Dark

AMZN20260918P145
AMZN Sep 18 2026 145.00 Put (AMZN260918P00145000)
option OPRA

EOD

Aug 20, 2026

0.0400+33.333%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0600	0.0600	0.0400	0.0400	+33.333%	3	1,600	0.000%
2026-08-19	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,601	+33.333%
2026-08-18	0.0300	0.0300	0.0300	0.0300	-50.000%	2	1,601	+33.333%
2026-08-17	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,601	-33.333%
2026-08-14	0.0600	0.0600	0.0600	0.0600	-14.286%	2	1,601	-33.333%
2026-08-13	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,600	-42.857%
2026-08-12	0.0700	0.0700	0.0700	0.0700	+133.333%	6	1,600	-42.857%
2026-08-11	0.0100	0.1000	0.0100	0.0300	-40.000%	28	1,600	+33.333%
2026-08-10	0.0900	0.0900	0.0400	0.0500	-44.444%	9	1,608	-20.000%
2026-08-07	0.1300	0.1300	0.0300	0.0900	+200.000%	9	1,613	-55.556%
2026-08-06	0.0300	0.0300	0.0300	0.0300	+50.000%	2	1,620	+33.333%
2026-08-05	0.0200	0.0500	0.0200	0.0200	0.000%	16	1,622	+100.000%
2026-08-04	0.1500	0.1500	0.0200	0.0200	-60.000%	32	1,629	+100.000%
2026-08-03	0.0400	0.0500	0.0400	0.0500	-16.667%	2	1,625	-20.000%
2026-07-31	0.0700	0.0900	0.0600	0.0600	-64.706%	22	1,625	-33.333%
2026-07-30	0.1600	0.1700	0.1500	0.1700	-5.556%	14	1,645	-76.471%
2026-07-29	0.1700	0.1800	0.1700	0.1800	+5.882%	2	1,657	-77.778%
2026-07-27	0.1700	0.1700	0.1700	0.1700	-5.556%	1	1,656	-76.471%
2026-07-24	0.2000	0.2000	0.1800	0.1800	-21.739%	40	1,655	-77.778%
2026-07-23	0.2500	0.2500	0.2200	0.2300	+27.778%	15	1,653	-82.609%
2026-07-22	0.1800	0.1900	0.1800	0.1800	-21.739%	133	1,665	-77.778%
2026-07-21	0.2300	0.2300	0.2300	0.2300	+35.294%	1	1,675	-82.609%
2026-07-20	0.1700	0.1700	0.1700	0.1700	-19.048%	1	1,675	-76.471%
2026-07-17	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,674	-80.952%
2026-07-16	0.2100	0.2100	0.2000	0.2000	-25.926%	2	1,675	-80.000%
2026-07-13	0.2700	0.2700	0.2700	0.2700	-6.897%	1	1,675	-85.185%
2026-07-09	0.3200	0.3200	0.2900	0.2900	-9.375%	110	1,676	-86.207%
2026-07-08	0.3200	0.3200	0.3200	0.3200	+3.226%	1	1,658	-87.500%
2026-07-07	0.3200	0.3200	0.3100	0.3100	-3.125%	86	1,659	-87.097%
2026-07-06	0.3500	0.3500	0.3100	0.3200	-3.030%	63	1,604	-87.500%
2026-07-02	0.3400	0.3400	0.3300	0.3300	0.000%	5	1,603	-87.879%
2026-07-01	0.3500	0.3500	0.3300	0.3300	-10.811%	10	1,603	-87.879%
2026-06-30	0.3700	0.3700	0.3700	0.3700	+8.824%	50	1,613	-89.189%
2026-06-29	0.3400	0.3400	0.3400	0.3400	-17.073%	1	1,563	-88.235%
2026-06-26	0.4400	0.4600	0.4100	0.4100	-8.889%	236	1,563	-90.244%
2026-06-25	0.4500	0.4600	0.3900	0.4500	+40.625%	22	1,329	-91.111%
