Dark

AMZN20260918P165
AMZN Sep 18 2026 165.00 Put (AMZN260918P00165000)
option OPRA

EOD

Jul 2, 2026

0.70000.000%(0.0000)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.7600	0.7600	0.6600	0.7000	0.000%	21	8,072	0.000%
2026-07-01	0.7500	0.7500	0.7000	0.7000	-14.634%	14	8,072	0.000%
2026-06-30	0.8200	0.8200	0.8200	0.8200	+10.811%	40	8,084	-14.634%
2026-06-29	0.7300	0.7500	0.7300	0.7400	-30.189%	10	8,044	-5.405%
2026-06-26	1.0000	1.0600	0.9500	1.0600	-3.636%	71	8,034	-33.962%
2026-06-25	1.0700	1.1000	0.9700	1.1000	+46.667%	77	7,978	-36.364%
2026-06-24	0.7500	0.7800	0.7300	0.7500	-19.355%	42	7,941	-6.667%
2026-06-23	0.9400	0.9400	0.9200	0.9300	+3.333%	9	7,943	-24.731%
2026-06-22	0.8500	0.9400	0.8500	0.9000	+18.421%	8	7,947	-22.222%
2026-06-18	0.7600	0.7600	0.7600	0.7600	-5.000%	3	7,941	-7.895%
2026-06-17	0.7200	0.8000	0.7200	0.8000	+21.212%	9	7,941	-12.500%
2026-06-16	0.6800	0.6800	0.6600	0.6600	-8.333%	6	7,941	+6.061%
2026-06-15	0.8500	0.8500	0.7200	0.7200	-34.545%	43	7,972	-2.778%
2026-06-12	1.0300	1.1700	1.0300	1.1000	+11.111%	79	7,968	-36.364%
2026-06-11	1.1700	1.1700	0.9900	0.9900	-13.913%	29	7,984	-29.293%
2026-06-10	1.0600	1.1500	1.0500	1.1500	+13.861%	41	8,012	-39.130%
2026-06-09	1.0100	1.0100	1.0100	1.0100	+9.783%	1	8,033	-30.693%
2026-06-08	0.9200	0.9400	0.9200	0.9200	-6.122%	55	8,033	-23.913%
2026-06-05	0.9800	0.9800	0.9800	0.9800	+40.000%	1	8,071	-28.571%
2026-06-04	0.7900	0.7900	0.7000	0.7000	-16.667%	224	8,070	0.000%
2026-06-03	0.7400	0.8400	0.7300	0.8400	+13.514%	27	8,253	-16.667%
2026-06-02	0.7100	0.7500	0.7100	0.7400	+8.824%	8	8,230	-5.405%
2026-06-01	0.6700	0.6800	0.6700	0.6800	+3.030%	21	8,222	+2.941%
2026-05-27	0.5100	0.6600	0.5100	0.6600	+3.125%	35	8,222	+6.061%
2026-05-22	0.6600	0.6900	0.6400	0.6400	-13.514%	15	8,257	+9.375%
2026-05-21	0.7400	0.7400	0.7400	0.7400	-5.128%	1	8,257	-5.405%
2026-05-20	0.7800	0.7800	0.7800	0.7800	-2.500%	1	8,257	-10.256%
2026-05-19	0.9100	0.9100	0.8000	0.8000	0.000%	19	8,164	-12.500%
2026-05-18	0.8100	0.8100	0.8000	0.8000	-13.043%	3	8,164	-12.500%
2026-05-15	0.8800	0.9200	0.8800	0.9200	+10.843%	5,005	8,164	-23.913%
2026-05-13	0.8300	0.8300	0.8300	0.8300	-5.682%	9	4,973	-15.663%
2026-05-12	0.9000	0.9000	0.8500	0.8800	+6.024%	5	4,969	-20.455%
2026-05-11	0.8200	0.8300	0.8200	0.8300	0.000%	11	4,969	-15.663%
2026-05-08	0.8300	0.8300	0.8300	0.8300	-4.598%	6	4,969	-15.663%
