0.2600	0.2700	0.2500	0.2700	-3.571%	3	5,751	-96.296%
2026-05-11	0.2600	0.2800	0.2600	0.2800	+7.692%	3	5,751	-96.429%
2026-05-08	0.2600	0.2600	0.2600	0.2600	-16.129%	1	5,751	-96.154%
2026-05-07	0.2900	0.3100	0.2800	0.3100	+24.000%	15	5,751	-96.774%
2026-05-05	0.2300	0.2600	0.2300	0.2500	-10.714%	301	5,739	-96.000%
2026-05-04	0.2800	0.2800	0.2800	0.2800	-9.677%	1	5,661	-96.429%
2026-04-30	0.3200	0.3200	0.3100	0.3100	-24.390%	7	5,660	-96.774%
2026-04-28	0.4100	0.4100	0.4100	0.4100	-2.381%	1	5,666	-97.561%
2026-04-27	0.4200	0.4200	0.4200	0.4200	0.000%	10	5,665	-97.619%
2026-04-24	0.4300	0.4300	0.4200	0.4200	-16.000%	10	5,656	-97.619%
2026-04-21	0.5200	0.5200	0.5000	0.5000	-15.254%	2	5,648	-98.000%
2026-04-20	0.6000	0.6000	0.5900	0.5900	-1.667%	15	5,648	-98.305%
2026-04-17	0.5000	0.6000	0.4800	0.6000	+9.091%	15	5,633	-98.333%
2026-04-16	0.5500	0.5500	0.5500	0.5500	-8.333%	1	5,636	-98.182%
2026-04-15	0.6300	0.6300	0.5900	0.6000	0.000%	7	5,637	-98.333%
2026-04-14	0.6800	0.6800	0.5800	0.6000	-25.926%	16	5,632	-98.333%
2026-04-10	0.8200	0.8200	0.8100	0.8100	-31.356%	5	5,635	-98.765%
2026-04-08	1.1100	1.1800	1.1100	1.1800	-23.871%	4	5,636	-99.153%
2026-04-06	1.5500	1.5500	1.5500	1.5500	-13.889%	1	5,636	-99.355%
2026-04-02	1.6700	1.8000	1.6700	1.8000	+9.091%	7	5,630	-99.444%
2026-04-01	1.5200	1.6500	1.5200	1.6500	-5.714%	28	5,630	-99.394%
2026-03-31	1.9500	1.9500	1.7500	1.7500	-24.569%	2	5,630	-99.429%
2026-03-30	2.3300	2.3400	2.3100	2.3200	-8.661%	22	5,630	-99.569%
2026-03-27	2.3500	2.5400	2.3500	2.5400	+23.902%	16	5,608	-99.606%
2026-03-26	2.0400	2.0700	2.0400	2.0500	+17.816%	20	5,599	-99.512%
2026-03-25	1.7200	1.7400	1.7200	1.7400	+12.258%	3	5,579	-99.425%
2026-03-23	1.5500	1.5500	1.5500	1.5500	-24.390%	1	5,577	-99.355%
2026-03-20	2.0300	2.0500	2.0000	2.0500	+7.895%	128	5,577	-99.512%
2026-03-19	1.9100	1.9200	1.8900	1.9000	+15.854%	32	5,508	-99.474%
2026-03-18	1.6400	1.6400	1.6400	1.6400	+9.333%	7	5,483	-99.390%
2026-03-17	1.5500	1.5500	1.5000	1.5000	-13.793%	8	5,476	-99.333%
2026-03-16	1.8500	1.8500	1.6500	1.7400	-20.183%	43	5,483	-99.425%
2026-03-13	2.1500	2.1800	2.0200	2.1800	+3.810%	13	5,463	-99.541%
2026-03-12	2.0000	2.1000	2.0000	2.1000	+7.692%	101	5,450	-99.524%
2026-03-09	1.9500	1.9500	1.9500	1.9500	-2.500%	87	5,416	-99.487%
2026-03-06	2.0000	2.0000	2.0000	2.0000	+21.951%	2	5,416	-99.500%
2026-03-05	1.5800	1.6900	1.5800	1.6400	-6.286%	26	5,416	-99.390%
2026-03-04	1.8900	1.8900	1.7500	1.7500	-12.060%	2	5,392	-99.429%
2026-03-03	2.2800	2.2800	1.9900	1.9900	-1.485%	9	5,392	-99.497%
2026-03-02	2.0800	2.0800	2.0200	2.0200	+6.316%	5	5,392	-99.505%