2026-06-24	0.3300	0.3500	0.3100	0.3200	-15.789%	10	1,318	-87.500%
2026-06-23	0.3900	0.3900	0.3600	0.3800	-2.564%	6	1,317	-89.474%
2026-06-22	0.4000	0.4000	0.3900	0.3900	+18.182%	37	1,318	-89.744%
2026-06-17	0.3300	0.3300	0.3200	0.3300	-8.333%	6	1,338	-87.879%
2026-06-16	0.3600	0.3700	0.3600	0.3600	+2.857%	5	1,342	-88.889%
2026-06-15	0.4200	0.4200	0.3500	0.3500	-31.373%	25	1,358	-88.571%
2026-06-12	0.5000	0.5100	0.5000	0.5100	+2.000%	6	1,353	-92.157%
2026-06-10	0.5000	0.5000	0.5000	0.5000	-3.846%	1	1,351	-92.000%
2026-06-09	0.5100	0.5500	0.5100	0.5200	+18.182%	38	1,352	-92.308%
2026-06-08	0.4400	0.4400	0.4400	0.4400	+25.714%	15	1,347	-90.909%
2026-06-04	0.4200	0.4200	0.3400	0.3500	-16.667%	150	1,362	-88.571%
2026-06-03	0.4700	0.4700	0.4000	0.4200	+27.273%	105	1,445	-90.476%
2026-06-02	0.3700	0.3700	0.3300	0.3300	0.000%	11	1,368	-87.879%
2026-06-01	0.3600	0.3600	0.3200	0.3300	+3.125%	7	1,363	-87.879%
2026-05-27	0.3200	0.3200	0.3200	0.3200	0.000%	1	1,356	-87.500%
2026-05-22	0.3500	0.3500	0.3100	0.3200	-15.789%	15	1,350	-87.500%
2026-05-19	0.3800	0.3800	0.3800	0.3800	-20.833%	2	1,350	-89.474%
2026-05-15	0.4600	0.4800	0.4600	0.4800	+6.667%	2	1,352	-91.667%
2026-05-13	0.4500	0.4500	0.4500	0.4500	-8.163%	20	1,350	-91.111%
2026-05-12	0.4900	0.4900	0.4900	0.4900	+22.500%	1	1,331	-91.837%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,331	-90.000%
2026-05-08	0.4500	0.4500	0.4500	0.4500	-6.250%	2	1,330	-91.111%
2026-05-06	0.4800	0.4800	0.4800	0.4800	+2.128%	4	1,332	-91.667%
2026-05-05	0.4700	0.4700	0.4700	0.4700	0.000%	1	1,330	-91.489%
2026-05-04	0.4700	0.4700	0.4700	0.4700	-12.963%	8	1,330	-91.489%
2026-05-01	0.5000	0.5400	0.5000	0.5400	-6.897%	3	1,323	-92.593%
2026-04-30	0.5400	0.5800	0.5300	0.5800	-9.375%	99	1,323	-93.103%
2026-04-29	0.6400	0.6400	0.6400	0.6400	-12.329%	10	1,361	-93.750%
2026-04-27	0.7300	0.7300	0.7300	0.7300	+2.817%	4	1,356	-94.521%
2026-04-24	0.7500	0.7500	0.6900	0.7100	-19.318%	34	1,353	-94.366%
2026-04-23	0.8300	0.9200	0.8300	0.8800	+2.326%	6	1,383	-95.455%
2026-04-22	0.8600	0.8600	0.8600	0.8600	-2.273%	2	1,386	-95.349%
2026-04-21	0.8900	0.8900	0.8800	0.8800	-11.111%	5	1,383	-95.455%
2026-04-20	1.0600	1.0600	0.9900	0.9900	-1.000%	4	1,383	-95.960%
2026-04-17	0.8200	1.0000	0.8200	1.0000	+3.093%	4	1,383	-96.000%
2026-04-16	0.9900	0.9900	0.9700	0.9700	-3.000%	12	1,382	-95.876%
2026-04-15	1.0100	1.0100	1.0000	1.0000	-4.762%	2	1,392	-96.000%
2026-04-14	1.0400	1.0500	1.0400	1.0500	-21.642%	3	1,391	-96.190%
2026-04-13	1.3200	1.3400	1.3200	1.3400	-4.965%	5	1,393	-97.015%
