Dark

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

EOD

Jul 2, 2026

0.33000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.3400	0.3400	0.3300	0.3300	0.000%	5	1,603	0.000%
2026-07-01	0.3500	0.3500	0.3300	0.3300	-10.811%	10	1,603	0.000%
2026-06-30	0.3700	0.3700	0.3700	0.3700	+8.824%	50	1,613	-10.811%
2026-06-29	0.3400	0.3400	0.3400	0.3400	-17.073%	1	1,563	-2.941%
2026-06-26	0.4400	0.4600	0.4100	0.4100	-8.889%	236	1,563	-19.512%
2026-06-25	0.4500	0.4600	0.3900	0.4500	+40.625%	22	1,329	-26.667%
2026-06-24	0.3300	0.3500	0.3100	0.3200	-15.789%	10	1,318	+3.125%
2026-06-23	0.3900	0.3900	0.3600	0.3800	-2.564%	6	1,317	-13.158%
2026-06-22	0.4000	0.4000	0.3900	0.3900	+18.182%	37	1,318	-15.385%
2026-06-17	0.3300	0.3300	0.3200	0.3300	-8.333%	6	1,338	0.000%
2026-06-16	0.3600	0.3700	0.3600	0.3600	+2.857%	5	1,342	-8.333%
2026-06-15	0.4200	0.4200	0.3500	0.3500	-31.373%	25	1,358	-5.714%
2026-06-12	0.5000	0.5100	0.5000	0.5100	+2.000%	6	1,353	-35.294%
2026-06-10	0.5000	0.5000	0.5000	0.5000	-3.846%	1	1,351	-34.000%
2026-06-09	0.5100	0.5500	0.5100	0.5200	+18.182%	38	1,352	-36.538%
2026-06-08	0.4400	0.4400	0.4400	0.4400	+25.714%	15	1,347	-25.000%
2026-06-04	0.4200	0.4200	0.3400	0.3500	-16.667%	150	1,362	-5.714%
2026-06-03	0.4700	0.4700	0.4000	0.4200	+27.273%	105	1,445	-21.429%
2026-06-02	0.3700	0.3700	0.3300	0.3300	0.000%	11	1,368	0.000%
2026-06-01	0.3600	0.3600	0.3200	0.3300	+3.125%	7	1,363	0.000%
2026-05-27	0.3200	0.3200	0.3200	0.3200	0.000%	1	1,356	+3.125%
2026-05-22	0.3500	0.3500	0.3100	0.3200	-15.789%	15	1,350	+3.125%
2026-05-19	0.3800	0.3800	0.3800	0.3800	-20.833%	2	1,350	-13.158%
2026-05-15	0.4600	0.4800	0.4600	0.4800	+6.667%	2	1,352	-31.250%
2026-05-13	0.4500	0.4500	0.4500	0.4500	-8.163%	20	1,350	-26.667%
2026-05-12	0.4900	0.4900	0.4900	0.4900	+22.500%	1	1,331	-32.653%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,331	-17.500%
2026-05-08	0.4500	0.4500	0.4500	0.4500	-6.250%	2	1,330	-26.667%
2026-05-06	0.4800	0.4800	0.4800	0.4800	+2.128%	4	1,332	-31.250%
2026-05-05	0.4700	0.4700	0.4700	0.4700	0.000%	1	1,330	-29.787%
2026-05-04	0.4700	0.4700	0.4700	0.4700	-12.963%	8	1,330	-29.787%
2026-05-01	0.5000	0.5400	0.5000	0.5400	-6.897%	3	1,323	-38.889%
2026-04-30	0.5400	0.5800	0.5300	0.5800	-9.375%	99	1,323	-43.103%
2026-04-29	0.6400	0.6400	0.6400	0.6400	-12.329%	10	1,361	-48.438%
2026-04-27	0.7300	0.7300	0.7300	0.7300	+2.817%	4	1,356	-54.795%
2026-04-24	0.7500	0.7500	0.6900	0.7100	-19.318%	34	1,353	-53.521%
2026-04-23	0.8300	0.9200	0.8300	0.8800	+2.326%	6	1,383	-62.500%
2026-04-22	0.8600	0.8600	0.8600	0.8600	-2.273%	2	1,386	-61.628%
2026-04-21	0.8900	0.8900	0.8800	0.8800	-11.111%	5	1,383	-62.500%