2026-02-26	1.8600	1.9000	1.8600	1.9000	+9.195%	5	5,392	-99.474%
2026-02-24	1.9400	2.0000	1.7400	1.7400	-17.143%	36	5,387	-99.425%
2026-02-23	2.0700	2.1000	2.0700	2.1000	+1.449%	4	5,387	-99.524%
2026-02-19	2.0100	2.0700	2.0100	2.0700	+13.736%	2	5,387	-99.517%
2026-02-18	1.9400	1.9400	1.7700	1.8200	-14.554%	16	5,389	-99.451%
2026-02-17	2.1300	2.1300	2.1300	2.1300	-4.911%	1	5,378	-99.531%
2026-02-13	2.2000	2.2400	2.2000	2.2400	-0.444%	7	5,383	-99.554%
2026-02-12	2.2300	2.2800	2.2300	2.2500	+24.309%	11	5,383	-99.556%
2026-02-11	1.8100	1.8100	1.8100	1.8100	+9.697%	1	5,372	-99.448%
2026-02-10	1.6500	1.6500	1.6500	1.6500	-17.085%	1	5,371	-99.394%
2026-02-09	1.9900	1.9900	1.9900	1.9900	+10.556%	10	5,371	-99.497%
2026-02-06	1.9500	1.9800	1.8000	1.8000	+34.328%	22	5,371	-99.444%
2026-02-04	1.3400	1.3400	1.3400	1.3400	+17.544%	1	5,355	-99.254%
2026-02-03	1.1400	1.1400	1.1400	1.1400	+2.703%	1	5,355	-99.123%
2026-01-29	1.1700	1.1700	1.0700	1.1100	+9.901%	7	5,355	-99.099%
2026-01-27	1.0100	1.0100	1.0100	1.0100	-3.810%	2	5,355	-99.010%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-0.943%	2	5,355	-99.048%
2026-01-16	1.0600	1.0600	1.0600	1.0600	-7.018%	1	5,355	-99.057%
2026-01-15	1.1400	1.1400	1.1400	1.1400	+11.765%	5,000	5,355	-99.123%
2026-01-13	1.0200	1.0200	1.0200	1.0200	+10.870%	1	550	-99.020%
2026-01-12	0.9200	0.9200	0.9200	0.9200	-8.000%	2	549	-98.913%
2026-01-09	1.0300	1.0300	1.0000	1.0000	-9.091%	2	549	-99.000%
2026-01-06	1.0800	1.1000	1.0800	1.1000	-12.000%	9	548	-99.091%
2025-12-31	1.2500	1.2500	1.2500	1.2500	-3.846%	5	536	-99.200%
2025-12-26	1.3000	1.3000	1.3000	1.3000	-12.752%	10	536	-99.231%
2025-12-22	1.4900	1.4900	1.4900	1.4900	-19.459%	5	536	-99.329%
2025-12-16	1.8400	1.8500	1.8400	1.8500	-0.538%	50	536	-99.459%
2025-12-15	1.8900	1.8900	1.8500	1.8600	+5.085%	8	486	-99.462%
2025-12-12	1.7700	1.7700	1.7700	1.7700	+3.509%	1	481	-99.435%
2025-12-05	1.7100	1.7100	1.7100	1.7100	+0.588%	12	481	-99.415%
2025-12-02	1.7000	1.7000	1.7000	1.7000	-8.108%	4	481	-99.412%
2025-11-28	1.8500	1.8500	1.8500	1.8500	-2.116%	4	481	-99.459%
2025-11-26	1.8900	1.8900	1.8900	1.8900	-24.096%	5	481	-99.471%
2025-11-19	2.4900	2.4900	2.4900	2.4900	+1.220%	80	481	-99.598%
2025-11-18	2.4500	2.4600	2.4500	2.4600	+50.000%	15	461	-99.593%
2025-11-12	1.6400	1.6400	1.6400	1.6400	+2.500%	1	446	-99.390%
2025-11-06	1.6000	1.6000	1.6000	1.6000	+16.788%	40	446	-99.375%
2025-11-05	1.3700	1.3700	1.3700	1.3700	-20.349%	2	406	-99.270%
2025-10-28	1.7100	1.7200	1.7100	1.7200	-1.714%	2	405	-99.419%
2025-10-24	1.7500	1.7500	1.7500	1.7500	-10.256%	1	404	-99.429%
2025-10-21	1.9500	1.9500	1.9500	1.9500	-18.067%	2	404	-99.487%
