Dark

AMZN20260918P135
AMZN Sep 18 2026 135.00 Put (AMZN260918P00135000)
option OPRA

EOD

Jul 2, 2026

0.2200-15.385%(-0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.2100	0.2200	0.2100	0.2200	-15.385%	7	1,512	0.000%
2026-07-01	0.2600	0.2600	0.2600	0.2600	-7.143%	7	1,512	-15.385%
2026-06-30	0.2800	0.2800	0.2800	0.2800	+12.000%	3	1,509	-21.429%
2026-06-29	0.2500	0.2500	0.2500	0.2500	-7.407%	1	1,509	-12.000%
2026-06-26	0.2900	0.3300	0.2700	0.2700	-6.897%	1,053	1,510	-18.519%
2026-06-25	0.2800	0.2900	0.2800	0.2900	+38.095%	3	902	-24.138%
2026-06-24	0.2100	0.2100	0.2100	0.2100	-19.231%	1	904	+4.762%
2026-06-22	0.2600	0.2600	0.2600	0.2600	+13.043%	1	905	-15.385%
2026-06-18	0.2700	0.2700	0.2300	0.2300	0.000%	2	906	-4.348%
2026-06-17	0.2300	0.2300	0.2300	0.2300	-8.000%	1	906	-4.348%
2026-06-15	0.2400	0.2500	0.2400	0.2500	-37.500%	5	905	-12.000%
2026-06-12	0.4000	0.4000	0.4000	0.4000	+33.333%	5	910	-45.000%
2026-06-04	0.2900	0.3000	0.2700	0.3000	+11.111%	15	905	-26.667%
2026-06-03	0.2800	0.3000	0.2700	0.2700	-3.571%	45	905	-18.519%
2026-06-02	0.2100	0.2800	0.2000	0.2800	+16.667%	15	905	-21.429%
2026-06-01	0.2400	0.2400	0.2300	0.2400	-25.000%	3	908	-8.333%
2026-05-20	0.3200	0.3200	0.3200	0.3200	+3.226%	1	905	-31.250%
2026-05-12	0.3100	0.3100	0.3100	0.3100	-6.061%	1	904	-29.032%
2026-05-11	0.3300	0.3300	0.3300	0.3300	-2.941%	1	905	-33.333%
2026-05-06	0.3500	0.3500	0.3400	0.3400	0.000%	35	904	-35.294%
2026-05-04	0.3400	0.3400	0.3400	0.3400	-2.857%	2	925	-35.294%
2026-05-01	0.3500	0.3500	0.3500	0.3500	-7.895%	2	929	-37.143%
2026-04-30	0.3900	0.4000	0.3800	0.3800	-25.490%	92	929	-42.105%
2026-04-27	0.5100	0.5100	0.5100	0.5100	-1.923%	1	1,020	-56.863%
2026-04-24	0.5700	0.5700	0.5200	0.5200	-13.333%	3	1,021	-57.692%
2026-04-23	0.6100	0.6100	0.6000	0.6000	-3.226%	2	1,023	-63.333%
2026-04-22	0.6200	0.6200	0.6200	0.6200	-4.615%	1	1,021	-64.516%
2026-04-21	0.6500	0.6500	0.6500	0.6500	-8.451%	1	1,023	-66.154%
2026-04-20	0.7200	0.7200	0.7100	0.7100	+1.429%	2	1,023	-69.014%
2026-04-17	0.6100	0.7000	0.5800	0.7000	+1.449%	7	1,022	-68.571%
2026-04-16	0.6900	0.7200	0.6900	0.6900	-2.817%	31	1,024	-68.116%
2026-04-15	0.7000	0.7100	0.7000	0.7100	0.000%	2	1,054	-69.014%
2026-04-14	0.7100	0.7100	0.7100	0.7100	-27.551%	1	1,054	-69.014%