2026-04-20	1.0600	1.0600	0.9900	0.9900	-1.000%	4	1,383	-66.667%
2026-04-17	0.8200	1.0000	0.8200	1.0000	+3.093%	4	1,383	-67.000%
2026-04-16	0.9900	0.9900	0.9700	0.9700	-3.000%	12	1,382	-65.979%
2026-04-15	1.0100	1.0100	1.0000	1.0000	-4.762%	2	1,392	-67.000%
2026-04-14	1.0400	1.0500	1.0400	1.0500	-21.642%	3	1,391	-68.571%
2026-04-13	1.3200	1.3400	1.3200	1.3400	-4.965%	5	1,393	-75.373%
2026-04-10	1.4500	1.4500	1.3600	1.4100	-26.178%	85	1,396	-76.596%
2026-04-08	1.7800	1.9300	1.7800	1.9100	-29.520%	18	1,481	-82.723%
2026-04-07	2.7800	2.7800	2.6500	2.7100	+3.042%	34	1,486	-87.823%
2026-04-06	2.6300	2.6300	2.6000	2.6300	-13.770%	69	1,457	-87.452%
2026-04-02	3.0500	3.0500	3.0500	3.0500	+5.903%	2	1,418	-89.180%
2026-04-01	2.5700	2.8800	2.5400	2.8800	-3.030%	23	1,418	-88.542%
2026-03-31	2.9700	2.9700	2.9700	2.9700	-23.846%	4	1,405	-88.889%
2026-03-30	3.8000	3.9000	3.8000	3.9000	-8.235%	5	1,405	-91.538%
2026-03-27	4.0000	4.2500	3.9000	4.2500	+22.478%	446	1,400	-92.235%
2026-03-26	3.4400	3.4700	3.4200	3.4700	+8.100%	4	1,077	-90.490%
2026-03-24	3.1500	3.2100	3.1500	3.2100	+11.073%	4	1,074	-89.720%
2026-03-23	2.7300	2.9300	2.7000	2.8900	-21.892%	14	1,071	-88.581%
2026-03-20	3.4000	3.7000	3.3500	3.7000	+15.625%	7	1,066	-91.081%
2026-03-19	3.2700	3.2700	3.2000	3.2000	+4.918%	61	1,064	-89.688%
2026-03-18	2.7700	3.0500	2.7700	3.0500	+22.984%	18	1,003	-89.180%
2026-03-17	2.5900	2.5900	2.4800	2.4800	-16.498%	41	986	-86.694%
2026-03-16	3.2000	3.2500	2.9700	2.9700	-17.500%	18	956	-88.889%
2026-03-13	3.4500	3.7500	3.4000	3.6000	0.000%	225	942	-90.833%
2026-03-12	3.2500	3.6000	3.2500	3.6000	+22.449%	5	779	-90.833%
2026-03-10	2.9400	2.9400	2.9400	2.9400	-13.529%	1	781	-88.776%
2026-03-09	3.5500	3.6000	3.4000	3.4000	+4.615%	6	782	-90.294%
2026-03-06	3.2500	3.2500	3.1500	3.2500	+22.180%	23	793	-89.846%
2026-03-05	2.6600	2.6600	2.6600	2.6600	-4.317%	2	775	-87.594%
2026-03-04	2.7400	2.7800	2.7400	2.7800	-20.571%	36	775	-88.129%
2026-03-03	3.9900	3.9900	3.4800	3.5000	+7.034%	16	741	-90.571%
2026-02-27	3.2500	3.2700	3.2200	3.2700	+10.101%	102	726	-89.908%
2026-02-25	2.9700	2.9700	2.9700	2.9700	-5.714%	1	644	-88.889%
2026-02-24	3.0600	3.1500	3.0200	3.1500	-14.865%	20	644	-89.524%
2026-02-23	3.7000	3.7000	3.7000	3.7000	+15.625%	1	640	-91.081%
2026-02-20	3.2000	3.2000	3.1000	3.2000	-9.348%	181	641	-89.688%
2026-02-19	3.4000	3.5300	3.4000	3.5300	+12.063%	111	531	-90.652%
2026-02-18	3.1500	3.1500	3.1500	3.1500	-14.865%	10	480	-89.524%
2026-02-17	4.0200	4.0400	3.7000	3.7000	+1.370%	30	490	-91.081%
2026-02-13	3.9600	3.9600	3.6500	3.6500	-7.595%	8	487	-90.959%
2026-02-12	3.6500	4.0000	3.6500	3.9500	+23.053%	4	487	-91.646%
2026-02-11	3.0900	3.2100	3.0900	3.2100	+5.941%	3	484	-89.720%
