Dark

AMZN20260918P155
AMZN Sep 18 2026 155.00 Put (AMZN260918P00155000)
option OPRA

EOD

Jul 2, 2026

0.47000.000%(0.0000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.5300	0.5600	0.4700	0.4700	0.000%	14	4,117	0.000%
2026-07-01	0.5500	0.5600	0.4700	0.4700	-17.544%	19	4,117	0.000%
2026-06-30	0.4900	0.5800	0.4900	0.5700	+3.636%	31	4,116	-17.544%
2026-06-29	0.5500	0.5500	0.5500	0.5500	-12.698%	2	4,105	-14.545%
2026-06-26	0.7200	0.7200	0.6300	0.6300	-12.500%	81	4,105	-25.397%
2026-06-25	0.6500	0.7200	0.6500	0.7200	+56.522%	152	4,036	-34.722%
2026-06-24	0.5500	0.5500	0.4500	0.4600	-14.815%	9	3,983	+2.174%
2026-06-23	0.5200	0.5700	0.5000	0.5400	-10.000%	13	3,985	-12.963%
2026-06-22	0.5300	0.6000	0.5300	0.6000	+13.208%	14	3,982	-21.667%
2026-06-18	0.5000	0.5300	0.4500	0.5300	-5.357%	11	3,972	-11.321%
2026-06-17	0.5300	0.5600	0.5000	0.5600	+16.667%	8	3,972	-16.071%
2026-06-16	0.4600	0.4800	0.4600	0.4800	-4.000%	13	3,964	-2.083%
2026-06-15	0.5200	0.5200	0.5000	0.5000	-28.571%	31	3,975	-6.000%
2026-06-11	0.7800	0.8100	0.7000	0.7000	-21.348%	17	3,953	-32.857%
2026-06-10	0.7400	0.8900	0.7400	0.8900	+21.918%	117	3,952	-47.191%
2026-06-09	0.7300	0.7300	0.7300	0.7300	+14.063%	1	4,056	-35.616%
2026-06-08	0.6500	0.6500	0.6300	0.6400	+28.000%	29	4,055	-26.563%
2026-06-04	0.5700	0.5700	0.5000	0.5000	-15.254%	91	4,042	-6.000%
2026-06-03	0.5000	0.5900	0.5000	0.5900	+13.462%	39	4,021	-20.339%
2026-06-02	0.5500	0.5500	0.4800	0.5200	0.000%	20	3,983	-9.615%
2026-06-01	0.4800	0.5200	0.4600	0.5200	+8.333%	209	3,965	-9.615%
2026-05-28	0.4800	0.4800	0.4800	0.4800	+17.073%	200	4,160	-2.083%
2026-05-27	0.4100	0.4100	0.4100	0.4100	-8.889%	1	4,360	+14.634%
2026-05-26	0.4500	0.4500	0.4500	0.4500	-2.174%	2	4,359	+4.444%
2026-05-22	0.5400	0.5400	0.4600	0.4600	-9.804%	8	4,360	+2.174%
2026-05-20	0.5400	0.5400	0.5100	0.5100	-8.929%	2	4,360	-7.843%
2026-05-19	0.6300	0.6400	0.5600	0.5600	-3.448%	26	4,358	-16.071%
2026-05-18	0.5600	0.5800	0.5600	0.5800	-6.452%	2	4,358	-18.966%
2026-05-15	0.6700	0.6700	0.6200	0.6200	-4.615%	4	4,358	-24.194%
2026-05-13	0.6500	0.6500	0.6500	0.6500	+6.557%	1	4,358	-27.692%
2026-05-08	0.6100	0.6100	0.6100	0.6100	-8.955%	5	4,357	-22.951%
2026-05-07	0.6600	0.6700	0.6600	0.6700	+1.515%	3	4,357	-29.851%
2026-05-06	0.6600	0.6700	0.6300	0.6600	+8.197%	360	4,359	-28.788%
2026-05-04	0.6900	0.6900	0.6100	0.6100	-16.438%	17	4,707	-22.951%
2026-05-01	0.6900	0.7500	0.6900	0.7300	-6.410%	30	4,697	-35.616%
2026-04-30	0.7800	0.7800	0.7700	0.7800	-17.021%	42	4,697	-39.744%
2026-04-29	0.9500	0.9500	0.9400	0.9400	-3.093%	2	4,676	-50.000%
2026-04-28	0.9500	0.9700	0.9500	0.9700	-3.960%	2	4,676	-51.546%