2026-05-07	0.8500	0.8700	0.8500	0.8700	-2.247%	4	4,965	-19.540%
2026-05-06	0.9000	0.9000	0.8900	0.8900	+1.136%	139	4,965	-21.348%
2026-05-05	0.8600	0.9000	0.8400	0.8800	-3.297%	15	5,038	-20.455%
2026-05-04	0.9600	0.9700	0.9000	0.9100	-6.186%	21	5,041	-23.077%
2026-05-01	0.9600	1.0100	0.9100	0.9700	-5.825%	10	5,036	-27.835%
2026-04-30	1.1100	1.1100	1.0300	1.0300	-18.898%	3	5,036	-32.039%
2026-04-29	1.2700	1.3000	1.2000	1.2700	-5.224%	34	5,035	-44.882%
2026-04-28	1.3100	1.3400	1.3100	1.3400	-4.965%	2	5,065	-47.761%
2026-04-27	1.4100	1.4100	1.4100	1.4100	+5.224%	2	5,065	-50.355%
2026-04-24	1.5300	1.5300	1.3400	1.3400	-18.293%	24	5,065	-47.761%
2026-04-23	1.5900	1.6400	1.5300	1.6400	+0.613%	10	5,077	-57.317%
2026-04-22	1.7500	1.7500	1.6300	1.6300	-9.444%	8	5,083	-57.055%
2026-04-21	1.6800	1.8000	1.6700	1.8000	-2.174%	34	5,066	-61.111%
2026-04-20	1.9400	1.9400	1.8400	1.8400	-1.604%	12	5,066	-61.957%
2026-04-17	1.6500	1.8700	1.6500	1.8700	0.000%	37	5,059	-62.567%
2026-04-16	1.8000	1.8700	1.8000	1.8700	-3.109%	70	5,040	-62.567%
2026-04-15	1.9300	1.9300	1.9300	1.9300	-3.500%	1	5,039	-63.731%
2026-04-14	2.0000	2.0000	2.0000	2.0000	-21.569%	54	5,039	-65.000%
2026-04-13	2.7000	2.7000	2.5500	2.5500	-5.556%	9	5,039	-72.549%
2026-04-10	2.7900	2.7900	2.6000	2.7000	-12.903%	60	5,048	-74.074%
2026-04-09	3.5100	3.5100	3.1000	3.1000	-21.519%	508	5,041	-77.419%
2026-04-08	3.5600	4.0000	3.5600	3.9500	-25.047%	309	5,106	-82.278%
2026-04-07	5.0800	5.2700	5.0800	5.2700	+3.333%	45	5,219	-86.717%
2026-04-06	5.5100	5.5100	5.1000	5.1000	-15.000%	39	5,194	-86.275%
2026-04-02	6.2500	6.2500	5.7500	6.0000	+5.263%	34	5,191	-88.333%
2026-04-01	5.3000	5.7500	5.0000	5.7000	-0.175%	214	5,191	-87.719%
2026-03-31	6.6000	6.6000	5.7100	5.7100	-25.844%	17	5,310	-87.741%
2026-03-30	7.3000	7.7500	7.1000	7.7000	-4.703%	186	5,310	-90.909%
2026-03-27	7.2500	8.0900	7.2500	8.0800	+33.554%	433	5,138	-91.337%
2026-03-26	5.5800	6.0500	5.5800	6.0500	+8.036%	18	4,825	-88.430%
2026-03-25	5.4500	5.6000	5.4500	5.6000	-7.438%	15	4,828	-87.500%
2026-03-24	6.0000	6.1500	5.8500	6.0500	+10.000%	251	4,818	-88.430%
2026-03-23	5.5000	5.5500	5.2000	5.5000	-20.863%	198	4,900	-87.273%
2026-03-20	6.5000	6.9500	6.4500	6.9500	+10.317%	32	4,833	-89.928%
2026-03-19	6.0500	6.3000	6.0500	6.3000	+5.000%	69	4,821	-88.889%
2026-03-18	5.0700	6.0000	5.0700	6.0000	+20.000%	231	4,791	-88.333%
2026-03-17	5.3200	5.3200	5.0000	5.0000	-9.910%	3	4,600	-86.000%