2026-02-10	3.0000	3.0300	2.8800	3.0300	-5.313%	6	484	-89.109%
2026-02-06	3.5000	3.5500	3.2000	3.2000	+7.023%	31	480	-89.688%
2026-02-05	2.8000	2.9900	2.7200	2.9900	+32.301%	22	468	-88.963%
2026-02-04	2.2600	2.2600	2.2600	2.2600	+28.409%	1	447	-85.398%
2026-01-29	1.7600	1.7600	1.7600	1.7600	0.000%	3	446	-81.250%
2026-01-23	1.7600	1.7600	1.7600	1.7600	-13.300%	4	446	-81.250%
2026-01-21	2.0400	2.0400	2.0200	2.0300	+7.407%	33	449	-83.744%
2026-01-14	1.8900	1.8900	1.8900	1.8900	+16.667%	2	432	-82.540%
2026-01-13	1.5900	1.6200	1.5900	1.6200	+0.621%	4	432	-79.630%
2026-01-08	1.6100	1.6100	1.6100	1.6100	-8.523%	1	428	-79.503%
2026-01-07	1.7700	1.7700	1.7600	1.7600	+2.326%	2	427	-81.250%
2026-01-06	1.8500	1.8500	1.7200	1.7200	-14.851%	114	426	-80.814%
2026-01-05	2.0800	2.0800	2.0100	2.0200	-15.481%	104	454	-83.663%
2026-01-02	2.3900	2.3900	2.3900	2.3900	+13.270%	4	454	-86.192%
2025-12-26	2.1100	2.1100	2.1100	2.1100	-7.860%	1	454	-84.360%
2025-12-23	2.2900	2.2900	2.2900	2.2900	-13.585%	1	454	-85.590%
2025-12-18	2.6500	2.6500	2.6500	2.6500	-10.169%	1	453	-87.547%
2025-12-15	2.9800	2.9800	2.9500	2.9500	+2.787%	16	454	-88.814%
2025-12-12	2.9700	2.9700	2.8700	2.8700	+12.549%	3	443	-88.502%
2025-12-10	2.5500	2.5500	2.5500	2.5500	-10.839%	5	441	-87.059%
2025-12-09	2.8100	2.8600	2.8100	2.8600	-2.055%	6	442	-88.462%
2025-12-08	2.9200	2.9200	2.9200	2.9200	+7.353%	1	441	-88.699%
2025-12-05	2.7200	2.7200	2.7200	2.7200	-0.366%	1	440	-87.868%
2025-12-01	2.7300	2.7300	2.7300	2.7300	-14.688%	1	439	-87.912%
2025-11-25	3.3500	3.3500	3.2000	3.2000	-12.329%	7	438	-89.688%
2025-11-24	3.6500	3.6500	3.6500	3.6500	-8.750%	2	434	-90.959%
2025-11-21	4.0900	4.0900	4.0000	4.0000	-13.978%	2	432	-91.750%
2025-11-20	3.5500	4.6500	3.4500	4.6500	+17.722%	41	431	-92.903%
2025-11-19	3.9500	3.9500	3.9500	3.9500	+16.176%	3	439	-91.646%
2025-11-17	3.4000	3.4000	3.4000	3.4000	+13.333%	1	439	-90.294%
2025-11-14	3.0000	3.0000	3.0000	3.0000	+33.333%	1	439	-89.000%
2025-11-04	2.0400	2.2500	2.0400	2.2500	+14.213%	12	438	-85.333%
2025-11-03	1.8700	1.9700	1.8700	1.9700	-9.217%	6	446	-83.249%
2025-10-31	1.8600	2.1700	1.8600	2.1700	-30.671%	8	446	-84.793%
2025-10-30	2.9500	3.1800	2.9500	3.1300	+15.498%	317	446	-89.457%
2025-10-29	2.7100	2.7100	2.7100	2.7100	-1.455%	1	422	-87.823%
2025-10-28	2.7600	2.7600	2.7500	2.7500	-23.611%	2	421	-88.000%
2025-10-22	3.4500	3.6300	3.4500	3.6000	+13.565%	25	419	-90.833%
2025-10-21	3.1800	3.1800	3.1200	3.1700	-13.151%	132	417	-89.590%
2025-10-20	3.9000	3.9000	3.6500	3.6500	-17.978%	60	399	-90.959%
2025-10-17	4.4500	4.7000	4.4500	4.4500	+5.952%	12	386	-92.584%
2025-10-15	4.1500	4.5200	4.1000	4.2000	+4.218%	53	382	-92.143%