2026-04-27	1.0000	1.0200	1.0000	1.0100	+3.061%	12	4,677	-53.465%
2026-04-24	1.0500	1.0500	0.9800	0.9800	-16.239%	99	4,670	-52.041%
2026-04-23	1.1700	1.1700	1.1700	1.1700	-1.681%	1	4,627	-59.829%
2026-04-22	1.1800	1.1900	1.1700	1.1900	-10.526%	13	4,628	-60.504%
2026-04-20	1.4600	1.4600	1.3300	1.3300	-5.674%	5	4,626	-64.662%
2026-04-17	1.1400	1.4100	1.1400	1.4100	+5.224%	33	4,625	-66.667%
2026-04-16	1.3400	1.3500	1.3400	1.3400	-4.286%	104	4,613	-64.925%
2026-04-15	1.4200	1.4200	1.4000	1.4000	-3.448%	748	4,563	-66.429%
2026-04-14	1.3300	1.4500	1.3300	1.4500	-22.872%	6	5,055	-67.586%
2026-04-13	1.8600	1.8800	1.8500	1.8800	-4.569%	2,665	5,060	-75.000%
2026-04-10	1.9800	2.0000	1.9200	1.9700	-15.086%	49	6,914	-76.142%
2026-04-09	2.6300	2.6300	2.3100	2.3200	-18.021%	116	6,918	-79.741%
2026-04-08	2.5300	2.8300	2.5300	2.8300	-26.110%	35	7,022	-83.392%
2026-04-07	3.9900	3.9900	3.6500	3.8300	+3.235%	22	7,019	-87.728%
2026-04-06	3.7100	3.7100	3.7100	3.7100	-11.667%	1	7,005	-87.332%
2026-04-02	4.6200	4.7200	4.1100	4.2000	+2.439%	452	7,145	-88.810%
2026-04-01	3.7400	4.1000	3.5600	4.1000	-1.914%	650	7,145	-88.537%
2026-03-31	4.1800	4.1800	4.1800	4.1800	-25.887%	1	7,393	-88.756%
2026-03-30	5.3000	5.6400	5.3000	5.6400	-4.407%	2,637	7,394	-91.667%
2026-03-27	5.5000	5.9000	5.5000	5.9000	+24.211%	61	5,603	-92.034%
2026-03-26	4.5000	4.7500	4.5000	4.7500	+18.750%	437	5,572	-90.105%
2026-03-25	3.7600	4.0900	3.7600	4.0000	-9.091%	437	5,857	-88.250%
2026-03-24	4.3000	4.4000	4.3000	4.4000	+11.392%	524	5,556	-89.318%
2026-03-23	3.9500	3.9500	3.9500	3.9500	-21.782%	2	5,034	-88.101%
2026-03-20	5.1000	5.1000	5.0500	5.0500	+12.222%	18	5,036	-90.693%
2026-03-19	4.6700	4.6700	4.5000	4.5000	+4.651%	1,229	5,022	-89.556%
2026-03-18	3.6500	4.4000	3.6500	4.3000	+17.808%	64	5,058	-89.070%
2026-03-17	3.6500	3.6500	3.6500	3.6500	-13.095%	15	5,055	-87.123%
2026-03-16	4.7000	4.7000	4.2000	4.2000	-15.663%	47	5,040	-88.810%
2026-03-13	4.7000	5.1300	4.7000	4.9800	+0.606%	932	5,017	-90.562%
2026-03-12	4.9500	4.9600	4.9500	4.9500	+16.471%	137	4,264	-90.505%
2026-03-11	4.3300	4.3300	4.2000	4.2500	+1.190%	58	4,284	-88.941%
2026-03-10	4.0500	4.2000	4.0500	4.2000	-7.489%	5	4,228	-88.810%
2026-03-06	4.4000	4.5400	4.1000	4.5400	+5.581%	1,007	4,385	-89.648%
2026-03-05	3.9000	4.3000	3.9000	4.3000	+10.256%	459	3,852	-89.070%
2026-03-04	4.3500	4.3500	3.8900	3.9000	-19.588%	61	3,632	-87.949%
2026-03-03	5.6000	5.6100	4.8500	4.8500	+4.301%	9	3,633	-90.309%
2026-02-27	4.5000	4.6500	4.5000	4.6500	+10.190%	10	3,633	-89.892%
2026-02-25	4.1500	4.2200	4.1500	4.2200	-1.402%	2	3,633	-88.863%
2026-02-24	4.3300	4.3300	4.2800	4.2800	-14.228%	8	3,633	-89.019%