2026-03-16	6.0000	6.0700	5.5500	5.5500	-18.978%	21	4,601	-87.387%
2026-03-13	6.5000	6.9500	6.4000	6.8500	+2.086%	715	4,593	-89.781%
2026-03-12	6.3200	6.7200	6.3000	6.7100	+13.729%	25	4,485	-89.568%
2026-03-11	5.3000	5.9000	5.3000	5.9000	-11.940%	45	4,497	-88.136%
2026-03-09	7.2700	7.4500	6.6000	6.7000	+2.290%	84	4,463	-89.552%
2026-03-06	5.7000	6.5500	5.7000	6.5500	+15.520%	20	4,451	-89.313%
2026-03-05	5.7000	5.7000	5.6700	5.6700	+5.000%	106	4,442	-87.654%
2026-03-04	5.6900	5.6900	5.1500	5.4000	-19.403%	34	4,342	-87.037%
2026-03-03	7.7500	7.9000	6.6500	6.7000	+4.688%	37	4,342	-89.552%
2026-02-27	6.3500	6.4000	6.3000	6.4000	-3.030%	78	4,335	-89.063%
2026-02-26	5.7500	6.6000	5.7500	6.6000	+12.245%	5	4,335	-89.394%
2026-02-25	5.7100	5.9000	5.7100	5.8800	-5.769%	9	4,340	-88.095%
2026-02-24	6.1000	6.2400	5.9800	6.2400	-12.727%	94	4,340	-88.782%
2026-02-23	6.5000	7.2500	6.5000	7.1500	+15.323%	9	4,321	-90.210%
2026-02-20	6.5500	6.5500	5.8000	6.2000	-11.429%	243	4,314	-88.710%
2026-02-19	6.9200	7.0000	6.7100	7.0000	+4.478%	141	4,347	-90.000%
2026-02-18	6.3500	6.7200	6.3500	6.7000	-8.844%	222	4,246	-89.552%
2026-02-17	8.1800	8.1800	7.3500	7.3500	-6.726%	117	4,171	-90.476%
2026-02-13	7.7000	7.9200	7.2000	7.8800	+1.026%	131	4,072	-91.117%
2026-02-12	6.8800	7.8500	6.8800	7.8000	+16.244%	259	4,072	-91.026%
2026-02-11	6.3300	6.7100	6.3300	6.7100	+4.517%	6	3,910	-89.568%
2026-02-10	6.4200	6.4200	6.4200	6.4200	+7.000%	30	3,906	-89.097%
2026-02-09	6.9000	6.9000	5.7500	6.0000	-7.692%	16	3,891	-88.333%
2026-02-06	7.3500	7.4500	5.8800	6.5000	+14.841%	93	3,903	-89.231%
2026-02-05	5.1500	5.7000	5.1500	5.6600	+31.628%	27	3,857	-87.633%
2026-02-04	4.0500	4.3600	4.0500	4.3000	+19.444%	26	3,853	-83.721%
2026-02-03	3.6000	3.6000	3.6000	3.6000	+3.152%	19	3,850	-80.556%
2026-01-30	3.3500	3.5000	3.3500	3.4900	+2.647%	10	3,850	-79.943%
2026-01-29	3.6200	3.6200	3.4000	3.4000	+8.974%	26	3,846	-79.412%
2026-01-28	3.1200	3.1200	3.1200	3.1200	+2.632%	2	3,838	-77.564%
2026-01-27	3.2500	3.3500	3.0400	3.0400	-8.709%	7	3,837	-76.974%
2026-01-26	3.3000	3.3300	3.2600	3.3300	-0.597%	3	3,843	-78.979%
2026-01-23	3.3800	3.3800	3.2500	3.3500	-20.616%	268	3,844	-79.104%
2026-01-20	4.0500	4.2200	4.0500	4.2200	+29.846%	2	3,797	-83.412%
2026-01-16	3.4500	3.5300	3.2500	3.2500	-9.722%	409	3,613	-78.462%
2026-01-14	3.5300	3.6100	3.5300	3.6000	+15.385%	28	3,613	-80.556%
