Dark

AMZN20260918P140
AMZN Sep 18 2026 140.00 Put (AMZN260918P00140000)
option OPRA

EOD

Aug 18, 2026

0.0200-60.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0200	0.0200	0.0200	0.0200	-60.000%	2	2,823	0.000%
2026-08-17	0.0400	0.0500	0.0400	0.0500	+66.667%	2	2,823	-60.000%
2026-08-14	0.0300	0.0300	0.0300	0.0300	-25.000%	100	2,822	-33.333%
2026-08-13	0.0400	0.0400	0.0400	0.0400	0.000%	1	2,923	-50.000%
2026-08-12	0.0400	0.0400	0.0400	0.0400	+100.000%	1	2,923	-50.000%
2026-08-11	0.0300	0.0300	0.0200	0.0200	-50.000%	2	2,923	0.000%
2026-08-07	0.0300	0.0400	0.0300	0.0400	+300.000%	11	2,924	-50.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	-87.500%	16	2,935	+100.000%
2026-08-05	0.0700	0.0800	0.0700	0.0800	+166.667%	2	2,936	-75.000%
2026-08-04	0.0300	0.0500	0.0300	0.0300	-40.000%	43	2,934	-33.333%
2026-08-03	0.1000	0.1000	0.0500	0.0500	-16.667%	2	2,937	-60.000%
2026-07-31	0.1000	0.1000	0.0300	0.0600	-57.143%	659	2,935	-66.667%
2026-07-30	0.1600	0.1600	0.1400	0.1400	-17.647%	8	2,351	-85.714%
2026-07-29	0.1600	0.1700	0.1400	0.1700	+13.333%	110	2,346	-88.235%
2026-07-28	0.1600	0.1600	0.1500	0.1500	0.000%	100	2,248	-86.667%
2026-07-27	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,327	-86.667%
2026-07-24	0.1600	0.1600	0.1600	0.1600	-15.789%	99	2,326	-87.500%
2026-07-23	0.1800	0.1900	0.1600	0.1900	+26.667%	3	2,359	-89.474%
2026-07-22	0.1600	0.1600	0.1500	0.1500	-6.250%	14	2,360	-86.667%
2026-07-21	0.2000	0.2000	0.1600	0.1600	0.000%	6	2,346	-87.500%
2026-07-20	0.1600	0.1600	0.1600	0.1600	-15.789%	1	2,351	-87.500%
2026-07-17	0.1900	0.1900	0.1900	0.1900	+18.750%	1	2,350	-89.474%
2026-07-16	0.1800	0.1800	0.1600	0.1600	-23.810%	2	2,351	-87.500%
2026-07-13	0.1900	0.2200	0.1900	0.2100	-8.696%	6	2,351	-90.476%
2026-07-10	0.2300	0.2300	0.2300	0.2300	-8.000%	1	2,355	-91.304%
2026-07-09	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,355	-92.000%
2026-07-07	0.2600	0.2600	0.2500	0.2500	-10.714%	104	2,356	-92.000%
2026-07-02	0.2800	0.2800	0.2800	0.2800	-3.448%	1	2,270	-92.857%
2026-07-01	0.2600	0.3000	0.2600	0.2900	-12.121%	21	2,270	-93.103%
2026-06-30	0.3400	0.3400	0.3300	0.3300	+10.000%	7	2,277	-93.939%
2026-06-29	0.2600	0.3400	0.2600	0.3000	-14.286%	9	2,270	-93.333%
2026-06-26	0.3500	0.3800	0.3300	0.3500	+2.941%	675	2,278	-94.286%
2026-06-25	0.3400	0.3600	0.3300	0.3400	+25.926%	16	1,959	-94.118%
2026-06-24	0.2500	0.2700	0.2500	0.2700	-20.588%	3	1,946	-92.593%
2026-06-22	0.3300	0.3400	0.3300	0.3400	+21.429%	71	1,947	-94.118%