2026-04-10	0.9800	0.9800	0.9800	0.9800	-47.594%	3	1,055	-77.551%
2026-04-06	1.8700	1.8700	1.8700	1.8700	-5.556%	6	1,054	-88.235%
2026-04-01	1.8000	1.9800	1.8000	1.9800	-28.777%	17	1,052	-88.889%
2026-03-30	2.8000	2.8100	2.7700	2.7800	-8.852%	68	1,067	-92.086%
2026-03-27	3.0500	3.0500	3.0500	3.0500	+39.908%	1	1,005	-92.787%
2026-03-26	2.1500	2.1800	2.1500	2.1800	-0.909%	3	1,005	-89.908%
2026-03-24	2.2000	2.2000	2.2000	2.2000	-8.714%	3	1,007	-90.000%
2026-03-20	2.4300	2.4400	2.3900	2.4100	+8.072%	119	1,006	-90.871%
2026-03-19	2.2000	2.2300	2.2000	2.2300	+10.396%	7	945	-90.135%
2026-03-18	1.9600	2.0200	1.9600	2.0200	+15.429%	20	941	-89.109%
2026-03-17	1.7500	1.7500	1.7500	1.7500	-20.455%	1	921	-87.429%
2026-03-16	2.2000	2.2000	2.2000	2.2000	-14.397%	1	922	-90.000%
2026-03-12	2.4100	2.5700	2.3800	2.5700	+10.776%	5	921	-91.440%
2026-03-09	2.6600	2.6600	2.3200	2.3200	+3.111%	138	920	-90.517%
2026-03-06	2.2800	2.3000	2.2500	2.2500	+2.273%	28	851	-90.222%
2026-03-05	2.1300	2.2000	2.1300	2.2000	+11.111%	24	851	-90.000%
2026-03-04	1.9400	1.9800	1.9400	1.9800	-14.286%	2	840	-88.889%
2026-03-02	2.7100	2.7100	2.3100	2.3100	-5.328%	12	838	-90.476%
2026-02-23	2.5000	2.5000	2.4400	2.4400	+12.963%	11	826	-90.984%
2026-02-20	2.0800	2.1600	2.0800	2.1600	-8.085%	2	825	-89.815%
2026-02-19	2.3500	2.3500	2.3500	2.3500	+8.295%	10	823	-90.638%
2026-02-18	2.1900	2.1900	2.1700	2.1700	-13.889%	9	823	-89.862%
2026-02-17	2.8200	2.8200	2.5200	2.5200	-0.395%	60	832	-91.270%
2026-02-13	2.6500	2.6500	2.5300	2.5300	-6.985%	2	827	-91.304%
2026-02-12	2.5000	2.7200	2.5000	2.7200	+18.261%	31	827	-91.912%
2026-02-06	2.4500	2.4500	2.3000	2.3000	+8.491%	12	796	-90.435%
2026-02-05	1.9900	2.1200	1.9900	2.1200	+30.061%	27	784	-89.623%
2026-02-04	1.6300	1.6300	1.6300	1.6300	+16.429%	5	757	-86.503%
2026-02-03	1.4000	1.4000	1.4000	1.4000	+16.667%	1	757	-84.286%
2026-02-02	1.1700	1.2000	1.1600	1.2000	-4.762%	10	758	-81.667%
2026-01-29	1.2600	1.2600	1.2600	1.2600	+5.882%	50	758	-82.540%
2026-01-23	1.1900	1.1900	1.1900	1.1900	-23.718%	1	716	-81.513%
2026-01-21	1.4400	1.5600	1.4400	1.5600	+23.810%	11	717	-85.897%
2026-01-16	1.2600	1.2600	1.2600	1.2600	-4.545%	1	726	-82.540%
2026-01-15	1.3200	1.3200	1.3200	1.3200	+3.125%	10	726	-83.333%
2026-01-07	1.2800	1.2800	1.2800	1.2800	0.000%	1	726	-82.813%