2026-02-23	5.0500	5.0500	4.9900	4.9900	+13.667%	3	3,633	-90.581%
2026-02-20	4.9500	4.9500	4.2600	4.3900	-12.897%	172	3,633	-89.294%
2026-02-19	5.0400	5.0400	5.0400	5.0400	+10.044%	2	3,541	-90.675%
2026-02-18	4.5500	4.6000	4.5500	4.5800	-12.762%	17	3,541	-89.738%
2026-02-17	5.5000	5.5000	5.2500	5.2500	-2.778%	6	3,544	-91.048%
2026-02-13	5.4000	5.4000	5.4000	5.4000	-2.703%	1	3,543	-91.296%
2026-02-12	5.5400	5.6500	5.4500	5.5500	+16.842%	30	3,543	-91.532%
2026-02-11	4.7000	4.7500	4.7000	4.7500	+10.465%	2	3,517	-90.105%
2026-02-10	4.0500	4.3000	4.0500	4.3000	-0.232%	4	3,516	-89.070%
2026-02-09	5.1800	5.1800	4.1500	4.3100	-8.879%	7	3,514	-89.095%
2026-02-06	5.5400	5.5400	4.3000	4.7300	+14.806%	151	3,513	-90.063%
2026-02-05	4.2000	4.2000	3.9500	4.1200	+37.333%	254	3,484	-88.592%
2026-02-04	2.7700	3.0000	2.7700	3.0000	+21.951%	4	3,231	-84.333%
2026-02-03	2.3200	2.4600	2.3200	2.4600	+10.811%	2	3,229	-80.894%
2026-02-02	2.2200	2.2200	2.2200	2.2200	-12.941%	3	3,228	-78.829%
2026-01-30	2.5500	2.5500	2.5500	2.5500	+8.974%	15	3,228	-81.569%
2026-01-29	2.5600	2.5600	2.3400	2.3400	-4.490%	11	3,228	-79.915%
2026-01-26	2.3900	2.4500	2.3800	2.4500	-15.808%	3	3,229	-80.816%
2026-01-21	2.9100	2.9100	2.9100	2.9100	+3.191%	56	3,228	-83.849%
2026-01-20	2.8200	2.8200	2.8200	2.8200	+8.046%	1	3,228	-83.333%
2026-01-14	2.6100	2.6100	2.6100	2.6100	+27.941%	4	3,227	-81.992%
2026-01-12	2.0400	2.0400	2.0400	2.0400	-10.526%	1	3,227	-76.961%
2026-01-09	2.2800	2.2800	2.2800	2.2800	-3.797%	2	3,228	-79.386%
2026-01-06	2.3700	2.3700	2.3600	2.3700	-14.440%	29	3,226	-80.169%
2026-01-05	2.7400	2.7700	2.7300	2.7700	-3.819%	4	3,226	-83.032%
2025-12-31	2.8800	2.8800	2.8800	2.8800	+0.348%	1	3,226	-83.681%
2025-12-30	2.8700	2.8700	2.8700	2.8700	-0.692%	1	3,226	-83.624%
2025-12-29	2.8900	2.8900	2.8900	2.8900	-0.687%	1	3,226	-83.737%
2025-12-26	2.9100	2.9100	2.9100	2.9100	-20.274%	1	3,227	-83.849%
2025-12-18	3.6500	3.6500	3.6500	3.6500	-7.595%	3	3,228	-87.123%
2025-12-17	3.9900	4.0000	3.9200	3.9500	-4.819%	18	3,231	-88.101%
2025-12-15	4.1500	4.1500	4.1500	4.1500	+7.792%	1	3,231	-88.675%
2025-12-12	3.8500	3.8500	3.8500	3.8500	+11.594%	1	3,230	-87.792%
2025-12-11	3.4500	3.4500	3.4500	3.4500	-0.862%	2	3,229	-86.377%
2025-12-10	3.4800	3.4800	3.4800	3.4800	-9.610%	4	3,227	-86.494%
2025-12-09	3.8500	3.8500	3.8500	3.8500	-1.282%	58	3,231	-87.792%
2025-12-08	3.9000	3.9000	3.9000	3.9000	+3.175%	1	3,231	-87.949%
2025-12-05	3.7500	3.7800	3.7300	3.7800	-5.970%	4	3,230	-87.566%
2025-12-04	4.0200	4.0200	4.0200	4.0200	+5.789%	1	3,228	-88.308%
2025-12-03	3.8000	3.8000	3.8000	3.8000	+4.110%	1	3,227	-87.632%