2026-06-18	0.2800	0.2800	0.2800	0.2800	0.000%	1	2,018	-92.857%
2026-06-17	0.2800	0.2800	0.2800	0.2800	0.000%	1	2,018	-92.857%
2026-06-15	0.2900	0.2900	0.2800	0.2800	-36.364%	8	2,026	-92.857%
2026-06-12	0.4400	0.4400	0.4400	0.4400	+4.762%	12	2,020	-95.455%
2026-06-11	0.4200	0.4200	0.4200	0.4200	0.000%	1	2,008	-95.238%
2026-06-10	0.4200	0.4200	0.4200	0.4200	-4.545%	4	2,009	-95.238%
2026-06-09	0.4000	0.4400	0.4000	0.4400	+15.789%	12	2,009	-95.455%
2026-06-08	0.4000	0.4000	0.3800	0.3800	+2.703%	74	2,009	-94.737%
2026-06-05	0.3700	0.3700	0.3700	0.3700	+12.121%	10	2,010	-94.595%
2026-06-04	0.3700	0.3700	0.3300	0.3300	0.000%	8	2,010	-93.939%
2026-06-03	0.3700	0.3800	0.3200	0.3300	-2.941%	35	2,010	-93.939%
2026-06-02	0.3400	0.3400	0.3400	0.3400	+17.241%	15	2,010	-94.118%
2026-05-20	0.3500	0.3500	0.2900	0.2900	-25.641%	2	2,010	-93.103%
2026-05-19	0.3900	0.3900	0.3900	0.3900	+5.405%	2	2,011	-94.872%
2026-05-18	0.3700	0.3700	0.3700	0.3700	+2.778%	1	2,011	-94.595%
2026-05-15	0.3900	0.3900	0.3600	0.3600	0.000%	2	2,011	-94.444%
2026-05-14	0.3600	0.3600	0.3600	0.3600	-14.286%	10	2,011	-94.444%
2026-05-12	0.4200	0.4200	0.4200	0.4200	+23.529%	1	2,013	-95.238%
2026-05-11	0.3600	0.3600	0.3400	0.3400	-19.048%	4	2,013	-94.118%
2026-05-08	0.4200	0.4200	0.4200	0.4200	+7.692%	1	2,013	-95.238%
2026-05-07	0.3900	0.3900	0.3900	0.3900	-4.878%	1	2,013	-94.872%
2026-05-06	0.4700	0.4700	0.4000	0.4100	+2.500%	4	2,013	-95.122%
2026-05-04	0.4300	0.4300	0.4000	0.4000	-11.111%	5	2,015	-95.000%
2026-05-01	0.4400	0.4500	0.4400	0.4500	-2.174%	2	2,018	-95.556%
2026-04-30	0.4900	0.4900	0.4600	0.4600	-16.364%	64	2,018	-95.652%
2026-04-29	0.5100	0.5500	0.5100	0.5500	-8.333%	2	2,056	-96.364%
2026-04-28	0.6000	0.6000	0.6000	0.6000	+3.448%	1	2,057	-96.667%
2026-04-24	0.6500	0.6500	0.5800	0.5800	-19.444%	7	2,057	-96.552%
2026-04-22	0.7300	0.7300	0.7200	0.7200	-5.263%	21	2,063	-97.222%
2026-04-21	0.7500	0.7600	0.7500	0.7600	-9.524%	2	2,083	-97.368%
2026-04-20	0.8400	0.8800	0.8400	0.8400	-1.176%	13	2,083	-97.619%
2026-04-17	0.7400	0.8600	0.7300	0.8500	+1.190%	11	2,074	-97.647%
2026-04-15	0.8400	0.8400	0.8400	0.8400	+2.439%	1	2,073	-97.619%
2026-04-14	0.8600	0.8600	0.8200	0.8200	-30.508%	5	2,073	-97.561%
2026-04-10	1.1900	1.2200	1.1500	1.1800	-13.235%	41	2,079	-98.305%
2026-04-09	1.6000	1.6000	1.3500	1.3600	-15.000%	300	2,107	-98.529%
2026-04-08	1.5800	1.6100	1.5600	1.6000	-29.825%	6	2,142	-98.750%
2026-04-07	2.2400	2.2800	2.2400	2.2800	+3.167%	12	2,143	-99.123%
2026-04-06	2.2700	2.2700	2.2100	2.2100	-7.531%	17	2,142	-99.095%