2026-04-10	1.4500	1.4500	1.3600	1.4100	-26.178%	85	1,396	-97.163%
2026-04-08	1.7800	1.9300	1.7800	1.9100	-29.520%	18	1,481	-97.906%
2026-04-07	2.7800	2.7800	2.6500	2.7100	+3.042%	34	1,486	-98.524%
2026-04-06	2.6300	2.6300	2.6000	2.6300	-13.770%	69	1,457	-98.479%
2026-04-02	3.0500	3.0500	3.0500	3.0500	+5.903%	2	1,418	-98.689%
2026-04-01	2.5700	2.8800	2.5400	2.8800	-3.030%	23	1,418	-98.611%
2026-03-31	2.9700	2.9700	2.9700	2.9700	-23.846%	4	1,405	-98.653%
2026-03-30	3.8000	3.9000	3.8000	3.9000	-8.235%	5	1,405	-98.974%
2026-03-27	4.0000	4.2500	3.9000	4.2500	+22.478%	446	1,400	-99.059%
2026-03-26	3.4400	3.4700	3.4200	3.4700	+8.100%	4	1,077	-98.847%
2026-03-24	3.1500	3.2100	3.1500	3.2100	+11.073%	4	1,074	-98.754%
2026-03-23	2.7300	2.9300	2.7000	2.8900	-21.892%	14	1,071	-98.616%
2026-03-20	3.4000	3.7000	3.3500	3.7000	+15.625%	7	1,066	-98.919%
2026-03-19	3.2700	3.2700	3.2000	3.2000	+4.918%	61	1,064	-98.750%
2026-03-18	2.7700	3.0500	2.7700	3.0500	+22.984%	18	1,003	-98.689%
2026-03-17	2.5900	2.5900	2.4800	2.4800	-16.498%	41	986	-98.387%
2026-03-16	3.2000	3.2500	2.9700	2.9700	-17.500%	18	956	-98.653%
2026-03-13	3.4500	3.7500	3.4000	3.6000	0.000%	225	942	-98.889%
2026-03-12	3.2500	3.6000	3.2500	3.6000	+22.449%	5	779	-98.889%
2026-03-10	2.9400	2.9400	2.9400	2.9400	-13.529%	1	781	-98.639%
2026-03-09	3.5500	3.6000	3.4000	3.4000	+4.615%	6	782	-98.824%
2026-03-06	3.2500	3.2500	3.1500	3.2500	+22.180%	23	793	-98.769%
2026-03-05	2.6600	2.6600	2.6600	2.6600	-4.317%	2	775	-98.496%
2026-03-04	2.7400	2.7800	2.7400	2.7800	-20.571%	36	775	-98.561%
2026-03-03	3.9900	3.9900	3.4800	3.5000	+7.034%	16	741	-98.857%
2026-02-27	3.2500	3.2700	3.2200	3.2700	+10.101%	102	726	-98.777%
2026-02-25	2.9700	2.9700	2.9700	2.9700	-5.714%	1	644	-98.653%
2026-02-24	3.0600	3.1500	3.0200	3.1500	-14.865%	20	644	-98.730%
2026-02-23	3.7000	3.7000	3.7000	3.7000	+15.625%	1	640	-98.919%
2026-02-20	3.2000	3.2000	3.1000	3.2000	-9.348%	181	641	-98.750%
2026-02-19	3.4000	3.5300	3.4000	3.5300	+12.063%	111	531	-98.867%
2026-02-18	3.1500	3.1500	3.1500	3.1500	-14.865%	10	480	-98.730%
2026-02-17	4.0200	4.0400	3.7000	3.7000	+1.370%	30	490	-98.919%
2026-02-13	3.9600	3.9600	3.6500	3.6500	-7.595%	8	487	-98.904%
2026-02-12	3.6500	4.0000	3.6500	3.9500	+23.053%	4	487	-98.987%
2026-02-11	3.0900	3.2100	3.0900	3.2100	+5.941%	3	484	-98.754%
2026-02-10	3.0000	3.0300	2.8800	3.0300	-5.313%	6	484	-98.680%
2026-02-06	3.5000	3.5500	3.2000	3.2000	+7.023%	31	480	-98.750%
2026-02-05	2.8000	2.9900	2.7200	2.9900	+32.301%	22	468	-98.662%
2026-02-04	2.2600	2.2600	2.2600	2.2600	+28.409%	1	447	-98.230%