2025-12-02	3.6500	3.6500	3.6500	3.6500	-0.273%	2	3,226	-87.123%
2025-12-01	3.6600	3.6600	3.6600	3.6600	-5.670%	4	3,228	-87.158%
2025-11-28	3.9500	3.9500	3.8800	3.8800	-3.960%	3	3,224	-87.887%
2025-11-26	4.0800	4.0800	4.0400	4.0400	-34.839%	2	3,223	-88.366%
2025-11-20	6.0500	6.2000	6.0500	6.2000	+11.712%	11	3,223	-92.419%
2025-11-19	5.4300	5.5500	5.3500	5.5500	+5.714%	1,303	3,223	-91.532%
2025-11-18	5.1700	5.2500	5.1700	5.2500	+15.132%	3	1,920	-91.048%
2025-11-17	4.5600	4.5600	4.5600	4.5600	+11.765%	2	1,919	-89.693%
2025-11-14	4.0500	4.0800	4.0500	4.0800	+21.068%	5	1,919	-88.480%
2025-11-12	3.4000	3.4000	3.3700	3.3700	+6.984%	3	1,915	-86.053%
2025-11-11	3.1500	3.1500	3.1500	3.1500	-19.231%	5	1,913	-85.079%
2025-11-07	3.9000	3.9000	3.9000	3.9000	+33.106%	1	1,913	-87.949%
2025-11-05	2.9300	2.9300	2.9300	2.9300	+7.326%	5	1,913	-83.959%
2025-11-04	2.7300	2.7300	2.7300	2.7300	+6.226%	1	1,913	-82.784%
2025-11-03	2.5400	2.5700	2.5400	2.5700	-12.881%	3	1,913	-81.712%
2025-10-31	2.5300	2.9800	2.5300	2.9500	-31.235%	37	1,913	-84.068%
2025-10-30	4.2800	4.2900	4.2200	4.2900	+16.576%	35	1,933	-89.044%
2025-10-29	3.6900	3.8500	3.6100	3.6800	-3.158%	125	1,933	-87.228%
2025-10-28	3.7800	3.8000	3.7200	3.8000	+1.877%	12	1,918	-87.632%
2025-10-27	3.7000	3.7800	3.6100	3.7300	-5.570%	112	1,943	-87.399%
2025-10-24	3.9200	4.0000	3.9000	3.9500	-21.782%	42	1,943	-88.101%
2025-10-22	4.7000	5.0500	4.7000	5.0500	+16.092%	10	1,973	-90.693%
2025-10-21	4.6000	4.6000	4.3500	4.3500	-19.593%	2	1,973	-89.195%
2025-10-20	5.4100	5.4100	5.4100	5.4100	-7.521%	2	1,973	-91.312%
2025-10-17	5.8500	5.8500	5.8500	5.8500	-3.783%	1	1,975	-91.966%
2025-10-16	6.1500	6.3500	6.0500	6.0800	+10.747%	381	1,974	-92.270%
2025-10-14	6.1500	6.1500	5.4900	5.4900	+10.685%	9	1,632	-91.439%
2025-10-13	4.9600	4.9600	4.9600	4.9600	-9.158%	1	1,625	-90.524%
2025-10-10	4.3500	5.4600	4.3500	5.4600	+33.171%	36	1,626	-91.392%
2025-10-08	4.4000	4.4000	4.1000	4.1000	-14.583%	10	1,594	-88.537%
2025-10-06	4.8000	4.8000	4.8000	4.8000	+1.053%	1	1,594	-90.208%
2025-10-03	4.3500	4.7500	4.3500	4.7500	+5.556%	85	1,593	-90.105%
2025-10-02	4.6000	4.6000	4.5000	4.5000	+2.273%	89	1,518	-89.556%
2025-10-01	4.5500	4.6000	4.4000	4.4000	-4.555%	17	1,429	-89.318%
2025-09-30	4.6100	4.6100	4.6100	4.6100	+2.673%	1	1,429	-89.805%
2025-09-29	4.4000	4.5000	4.4000	4.4900	-0.222%	14	1,428	-89.532%
2025-09-26	4.5000	4.5000	4.5000	4.5000	-10.000%	13	1,428	-89.556%
2025-09-25	4.6500	5.0000	4.6500	5.0000	+5.263%	9	1,415	-90.600%
2025-09-24	4.7500	4.8000	4.7500	4.7500	+3.261%	7	1,419	-90.105%
2025-09-23	4.7000	4.7500	4.6000	4.6000	+26.027%	315	1,419	-89.783%
2025-09-19	3.6500	3.6500	3.6500	3.6500	-2.667%	200	1,104	-87.123%