2026-04-01	2.3600	2.3900	2.1300	2.3900	-18.151%	84	2,151	-99.163%
2026-03-31	2.8300	2.9200	2.8300	2.9200	-10.154%	14	2,149	-99.315%
2026-03-30	3.3500	3.3500	3.1300	3.2500	-5.797%	22	2,147	-99.385%
2026-03-27	3.5000	3.5000	3.3000	3.4500	+29.213%	548	2,144	-99.420%
2026-03-26	2.6700	2.6700	2.6700	2.6700	+13.136%	1	1,716	-99.251%
2026-03-25	2.3600	2.3600	2.3600	2.3600	-12.915%	2	1,716	-99.153%
2026-03-24	2.6900	2.7100	2.5700	2.7100	-2.518%	64	1,716	-99.262%
2026-03-19	2.7100	2.7800	2.7100	2.7800	+7.336%	56	1,684	-99.281%
2026-03-18	2.3200	2.5900	2.3200	2.5900	+23.333%	60	1,656	-99.228%
2026-03-17	2.1600	2.1600	2.1000	2.1000	-21.053%	8	1,644	-99.048%
2026-03-16	2.6600	2.6600	2.6600	2.6600	-12.787%	10	1,647	-99.248%
2026-03-13	3.0500	3.1400	3.0500	3.0500	+8.156%	26	1,647	-99.344%
2026-03-12	2.7200	2.9000	2.7200	2.8200	+17.992%	8	1,644	-99.291%
2026-03-11	2.3900	2.3900	2.3900	2.3900	-2.049%	2	1,644	-99.163%
2026-03-10	2.4100	2.4400	2.4100	2.4400	-10.623%	7	1,642	-99.180%
2026-03-09	3.1300	3.1500	2.7200	2.7300	-0.365%	56	1,635	-99.267%
2026-03-06	2.7600	2.7600	2.6500	2.7400	+3.788%	5	1,628	-99.270%
2026-03-05	2.3300	2.6400	2.3300	2.6400	+14.783%	2	1,628	-99.242%
2026-03-04	2.3000	2.3000	2.3000	2.3000	-21.502%	1	1,629	-99.130%
2026-03-03	3.3000	3.3000	2.9200	2.9300	+8.519%	57	1,629	-99.317%
2026-03-02	2.7000	2.7000	2.7000	2.7000	-0.369%	2	1,618	-99.259%
2026-02-27	2.9400	2.9400	2.6900	2.7100	+11.983%	8	1,616	-99.262%
2026-02-26	2.4200	2.4200	2.4200	2.4200	-2.811%	1	1,611	-99.174%
2026-02-25	2.4000	2.5300	2.4000	2.4900	-4.962%	37	1,611	-99.197%
2026-02-24	2.8600	2.8600	2.5300	2.6200	-10.274%	88	1,611	-99.237%
2026-02-23	2.9900	2.9900	2.9200	2.9200	-2.013%	72	1,622	-99.315%
2026-02-19	2.9200	2.9800	2.9200	2.9800	+11.194%	7	1,562	-99.329%
2026-02-18	2.6200	2.6900	2.6200	2.6800	-13.548%	14	1,560	-99.254%
2026-02-17	3.1000	3.1000	3.1000	3.1000	-2.208%	20	1,555	-99.355%
2026-02-13	3.2500	3.2500	3.0200	3.1700	-1.553%	308	1,568	-99.369%
2026-02-12	2.8700	3.2300	2.8600	3.2200	+16.245%	43	1,568	-99.379%
2026-02-11	2.6400	2.7700	2.6400	2.7700	+10.800%	5	1,544	-99.278%
2026-02-10	2.4100	2.5000	2.4100	2.5000	-9.420%	24	1,544	-99.200%
2026-02-09	2.9300	2.9300	2.7600	2.7600	-1.779%	6	1,543	-99.275%
2026-02-06	3.3000	3.3000	2.5300	2.8100	+10.196%	123	1,544	-99.288%
2026-02-05	2.5000	2.5500	2.5000	2.5500	+56.442%	21	1,509	-99.216%
2026-02-03	1.6300	1.6300	1.6300	1.6300	+2.516%	5	1,489	-98.773%
2026-01-29	1.5900	1.5900	1.5900	1.5900	+1.923%	2	1,484	-98.742%