2026-01-13	3.1000	3.1200	3.1000	3.1200	+13.043%	7	3,585	-77.564%
2026-01-12	2.7900	2.7900	2.7600	2.7600	-5.155%	28	3,589	-74.638%
2026-01-09	3.0600	3.0600	2.8700	2.9100	-3.960%	12	3,576	-75.945%
2026-01-08	3.1300	3.1300	3.0100	3.0300	-5.313%	12	3,577	-76.898%
2026-01-07	3.2000	3.2000	3.2000	3.2000	0.000%	1	3,574	-78.125%
2026-01-06	3.5000	3.5000	3.1600	3.2000	-15.344%	41	3,574	-78.125%
2026-01-05	4.1500	4.1500	3.7800	3.7800	-18.884%	108	3,650	-81.481%
2026-01-02	3.8500	4.7000	3.8500	4.6600	+17.975%	306	3,650	-84.979%
2025-12-31	3.9500	3.9500	3.9500	3.9500	+2.597%	45	3,548	-82.278%
2025-12-30	3.8500	3.8500	3.8500	3.8500	-2.532%	1	3,548	-81.818%
2025-12-26	3.9500	3.9500	3.9500	3.9500	-3.659%	2	3,548	-82.278%
2025-12-24	4.1000	4.1000	4.1000	4.1000	0.000%	3	3,548	-82.927%
2025-12-23	4.1000	4.1000	4.1000	4.1000	-7.865%	1	3,548	-82.927%
2025-12-22	4.6500	4.6500	4.4500	4.4500	-10.282%	2	3,548	-84.270%
2025-12-18	4.9100	4.9600	4.9100	4.9600	-6.942%	2	3,546	-85.887%
2025-12-17	5.3600	5.3700	5.2900	5.3300	+11.042%	26	3,547	-86.867%
2025-12-10	4.8000	4.8000	4.8000	4.8000	-7.692%	44	3,553	-85.417%
2025-12-09	5.2200	5.2200	5.1300	5.2000	0.000%	128	3,519	-86.538%
2025-12-08	5.2000	5.2000	5.2000	5.2000	-4.762%	1	3,499	-86.538%
2025-12-04	5.4800	5.4800	5.4600	5.4600	+8.333%	2	3,498	-87.179%
2025-12-03	5.1000	5.1000	4.9700	5.0400	+7.234%	499	3,496	-86.111%
2025-12-02	4.7000	4.7000	4.7000	4.7000	-5.051%	5	3,363	-85.106%
2025-12-01	4.9000	4.9500	4.9000	4.9500	-5.714%	6	3,360	-85.859%
2025-11-28	5.2500	5.2500	5.2500	5.2500	-6.250%	27	3,364	-86.667%
2025-11-25	5.6000	5.6000	5.6000	5.6000	-6.667%	1	3,358	-87.500%
2025-11-24	6.0000	6.0000	6.0000	6.0000	-16.898%	8	3,357	-88.333%
2025-11-21	8.2000	8.2000	7.2200	7.2200	-11.951%	5	3,349	-90.305%
2025-11-20	6.6000	8.2000	6.2000	8.2000	+18.841%	50	3,344	-91.463%
2025-11-18	7.0000	7.1000	6.9000	6.9000	+26.606%	3	3,335	-89.855%
2025-11-14	5.7200	5.7200	5.4500	5.4500	+7.921%	7	3,334	-87.156%
2025-11-13	4.6000	5.0500	4.6000	5.0500	+23.171%	168	3,333	-86.139%
2025-11-10	4.1000	4.1000	4.1000	4.1000	-18.000%	2	3,379	-82.927%
2025-11-07	5.0000	5.1500	4.9500	5.0000	+24.378%	101	3,379	-86.000%
2025-11-04	4.0200	4.0200	4.0200	4.0200	+13.881%	1	3,433	-82.587%
2025-11-03	3.3200	3.5300	3.2900	3.5300	+2.319%	19	3,433	-80.170%
2025-10-31	3.5200	3.5200	3.4500	3.4500	-42.975%	9	3,433	-79.710%
2025-10-30	5.5000	6.1100	5.5000	6.0500	+21.000%	1,006	3,426	-88.430%