2026-01-06	1.2800	1.2800	1.2800	1.2800	-14.094%	1	727	-82.813%
2026-01-02	1.4900	1.4900	1.4900	1.4900	+1.361%	2	726	-85.235%
2025-12-31	1.4700	1.4700	1.4700	1.4700	-2.649%	2	728	-85.034%
2025-12-29	1.5100	1.5100	1.5100	1.5100	-3.822%	1	728	-85.430%
2025-12-26	1.5300	1.5700	1.5300	1.5700	-20.305%	13	727	-85.987%
2025-12-10	1.9700	1.9700	1.9700	1.9700	-1.990%	1	727	-88.832%
2025-12-09	2.0100	2.0100	2.0100	2.0100	+0.500%	1	727	-89.055%
2025-12-02	2.0000	2.0000	2.0000	2.0000	-2.439%	5	726	-89.000%
2025-12-01	2.0500	2.0500	2.0500	2.0500	-5.093%	1	721	-89.268%
2025-11-26	2.1600	2.1600	2.1600	2.1600	-13.600%	2	722	-89.815%
2025-11-24	2.5000	2.5000	2.5000	2.5000	-24.242%	3	722	-91.200%
2025-11-20	3.3000	3.3000	3.3000	3.3000	+6.452%	1	722	-93.333%
2025-11-19	3.1000	3.1000	3.1000	3.1000	+6.529%	1	721	-92.903%
2025-11-18	2.9000	2.9100	2.9000	2.9100	+15.020%	3	720	-92.440%
2025-11-17	2.5300	2.5300	2.5300	2.5300	+41.341%	2	719	-91.304%
2025-11-10	1.7900	1.7900	1.7900	1.7900	-8.205%	1	720	-87.709%
2025-11-06	1.8800	1.9500	1.8800	1.9500	+36.364%	4	721	-88.718%
2025-11-03	1.4200	1.4300	1.4200	1.4300	-11.180%	2	720	-84.615%
2025-10-31	1.3600	1.6100	1.3600	1.6100	-24.413%	65	720	-86.335%
2025-10-30	2.2100	2.2100	2.0900	2.1300	+13.298%	3	661	-89.671%
2025-10-29	1.8800	1.8800	1.8800	1.8800	-6.000%	5	660	-88.298%
2025-10-28	2.0000	2.0000	2.0000	2.0000	+1.523%	1	660	-89.000%
2025-10-27	1.9700	1.9700	1.9700	1.9700	-3.902%	5	654	-88.832%
2025-10-24	2.0500	2.0500	2.0500	2.0500	-21.456%	2	654	-89.268%
2025-10-20	2.9600	2.9600	2.6100	2.6100	-17.143%	23	656	-91.571%
2025-10-15	3.0100	3.2000	3.0100	3.1500	-2.174%	12	652	-93.016%
2025-10-14	3.4300	3.4300	3.1700	3.2200	+16.245%	108	650	-93.168%
2025-10-13	2.7700	2.7700	2.7700	2.7700	-10.645%	10	644	-92.058%
2025-10-10	2.9300	3.1000	2.9300	3.1000	+30.252%	24	654	-92.903%
2025-10-09	2.4000	2.4000	2.3800	2.3800	+8.182%	440	658	-90.756%
2025-10-08	2.2000	2.2000	2.2000	2.2000	-15.709%	2	263	-90.000%
2025-10-06	2.8600	2.8600	2.6100	2.6100	+5.668%	6	261	-91.571%
2025-10-02	2.4700	2.4700	2.4700	2.4700	+4.661%	4	260	-91.093%
2025-10-01	2.3600	2.3600	2.3600	2.3600	-0.840%	1	256	-90.678%
2025-09-29	2.3800	2.3800	2.3800	2.3800	-11.194%	1	256	-90.756%
2025-09-25	2.6800	2.6800	2.6800	2.6800	+12.134%	10	255	-91.791%