2026-01-22	1.5600	1.5600	1.5600	1.5600	+10.638%	3	1,484	-98.718%
2026-01-13	1.3900	1.4100	1.3900	1.4100	+10.156%	2	1,484	-98.582%
2026-01-12	1.3100	1.3100	1.2800	1.2800	-2.290%	2	1,483	-98.438%
2026-01-09	1.3400	1.3600	1.3100	1.3100	-10.884%	2,944	3,482	-98.473%
2026-01-08	1.4700	1.4700	1.4700	1.4700	-3.922%	1	2,668	-98.639%
2026-01-06	1.5800	1.5800	1.5300	1.5300	-10.000%	2	2,668	-98.693%
2026-01-05	1.7000	1.7000	1.7000	1.7000	-6.593%	1	2,667	-98.824%
2025-12-29	1.8200	1.8200	1.8200	1.8200	-0.546%	300	2,667	-98.901%
2025-12-26	1.8300	1.8300	1.8300	1.8300	0.000%	1	2,467	-98.907%
2025-12-24	1.8600	1.8600	1.8300	1.8300	-18.667%	3	2,465	-98.907%
2025-12-19	2.2500	2.2500	2.2500	2.2500	-6.250%	10	2,465	-99.111%
2025-12-09	2.4000	2.4000	2.4000	2.4000	+3.448%	1	2,475	-99.167%
2025-12-05	2.3200	2.3200	2.3200	2.3200	-10.769%	1	2,476	-99.138%
2025-12-04	2.6000	2.6000	2.6000	2.6000	+8.787%	1	2,476	-99.231%
2025-12-03	2.3900	2.3900	2.3900	2.3900	-22.903%	1	2,475	-99.163%
2025-11-20	3.1000	3.1000	3.1000	3.1000	+37.778%	10	2,474	-99.355%
2025-11-07	2.2500	2.2500	2.2500	2.2500	+11.386%	1	2,484	-99.111%
2025-11-05	2.0200	2.0200	2.0200	2.0200	+26.250%	1	2,485	-99.010%
2025-11-03	1.5800	1.6000	1.5800	1.6000	-39.394%	13	2,497	-98.750%
2025-10-30	2.6400	2.6400	2.6400	2.6400	+18.386%	15	2,497	-99.242%
2025-10-29	2.2800	2.2800	2.2300	2.2300	-4.701%	11	2,497	-99.103%
2025-10-28	2.3400	2.3400	2.3400	2.3400	+1.299%	1	2,497	-99.145%
2025-10-27	2.3100	2.3100	2.3100	2.3100	-13.483%	5	2,496	-99.134%
2025-10-24	2.6700	2.6700	2.6700	2.6700	-4.301%	2	2,496	-99.251%
2025-10-21	2.7900	2.7900	2.7900	2.7900	-9.709%	23	2,496	-99.283%
2025-10-20	3.2300	3.2900	2.9800	3.0900	-15.804%	115	2,503	-99.353%
2025-10-17	3.9500	3.9600	3.6200	3.6700	+5.460%	121	2,493	-99.455%
2025-10-16	3.4500	3.4800	3.4500	3.4800	-3.333%	201	2,483	-99.425%
2025-10-15	3.5200	3.6900	3.5200	3.6000	0.000%	2,426	2,624	-99.444%
2025-10-14	3.8300	3.8800	3.4000	3.6000	+15.385%	166	238	-99.444%
2025-10-13	3.3000	3.3000	3.1200	3.1200	-10.857%	44	223	-99.359%
2025-10-10	3.0400	3.5500	3.0400	3.5000	+24.113%	25	219	-99.429%
2025-10-09	2.8200	2.8200	2.8200	2.8200	+7.224%	5	215	-99.291%
2025-10-08	2.6300	2.6300	2.6300	2.6300	-13.770%	1	215	-99.240%
2025-10-07	3.0000	3.0900	3.0000	3.0500	0.000%	119	207	-99.344%
2025-10-06	3.2800	3.3000	3.0500	3.0500	+9.319%	7	207	-99.344%
2025-10-03	2.7900	2.7900	2.7900	2.7900	-3.793%	5	207	-99.283%
2025-09-30	2.9000	2.9000	2.9000	2.9000	+7.011%	2	202	-99.310%
2025-09-29	2.7200	2.7200	2.7100	2.7100	-13.968%	10	200	-99.262%