2026-01-29	1.7600	1.7600	1.7600	1.7600	0.000%	3	446	-97.727%
2026-01-23	1.7600	1.7600	1.7600	1.7600	-13.300%	4	446	-97.727%
2026-01-21	2.0400	2.0400	2.0200	2.0300	+7.407%	33	449	-98.030%
2026-01-14	1.8900	1.8900	1.8900	1.8900	+16.667%	2	432	-97.884%
2026-01-13	1.5900	1.6200	1.5900	1.6200	+0.621%	4	432	-97.531%
2026-01-08	1.6100	1.6100	1.6100	1.6100	-8.523%	1	428	-97.516%
2026-01-07	1.7700	1.7700	1.7600	1.7600	+2.326%	2	427	-97.727%
2026-01-06	1.8500	1.8500	1.7200	1.7200	-14.851%	114	426	-97.674%
2026-01-05	2.0800	2.0800	2.0100	2.0200	-15.481%	104	454	-98.020%
2026-01-02	2.3900	2.3900	2.3900	2.3900	+13.270%	4	454	-98.326%
2025-12-26	2.1100	2.1100	2.1100	2.1100	-7.860%	1	454	-98.104%
2025-12-23	2.2900	2.2900	2.2900	2.2900	-13.585%	1	454	-98.253%
2025-12-18	2.6500	2.6500	2.6500	2.6500	-10.169%	1	453	-98.491%
2025-12-15	2.9800	2.9800	2.9500	2.9500	+2.787%	16	454	-98.644%
2025-12-12	2.9700	2.9700	2.8700	2.8700	+12.549%	3	443	-98.606%
2025-12-10	2.5500	2.5500	2.5500	2.5500	-10.839%	5	441	-98.431%
2025-12-09	2.8100	2.8600	2.8100	2.8600	-2.055%	6	442	-98.601%
2025-12-08	2.9200	2.9200	2.9200	2.9200	+7.353%	1	441	-98.630%
2025-12-05	2.7200	2.7200	2.7200	2.7200	-0.366%	1	440	-98.529%
2025-12-01	2.7300	2.7300	2.7300	2.7300	-14.688%	1	439	-98.535%
2025-11-25	3.3500	3.3500	3.2000	3.2000	-12.329%	7	438	-98.750%
2025-11-24	3.6500	3.6500	3.6500	3.6500	-8.750%	2	434	-98.904%
2025-11-21	4.0900	4.0900	4.0000	4.0000	-13.978%	2	432	-99.000%
2025-11-20	3.5500	4.6500	3.4500	4.6500	+17.722%	41	431	-99.140%
2025-11-19	3.9500	3.9500	3.9500	3.9500	+16.176%	3	439	-98.987%
2025-11-17	3.4000	3.4000	3.4000	3.4000	+13.333%	1	439	-98.824%
2025-11-14	3.0000	3.0000	3.0000	3.0000	+33.333%	1	439	-98.667%
2025-11-04	2.0400	2.2500	2.0400	2.2500	+14.213%	12	438	-98.222%
2025-11-03	1.8700	1.9700	1.8700	1.9700	-9.217%	6	446	-97.970%
2025-10-31	1.8600	2.1700	1.8600	2.1700	-30.671%	8	446	-98.157%
2025-10-30	2.9500	3.1800	2.9500	3.1300	+15.498%	317	446	-98.722%
2025-10-29	2.7100	2.7100	2.7100	2.7100	-1.455%	1	422	-98.524%
2025-10-28	2.7600	2.7600	2.7500	2.7500	-23.611%	2	421	-98.545%
2025-10-22	3.4500	3.6300	3.4500	3.6000	+13.565%	25	419	-98.889%
2025-10-21	3.1800	3.1800	3.1200	3.1700	-13.151%	132	417	-98.738%
2025-10-20	3.9000	3.9000	3.6500	3.6500	-17.978%	60	399	-98.904%
2025-10-17	4.4500	4.7000	4.4500	4.4500	+5.952%	12	386	-99.101%
2025-10-15	4.1500	4.5200	4.1000	4.2000	+4.218%	53	382	-99.048%
2025-10-10	4.0300	4.0300	4.0000	4.0300	+21.386%	7	349	-99.007%
2025-10-09	3.3500	3.4000	3.2700	3.3200	+8.497%	23	342	-98.795%