2025-10-29	5.1000	5.1500	5.0000	5.0000	-2.913%	6	2,420	-86.000%
2025-10-28	5.2400	5.2400	5.1500	5.1500	+0.980%	5	2,418	-86.408%
2025-10-27	5.1000	5.1000	5.1000	5.1000	-3.226%	1	2,420	-86.275%
2025-10-24	5.3500	5.4900	5.2700	5.2700	-17.913%	522	2,420	-86.717%
2025-10-22	6.0500	6.4200	6.0500	6.4200	+9.370%	43	2,432	-89.097%
2025-10-21	6.0800	6.0800	5.8700	5.8700	-13.930%	23	2,430	-88.075%
2025-10-20	6.8200	6.8200	6.8200	6.8200	-16.931%	3	2,418	-89.736%
2025-10-17	8.2100	8.2100	8.2100	8.2100	+1.358%	1	2,418	-91.474%
2025-10-16	8.4000	8.4000	8.1000	8.1000	+5.882%	727	2,417	-91.358%
2025-10-15	7.5400	7.6500	7.5000	7.6500	+1.325%	1,055	1,790	-90.850%
2025-10-14	7.2100	7.5500	7.2100	7.5500	+9.738%	4	736	-90.728%
2025-10-13	6.8800	6.8800	6.8800	6.8800	-3.776%	20	733	-89.826%
2025-10-10	6.3500	7.3400	6.3500	7.1500	+31.193%	13	717	-90.210%
2025-10-08	6.0500	6.0500	5.4500	5.4500	-12.097%	45	710	-87.156%
2025-10-07	6.2000	6.2000	6.2000	6.2000	-2.362%	1	705	-88.710%
2025-10-06	6.3500	6.3500	6.3500	6.3500	+7.627%	2	705	-88.976%
2025-10-01	6.0000	6.0000	5.9000	5.9000	-3.909%	6	704	-88.136%
2025-09-30	6.1500	6.2500	6.1400	6.1400	+1.993%	6	703	-88.599%
2025-09-29	5.9000	6.0200	5.9000	6.0200	-9.474%	4	700	-88.372%
2025-09-25	6.5000	6.6500	6.2000	6.6500	+4.724%	21	698	-89.474%
2025-09-24	6.2000	6.3500	6.2000	6.3500	+0.794%	57	688	-88.976%
2025-09-23	5.8500	6.3000	5.8500	6.3000	+17.757%	395	660	-88.889%
2025-09-22	6.1900	6.1900	5.1000	5.3500	+4.902%	27	407	-86.916%
2025-09-19	4.8000	5.1000	4.8000	5.1000	-1.923%	21	391	-86.275%
2025-09-17	5.1600	5.3000	5.1600	5.2000	+8.333%	8	378	-86.538%
2025-09-16	4.8000	4.8000	4.8000	4.8000	-6.796%	1	376	-85.417%
2025-09-15	5.1500	5.1500	5.0600	5.1500	-6.364%	8	375	-86.408%
2025-09-12	5.4100	5.5000	5.4100	5.5000	+17.521%	2	373	-87.273%
2025-09-09	4.6800	4.6800	4.6800	4.6800	-20.000%	5	372	-85.043%
2025-09-02	5.6300	5.8500	5.6300	5.8500	+18.182%	3	369	-88.034%
2025-08-28	4.9500	4.9500	4.9500	4.9500	-3.883%	1	369	-85.859%
2025-08-19	5.1500	5.1500	5.1500	5.1500	+4.040%	1	368	-86.408%
2025-08-18	4.9500	4.9500	4.9500	4.9500	+5.319%	11	367	-85.859%
2025-08-15	4.7000	4.7000	4.7000	4.7000	0.000%	5	357	-85.106%
2025-08-14	4.8000	4.8000	4.7000	4.7000	-15.315%	4	352	-85.106%
2025-08-12	5.5500	5.5500	5.5500	5.5500	-1.770%	58	351	-87.387%
2025-08-08	5.5500	5.6500	5.5500	5.6500	+3.291%	34	357	-87.611%
2025-08-07	5.3200	5.4700	5.3200	5.4700	-6.496%	2	344	-87.203%