2025-09-25	3.1000	3.1500	3.1000	3.1500	+5.351%	20	190	-99.365%
2025-09-24	2.8800	2.9900	2.8700	2.9900	0.000%	34	190	-99.331%
2025-09-23	2.8700	2.9900	2.8700	2.9900	+17.255%	30	165	-99.331%
2025-09-22	2.5500	2.5500	2.5500	2.5500	-1.163%	8	165	-99.216%
2025-09-17	2.5200	2.5800	2.5200	2.5800	+4.878%	4	157	-99.225%
2025-09-15	2.4600	2.4600	2.4600	2.4600	-5.747%	10	157	-99.187%
2025-09-12	2.6100	2.6100	2.6100	2.6100	+11.064%	1	157	-99.234%
2025-09-09	2.3500	2.3500	2.3500	2.3500	-4.082%	30	157	-99.149%
2025-09-05	2.4500	2.4500	2.4500	2.4500	-8.582%	30	158	-99.184%
2025-09-03	2.6800	2.6800	2.6800	2.6800	+18.062%	1	151	-99.254%
2025-08-28	2.2700	2.2700	2.2700	2.2700	-2.991%	1	151	-99.119%
2025-08-18	2.3400	2.3400	2.3400	2.3400	+6.364%	1	151	-99.145%
2025-08-14	2.2800	2.2800	2.2000	2.2000	-17.910%	6	152	-99.091%
2025-08-11	2.6800	2.6800	2.6800	2.6800	+3.876%	1	153	-99.254%
2025-08-08	2.6000	2.6000	2.5800	2.5800	-1.149%	2	153	-99.225%
2025-08-07	2.6100	2.6100	2.6100	2.6100	-14.426%	2	154	-99.234%
2025-08-05	3.1000	3.1000	3.0500	3.0500	-4.688%	3	156	-99.344%
2025-08-04	3.3100	3.3100	3.2000	3.2000	-3.030%	13	156	-99.375%
2025-08-01	3.0100	3.3500	3.0100	3.3000	+38.655%	60	143	-99.394%
2025-07-25	2.3800	2.3800	2.3800	2.3800	-20.401%	10	139	-99.160%
2025-07-15	2.9400	2.9900	2.9400	2.9900	-5.079%	3	131	-99.331%
2025-07-14	3.1500	3.1500	3.1500	3.1500	-20.253%	1	130	-99.365%
2025-07-02	3.9500	3.9500	3.9500	3.9500	0.000%	30	130	-99.494%
2025-06-27	3.9500	3.9500	3.9500	3.9500	-12.222%	2	101	-99.494%
2025-06-25	4.5000	4.5000	4.5000	4.5000	-1.099%	1	103	-99.556%
2025-06-24	4.7000	4.7500	4.5500	4.5500	-14.151%	61	102	-99.560%
2025-06-23	5.3000	5.3000	5.3000	5.3000	+6.000%	1	43	-99.623%
2025-06-18	5.0700	5.0700	5.0000	5.0000	-1.961%	2	42	-99.600%
2025-06-17	4.8300	5.1000	4.8300	5.1000	-2.857%	3	42	-99.608%
2025-06-16	5.2500	5.2500	5.2500	5.2500	+5.000%	1	41	-99.619%
2025-06-10	5.0000	5.0000	5.0000	5.0000	-1.961%	2	40	-99.600%
2025-06-09	5.1000	5.1000	5.1000	5.1000	0.000%	1	38	-99.608%
2025-06-06	5.1700	5.1700	5.1000	5.1000	-5.556%	4	37	-99.608%
2025-06-05	5.3800	5.4000	5.2000	5.4000	-4.762%	32	37	-99.630%
2025-06-03	5.6000	5.6900	5.5500	5.6700	-1.391%	4	5	-99.647%
2025-06-02	5.8400	5.8400	5.7500	5.7500	-6.958%	2	5	-99.652%
2025-05-30	6.0000	6.3900	6.0000	6.1800	+2.149%	14	5	-99.676%
2025-05-29	6.0500	6.0500	6.0500	6.0500	+2.542%	1	2	-99.669%
2025-05-28	5.8500	5.9000	5.8000	5.9000	+0.855%	3	1	-99.661%
2025-05-27	5.9400	5.9400	5.8500	5.8500	0.000%	2	0	-99.658%