2025-09-23	2.3900	2.3900	2.3900	2.3900	+7.658%	1	255	-90.795%
2025-09-17	2.2100	2.2200	2.2100	2.2200	+5.714%	2	254	-90.090%
2025-09-15	2.1000	2.1000	2.1000	2.1000	-6.250%	1	254	-89.524%
2025-09-10	2.2400	2.2400	2.2400	2.2400	+10.891%	1	255	-90.179%
2025-09-08	2.0200	2.0200	2.0200	2.0200	-1.942%	10	254	-89.109%
2025-09-04	2.0600	2.0600	2.0600	2.0600	-8.850%	30	254	-89.320%
2025-09-03	2.2600	2.2600	2.2600	2.2600	-9.960%	30	255	-90.265%
2025-09-02	2.4500	2.5100	2.4500	2.5100	+17.290%	50	226	-91.235%
2025-08-27	2.1400	2.1400	2.1400	2.1400	-1.835%	8	180	-89.720%
2025-08-19	2.1500	2.1800	2.1400	2.1800	+3.810%	7	172	-89.908%
2025-08-18	2.0100	2.1000	2.0100	2.1000	+2.941%	2	173	-89.524%
2025-08-15	1.9200	2.0400	1.9200	2.0400	+7.368%	2	172	-89.216%
2025-08-14	1.9500	1.9500	1.9000	1.9000	-15.929%	2	172	-88.421%
2025-08-12	2.2600	2.2600	2.2600	2.2600	-0.877%	3	172	-90.265%
2025-08-11	2.2800	2.2800	2.2800	2.2800	-0.437%	1	169	-90.351%
2025-08-08	2.2400	2.2900	2.2400	2.2900	-1.293%	8	169	-90.393%
2025-08-07	2.2700	2.3200	2.2700	2.3200	-17.730%	2	165	-90.517%
2025-08-04	2.4600	2.8200	2.4600	2.8200	+8.046%	6	165	-92.199%
2025-08-01	2.6800	2.6800	2.6100	2.6100	+29.851%	17	159	-91.571%
2025-07-28	1.8900	2.0100	1.8900	2.0100	-2.899%	5	153	-89.055%
2025-07-25	2.0700	2.0700	2.0700	2.0700	-1.896%	10	152	-89.372%
2025-07-24	2.0600	2.1100	2.0600	2.1100	-9.052%	2	143	-89.573%
2025-07-21	2.3200	2.3200	2.3200	2.3200	-10.769%	1	143	-90.517%
2025-07-18	2.5400	2.6000	2.5400	2.6000	-3.346%	2	144	-91.538%
2025-07-17	2.6400	2.6900	2.6400	2.6900	+0.749%	2	144	-91.822%
2025-07-16	2.6700	2.6700	2.6700	2.6700	-15.238%	1	144	-91.760%
2025-07-08	3.1000	3.1500	3.1000	3.1500	+1.613%	3	143	-93.016%
2025-07-07	3.1000	3.1000	3.1000	3.1000	-11.429%	10	140	-92.903%
2025-06-30	3.5000	3.5500	3.5000	3.5000	-18.605%	5	130	-93.714%
2025-06-17	4.3000	4.3000	4.3000	4.3000	-4.444%	1	127	-94.884%
2025-06-12	4.5000	4.5000	4.5000	4.5000	+8.434%	1	126	-95.111%
2025-06-09	4.1500	4.1500	4.1500	4.1500	-6.742%	1	125	-94.699%
2025-06-06	4.4500	4.4500	4.4500	4.4500	-11.706%	2	124	-95.056%
2025-06-02	5.3500	5.3500	5.0200	5.0400	-2.136%	126	123	-95.635%
2025-05-28	5.1500	5.1500	5.1500	5.1500	+0.980%	1	1	-95.728%
2025-05-27	5.1900	5.1900	5.1000	5.1000	0.000%	4	1	-95.686%