2025-10-20	2.5000	2.5000	2.3800	2.3800	-15.603%	6	402	-99.580%
2025-10-17	2.7000	2.8200	2.7000	2.8200	0.000%	84	402	-99.645%
2025-10-16	2.8200	2.8200	2.8200	2.8200	+15.574%	206	336	-99.645%
2025-10-13	2.4000	2.4400	2.4000	2.4400	-2.789%	80	130	-99.590%
2025-10-10	2.5000	2.5100	2.5000	2.5100	+22.439%	10	74	-99.602%
2025-10-08	2.0500	2.0500	2.0500	2.0500	-6.393%	2	78	-99.512%
2025-10-07	2.1900	2.1900	2.1900	2.1900	+2.817%	2	74	-99.543%
2025-10-03	2.1300	2.1300	2.1300	2.1300	+3.398%	2	74	-99.531%
2025-09-30	2.0600	2.0600	2.0600	2.0600	-9.649%	1	72	-99.515%
2025-09-25	2.2800	2.2800	2.2800	2.2800	+25.275%	5	71	-99.561%
2025-09-18	1.8200	1.8200	1.8200	1.8200	-5.208%	2	68	-99.451%
2025-09-17	1.8900	1.9400	1.8900	1.9200	+6.077%	6	70	-99.479%
2025-09-15	1.8100	1.8100	1.8100	1.8100	-5.236%	10	67	-99.448%
2025-09-10	1.9100	1.9100	1.9100	1.9100	-6.373%	10	67	-99.476%
2025-09-02	2.0700	2.1200	2.0400	2.0400	+12.088%	61	65	-99.510%
2025-08-25	1.7600	1.8200	1.7600	1.8200	-5.208%	2	56	-99.451%
2025-08-19	1.8600	1.9200	1.8600	1.9200	+6.667%	2	56	-99.479%
2025-08-18	1.6900	1.8000	1.6900	1.8000	+10.429%	2	56	-99.444%
2025-08-14	1.6500	1.6500	1.6300	1.6300	-13.757%	2	57	-99.387%
2025-08-12	1.8900	1.8900	1.8900	1.8900	-20.253%	2	55	-99.471%
2025-08-01	2.3700	2.3700	2.3700	2.3700	+29.508%	4	54	-99.578%
2025-07-30	1.7900	1.8300	1.7900	1.8300	+3.390%	2	50	-99.454%
2025-07-29	1.8300	1.8300	1.7700	1.7700	+4.118%	2	50	-99.435%
2025-07-28	1.7400	1.7400	1.7000	1.7000	-7.104%	2	50	-99.412%
2025-07-25	1.7800	1.8300	1.7800	1.8300	+0.549%	2	49	-99.454%
2025-07-24	1.8500	1.8500	1.7700	1.8200	-12.919%	5	49	-99.451%
2025-07-22	2.1500	2.1500	2.0900	2.0900	+3.980%	2	48	-99.522%
2025-07-21	2.0100	2.0100	2.0100	2.0100	-14.468%	1	49	-99.502%
2025-07-17	2.2900	2.3500	2.2900	2.3500	-4.082%	2	49	-99.574%
2025-07-16	2.4500	2.4500	2.3900	2.4500	+10.860%	4	48	-99.592%
2025-07-15	2.2100	2.2200	2.2100	2.2100	-18.148%	30	48	-99.548%
2025-07-03	2.6400	2.7000	2.6400	2.7000	-6.250%	2	17	-99.630%
2025-07-02	2.8900	2.9200	2.8700	2.8800	-16.522%	4	17	-99.653%
2025-06-25	3.4500	3.4500	3.4500	3.4500	-8.000%	1	16	-99.710%
2025-06-17	3.7500	3.7500	3.7500	3.7500	0.000%	1	15	-99.733%
2025-06-16	3.7500	3.7500	3.7500	3.7500	-10.714%	1	14	-99.733%
2025-06-13	4.2000	4.2000	4.2000	4.2000	+16.992%	2	13	-99.762%
2025-06-09	3.5900	3.5900	3.5900	3.5900	-7.949%	10	12	-99.721%
2025-06-06	3.9000	3.9000	3.9000	3.9000	-10.959%	2	3	-99.744%
2025-06-02	4.4400	4.4400	4.3800	4.3800	-0.455%	2	2	-99.772%
2025-05-28	4.4000	4.4000	4.4000	4.4000	-1.124%	1	2	-99.773%
2025-05-27	4.4700	4.4700	4.4500	4.4500	0.000%	2	1	-99.775%