2025-10-08	3.2000	3.2000	3.0300	3.0600	-10.787%	75	339	-98.693%
2025-10-07	3.5200	3.5300	3.3700	3.4300	+3.003%	81	305	-98.834%
2025-10-02	3.3000	3.3800	3.3000	3.3300	+2.462%	19	305	-98.799%
2025-10-01	3.2500	3.2500	3.2000	3.2500	-0.915%	10	305	-98.769%
2025-09-29	3.2500	3.3000	3.2500	3.2800	-2.090%	16	302	-98.780%
2025-09-26	3.3500	3.3500	3.3500	3.3500	-2.899%	3	298	-98.806%
2025-09-25	3.4500	3.4500	3.4500	3.4500	+6.154%	2	298	-98.841%
2025-09-23	3.2500	3.2500	3.2500	3.2500	+10.544%	1	298	-98.769%
2025-09-22	2.8500	2.9400	2.8500	2.9400	+2.083%	7	298	-98.639%
2025-09-15	2.8800	2.8800	2.8800	2.8800	-0.690%	1	298	-98.611%
2025-09-10	3.0000	3.0000	2.9000	2.9000	+2.473%	60	297	-98.621%
2025-08-29	2.8300	2.8300	2.8300	2.8300	+1.071%	2	267	-98.587%
2025-08-18	2.8000	2.8000	2.8000	2.8000	+9.804%	2	267	-98.571%
2025-08-15	2.5500	2.5500	2.5500	2.5500	-0.778%	1	267	-98.431%
2025-08-14	2.6300	2.6300	2.5700	2.5700	-17.097%	2	266	-98.444%
2025-08-11	3.1000	3.1000	3.1000	3.1000	0.000%	1	267	-98.710%
2025-08-08	3.1000	3.1000	3.1000	3.1000	-12.676%	2	266	-98.710%
2025-08-05	3.6500	3.6500	3.5500	3.5500	-7.792%	3	266	-98.873%
2025-08-01	3.6200	3.8500	3.6200	3.8500	+40.000%	19	265	-98.961%
2025-07-25	2.7500	2.7500	2.7500	2.7500	-15.385%	10	261	-98.545%
2025-07-22	3.1000	3.2500	3.1000	3.2500	-12.399%	59	251	-98.769%
2025-07-16	3.7000	3.7500	3.7000	3.7100	+7.225%	12	198	-98.922%
2025-07-15	3.4400	3.4600	3.4400	3.4600	-3.889%	13	187	-98.844%
2025-07-14	3.6000	3.6000	3.6000	3.6000	-4.000%	3	177	-98.889%
2025-07-10	3.7500	3.7500	3.7500	3.7500	-9.639%	5	174	-98.933%
2025-07-08	4.1500	4.1500	4.1500	4.1500	+1.716%	1	169	-99.036%
2025-07-03	4.0800	4.0800	4.0800	4.0800	-10.330%	1	167	-99.020%
2025-07-01	4.5500	4.5500	4.5500	4.5500	-13.333%	11	167	-99.121%
2025-06-24	5.2500	5.2500	5.2500	5.2500	-13.079%	1	156	-99.238%
2025-06-23	6.2500	6.2500	5.9600	6.0400	+4.138%	3	157	-99.338%
2025-06-18	5.8000	5.8000	5.8000	5.8000	0.000%	100	56	-99.310%
2025-06-17	5.5500	5.8000	5.5000	5.8000	+6.422%	32	56	-99.310%
2025-06-09	5.5400	5.5400	5.4500	5.4500	-6.034%	2	26	-99.266%
2025-06-06	5.9400	5.9400	5.8000	5.8000	-5.691%	4	25	-99.310%
2025-06-05	6.1500	6.1500	6.1500	6.1500	-2.381%	1	25	-99.350%
2025-06-04	6.3900	6.3900	6.3000	6.3000	-3.077%	2	26	-99.365%
2025-06-03	6.5400	6.5400	6.5000	6.5000	-6.475%	2	26	-99.385%
2025-06-02	6.9000	6.9500	6.9000	6.9500	-1.418%	26	26	-99.424%
2025-05-30	7.3400	7.3400	7.0500	7.0500	+2.174%	16	2	-99.433%
2025-05-29	6.9000	6.9000	6.9000	6.9000	+3.759%	1	1	-99.420%
2025-05-28	6.6900	6.6900	6.6500	6.6500	0.000%	2	0	-99.398%