2025-10-10	4.0300	4.0300	4.0000	4.0300	+21.386%	7	349	-91.811%
2025-10-09	3.3500	3.4000	3.2700	3.3200	+8.497%	23	342	-90.060%
2025-10-08	3.2000	3.2000	3.0300	3.0600	-10.787%	75	339	-89.216%
2025-10-07	3.5200	3.5300	3.3700	3.4300	+3.003%	81	305	-90.379%
2025-10-02	3.3000	3.3800	3.3000	3.3300	+2.462%	19	305	-90.090%
2025-10-01	3.2500	3.2500	3.2000	3.2500	-0.915%	10	305	-89.846%
2025-09-29	3.2500	3.3000	3.2500	3.2800	-2.090%	16	302	-89.939%
2025-09-26	3.3500	3.3500	3.3500	3.3500	-2.899%	3	298	-90.149%
2025-09-25	3.4500	3.4500	3.4500	3.4500	+6.154%	2	298	-90.435%
2025-09-23	3.2500	3.2500	3.2500	3.2500	+10.544%	1	298	-89.846%
2025-09-22	2.8500	2.9400	2.8500	2.9400	+2.083%	7	298	-88.776%
2025-09-15	2.8800	2.8800	2.8800	2.8800	-0.690%	1	298	-88.542%
2025-09-10	3.0000	3.0000	2.9000	2.9000	+2.473%	60	297	-88.621%
2025-08-29	2.8300	2.8300	2.8300	2.8300	+1.071%	2	267	-88.339%
2025-08-18	2.8000	2.8000	2.8000	2.8000	+9.804%	2	267	-88.214%
2025-08-15	2.5500	2.5500	2.5500	2.5500	-0.778%	1	267	-87.059%
2025-08-14	2.6300	2.6300	2.5700	2.5700	-17.097%	2	266	-87.160%
2025-08-11	3.1000	3.1000	3.1000	3.1000	0.000%	1	267	-89.355%
2025-08-08	3.1000	3.1000	3.1000	3.1000	-12.676%	2	266	-89.355%
2025-08-05	3.6500	3.6500	3.5500	3.5500	-7.792%	3	266	-90.704%
2025-08-01	3.6200	3.8500	3.6200	3.8500	+40.000%	19	265	-91.429%
2025-07-25	2.7500	2.7500	2.7500	2.7500	-15.385%	10	261	-88.000%
2025-07-22	3.1000	3.2500	3.1000	3.2500	-12.399%	59	251	-89.846%
2025-07-16	3.7000	3.7500	3.7000	3.7100	+7.225%	12	198	-91.105%
2025-07-15	3.4400	3.4600	3.4400	3.4600	-3.889%	13	187	-90.462%
2025-07-14	3.6000	3.6000	3.6000	3.6000	-4.000%	3	177	-90.833%
2025-07-10	3.7500	3.7500	3.7500	3.7500	-9.639%	5	174	-91.200%
2025-07-08	4.1500	4.1500	4.1500	4.1500	+1.716%	1	169	-92.048%
2025-07-03	4.0800	4.0800	4.0800	4.0800	-10.330%	1	167	-91.912%
2025-07-01	4.5500	4.5500	4.5500	4.5500	-13.333%	11	167	-92.747%
2025-06-24	5.2500	5.2500	5.2500	5.2500	-13.079%	1	156	-93.714%
2025-06-23	6.2500	6.2500	5.9600	6.0400	+4.138%	3	157	-94.536%
2025-06-18	5.8000	5.8000	5.8000	5.8000	0.000%	100	56	-94.310%
2025-06-17	5.5500	5.8000	5.5000	5.8000	+6.422%	32	56	-94.310%
2025-06-09	5.5400	5.5400	5.4500	5.4500	-6.034%	2	26	-93.945%
2025-06-06	5.9400	5.9400	5.8000	5.8000	-5.691%	4	25	-94.310%
2025-06-05	6.1500	6.1500	6.1500	6.1500	-2.381%	1	25	-94.634%
2025-06-04	6.3900	6.3900	6.3000	6.3000	-3.077%	2	26	-94.762%
2025-06-03	6.5400	6.5400	6.5000	6.5000	-6.475%	2	26	-94.923%
2025-06-02	6.9000	6.9500	6.9000	6.9500	-1.418%	26	26	-95.252%
2025-05-30	7.3400	7.3400	7.0500	7.0500	+2.174%	16	2	-95.319%
2025-05-29	6.9000	6.9000	6.9000	6.9000	+3.759%	1	1	-95.217%
2025-05-28	6.6900	6.6900	6.6500	6.6500	0.000%	2	0	-95.038%