2025-09-18	3.7500	3.7500	3.7500	3.7500	-6.716%	300	904	-87.467%
2025-09-17	4.0200	4.0200	4.0200	4.0200	+11.667%	5	604	-88.308%
2025-09-16	3.6000	3.6000	3.6000	3.6000	-14.286%	30	599	-86.944%
2025-09-12	4.2000	4.2500	4.0500	4.2000	+3.704%	13	569	-88.810%
2025-09-11	3.9000	4.0600	3.9000	4.0500	+15.714%	201	562	-88.395%
2025-09-09	3.6500	3.6500	3.5000	3.5000	-2.778%	16	362	-86.571%
2025-09-08	3.6000	3.6000	3.6000	3.6000	-17.241%	1	368	-86.944%
2025-09-02	4.3000	4.3500	4.3000	4.3500	+9.296%	4	369	-89.195%
2025-08-22	3.9800	3.9800	3.9800	3.9800	-10.562%	6	369	-88.191%
2025-08-21	4.4500	4.4500	4.4500	4.4500	+23.611%	1	363	-89.438%
2025-08-14	3.5500	3.6000	3.5500	3.6000	-15.691%	2	362	-86.944%
2025-08-11	4.2700	4.2700	4.2700	4.2700	+2.153%	1	363	-88.993%
2025-08-08	4.2000	4.2000	4.1800	4.1800	-0.476%	16	362	-88.756%
2025-08-06	4.2000	4.2000	4.2000	4.2000	-15.493%	6	350	-88.810%
2025-08-05	4.8500	4.9700	4.8000	4.9700	-5.333%	11	344	-90.543%
2025-08-04	5.0000	5.3500	5.0000	5.2500	+0.962%	63	337	-91.048%
2025-08-01	5.0500	5.2000	4.8000	5.2000	+42.466%	12	279	-90.962%
2025-07-29	3.6000	3.6500	3.6000	3.6500	0.000%	2	267	-87.123%
2025-07-24	3.6500	3.6500	3.6500	3.6500	-14.118%	1	269	-87.123%
2025-07-21	4.2500	4.2500	4.2500	4.2500	-6.593%	1	270	-88.941%
2025-07-18	4.6000	4.6000	4.5500	4.5500	-1.087%	193	269	-89.670%
2025-07-15	4.6000	4.6000	4.5000	4.6000	-2.954%	5	82	-89.783%
2025-07-14	4.7400	4.7400	4.7400	4.7400	-8.846%	1	87	-90.084%
2025-07-09	5.2000	5.2000	5.2000	5.2000	-6.810%	2	88	-90.962%
2025-07-08	5.5800	5.5800	5.5800	5.5800	+1.270%	2	90	-91.577%
2025-07-03	5.5100	5.5100	5.5100	5.5100	-7.395%	15	103	-91.470%
2025-06-27	6.0400	6.0400	5.9500	5.9500	-4.800%	2	103	-92.101%
2025-06-26	6.2500	6.2500	6.2500	6.2500	-6.716%	15	103	-92.480%
2025-06-24	6.8000	6.8000	6.7000	6.7000	-13.992%	5	88	-92.985%
2025-06-23	8.0500	8.0500	7.7200	7.7900	-2.625%	3	89	-93.967%
2025-06-20	8.0000	8.0900	8.0000	8.0000	+5.541%	10	88	-94.125%
2025-06-17	7.4700	7.5800	7.4700	7.5800	+5.278%	2	88	-93.799%
2025-06-16	7.2000	7.2000	7.2000	7.2000	-6.494%	3	88	-93.472%
2025-06-12	7.7700	7.7700	7.7000	7.7000	+5.915%	2	85	-93.896%
2025-06-10	7.2700	7.2700	7.2700	7.2700	-5.584%	1	85	-93.535%
2025-06-06	7.7000	7.7000	7.7000	7.7000	0.000%	2	84	-93.896%
2025-06-05	7.9900	7.9900	7.7000	7.7000	-6.098%	12	84	-93.896%
2025-06-04	8.2400	8.2400	8.1200	8.2000	-3.529%	41	84	-94.268%
2025-06-02	8.9000	8.9500	8.5000	8.5000	-6.077%	37	49	-94.471%
2025-05-30	9.1400	9.1400	9.0500	9.0500	+2.260%	4	14	-94.807%
2025-05-29	8.6500	8.9000	8.6500	8.8500	+2.907%	13	14	-94.689%
2025-05-28	8.6900	8.6900	8.5700	8.6000	0.000%	6	1	-94.535%