2025-08-06	6.0000	6.0000	5.8500	5.8500	-10.000%	3	343	-88.034%
2025-08-05	6.4500	6.6000	6.4500	6.5000	-6.609%	3	342	-89.231%
2025-08-04	7.0000	7.0000	6.9500	6.9600	+3.111%	29	340	-89.943%
2025-08-01	6.5600	7.0000	6.3500	6.7500	+40.625%	82	339	-89.630%
2025-07-31	4.7500	4.8000	4.7200	4.8000	-4.000%	4	286	-85.417%
2025-07-29	4.7000	5.0000	4.7000	5.0000	+3.520%	31	283	-86.000%
2025-07-25	4.8000	4.8300	4.8000	4.8300	-0.412%	2	260	-85.507%
2025-07-24	5.0000	5.0700	4.8500	4.8500	-10.517%	76	260	-85.567%
2025-07-23	5.4200	5.4200	5.4200	5.4200	-3.387%	1	238	-87.085%
2025-07-22	5.4700	5.6100	5.4700	5.6100	+3.506%	4	237	-87.522%
2025-07-21	5.6500	5.6500	5.4200	5.4200	-14.646%	30	241	-87.085%
2025-07-17	6.3500	6.3500	6.3500	6.3500	+3.252%	29	251	-88.976%
2025-07-16	6.0000	6.1500	6.0000	6.1500	+2.500%	76	222	-88.618%
2025-07-15	6.0500	6.0500	5.9000	6.0000	-2.597%	46	148	-88.333%
2025-07-14	6.3000	6.3000	6.1500	6.1600	-7.784%	7	123	-88.636%
2025-07-09	6.6800	6.6800	6.6800	6.6800	-5.915%	2	122	-89.521%
2025-07-07	7.1000	7.1000	7.1000	7.1000	-0.699%	5	120	-90.141%
2025-07-03	7.1500	7.1500	7.1500	7.1500	-8.801%	2	117	-90.210%
2025-06-30	7.5600	7.8400	7.5600	7.8400	+5.235%	81	117	-91.071%
2025-06-27	7.7700	7.7900	7.4500	7.4500	-7.453%	8	42	-90.604%
2025-06-26	8.0500	8.0500	8.0500	8.0500	-10.556%	40	39	-91.304%
2025-06-25	9.0000	9.0000	9.0000	9.0000	+4.046%	2	79	-92.222%
2025-06-24	8.7200	8.7200	8.6500	8.6500	-13.930%	2	78	-91.908%
2025-06-23	10.0500	10.0500	10.0500	10.0500	-1.471%	20	78	-93.035%
2025-06-20	10.2500	10.2700	10.2000	10.2000	+8.280%	6	58	-93.137%
2025-06-18	9.4700	9.4700	9.4200	9.4200	-1.670%	2	57	-92.569%
2025-06-17	9.3600	9.5800	9.3600	9.5800	-4.677%	4	57	-92.693%
2025-06-13	10.0500	10.0500	10.0500	10.0500	+2.551%	4	55	-93.035%
2025-06-11	9.2300	9.8700	9.2300	9.8000	+7.692%	4	53	-92.857%
2025-06-09	9.1000	9.1000	9.1000	9.1000	-5.208%	3	53	-92.308%
2025-06-06	9.6700	9.6700	9.6000	9.6000	-3.030%	4	50	-92.708%
2025-06-05	10.1400	10.1400	9.8500	9.9000	-5.263%	6	49	-92.929%
2025-06-04	10.6500	11.4500	10.4500	10.4500	-2.791%	48	7	-93.301%
2025-06-03	10.6000	10.8400	10.4500	10.7500	-1.195%	4	7	-93.488%
2025-06-02	11.4000	11.4000	10.8800	10.8800	-5.391%	4	7	-93.566%
2025-05-30	11.6900	11.6900	11.5000	11.5000	+5.505%	8	7	-93.913%
2025-05-28	11.0400	11.0400	10.8500	10.9000	-0.457%	19	6	-93.578%
2025-05-27	11.0900	11.0900	10.9000	10.9500	0.000%	6	2	-93.607%