Dark

AMZN20260918P245
AMZN Sep 18 2026 245.00 Put (AMZN260918P00245000)
option OPRA

EOD

Jul 2, 2026

16.95-2.305%(-0.40)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	17.5000	17.5500	15.4400	16.9500	-2.305%	83	2,511	0.000%
2026-07-01	19.0500	20.7100	16.4000	17.3500	-9.635%	169	2,511	-2.305%
2026-06-30	18.5000	19.5000	17.9000	19.2000	+4.348%	163	2,569	-11.719%
2026-06-29	20.7000	20.7000	15.9500	18.4000	-17.673%	130	2,531	-7.880%
2026-06-26	25.4700	25.4700	22.3500	22.3500	-13.204%	17	2,530	-24.161%
2026-06-25	23.3500	25.7500	23.3500	25.7500	+35.100%	37	2,527	-34.175%
2026-06-24	20.1000	20.1000	17.4000	19.0600	-9.454%	66	2,518	-11.070%
2026-06-23	21.6500	21.6500	20.6300	21.0500	-5.478%	24	2,477	-19.477%
2026-06-22	18.2400	22.6500	18.2400	22.2700	+29.477%	151	2,495	-23.889%
2026-06-18	17.9300	17.9700	16.3800	17.2000	-14.214%	74	2,482	-1.453%
2026-06-17	17.1500	20.0500	16.9300	20.0500	+28.526%	206	2,482	-15.461%
2026-06-16	14.8900	15.6600	14.3300	15.6000	+0.645%	135	2,440	+8.654%
2026-06-15	16.5500	16.5500	15.0900	15.5000	-23.457%	201	2,447	+9.355%
2026-06-12	22.5000	22.5000	20.2500	20.2500	+10.054%	34	2,428	-16.296%
2026-06-11	20.3000	21.5000	18.4000	18.4000	-10.766%	57	2,424	-7.880%
2026-06-10	18.6300	20.6200	18.5500	20.6200	+15.003%	107	2,431	-17.798%
2026-06-09	15.0200	18.7200	15.0200	17.9300	+4.063%	595	2,472	-5.466%
2026-06-08	16.4300	17.7000	16.1500	17.2300	+2.255%	508	2,174	-1.625%
2026-06-05	13.1300	17.0000	13.1300	16.8500	+22.545%	77	1,947	+0.593%
2026-06-04	13.5900	13.7700	13.5900	13.7500	-10.365%	37	1,889	+23.273%
2026-06-03	12.8800	16.3000	12.8800	15.3400	+23.710%	678	1,891	+10.495%
2026-06-02	13.6500	13.8000	11.7500	12.4000	+10.714%	63	1,348	+36.694%
2026-06-01	10.0100	11.6000	10.0100	11.2000	+25.140%	211	1,352	+51.339%
2026-05-29	8.3500	9.0000	8.3500	8.9500	+7.831%	14	1,320	+89.385%
2026-05-28	9.1000	9.1000	8.3000	8.3000	-9.978%	54	1,313	+104.217%
2026-05-27	10.0000	10.0000	8.9500	9.2200	-14.787%	39	1,306	+83.839%
2026-05-26	9.8500	11.0000	9.8500	10.8200	+12.474%	32	1,304	+56.654%
2026-05-22	9.7000	9.7000	9.4000	9.6200	+1.584%	10	1,297	+76.195%
2026-05-21	11.3900	11.3900	9.4700	9.4700	-11.080%	106	1,299	+78.986%
2026-05-20	10.6800	10.6900	10.6500	10.6500	-12.129%	4	1,299	+59.155%
2026-05-19	12.4200	13.4200	12.0200	12.1200	+11.705%	95	1,273	+39.851%
2026-05-18	11.2000	11.2000	10.0000	10.8500	-4.825%	26	1,273	+56.221%
2026-05-15	11.5500	11.7500	11.2600	11.4000	+9.615%	193	1,273	+48.684%
2026-05-14	10.4500	10.4500	10.4000	10.4000	+4.104%	7	1,355	+62.981%
2026-05-13	11.2300	11.2500	9.9700	9.9900	-10.804%	304	1,331	+69.670%
2026-05-12	11.1200	11.2000	11.1200	11.2000	+11.443%	23	1,331	+51.339%
2026-05-11	9.9800	10.0500	9.4500	10.0500	+6.125%	16	1,331	+68.657%
2026-05-08	9.9400	9.9400	9.4500	9.4700	-3.367%	29	1,320	+78.986%
2026-05-07	9.3100	9.8000	9.3100	9.8000	+10.734%	116	1,296	+72.959%
2026-05-06	9.6500	9.6500	8.6500	8.8500	-8.480%	94	1,363	+91.525%
2026-05-05	9.3000	9.9500	9.0900	9.6700	-6.025%	209	1,328	+75.284%
2026-05-04	10.5000	10.7800	9.6000	10.2900	-6.455%	71	1,325	+64.723%
2026-05-01	11.9000	12.2000	10.2500	11.0000	-9.091%	254	1,133	+54.091%
2026-04-30	12.9300	14.3000	12.1000	12.1000	-15.088%	192	1,133	+40.083%
2026-04-29	14.0000	14.2500	14.0000	14.2500	-5.000%	4	1,039	+18.947%
2026-04-28	15.0000	15.0000	15.0000	15.0000	+1.010%	1	1,039	+13.000%
2026-04-27	15.0200	15.0200	14.3500	14.8500	+6.452%	82	1,039	+14.141%
2026-04-24	15.1900	15.4200	13.9500	13.9500	-16.216%	39	1,005	+21.505%
2026-04-23	15.8000	16.7500	15.8000	16.6500	+1.835%	507	1,009	+1.802%
2026-04-22	17.4400	17.4400	16.3500	16.3500	-11.574%	42	1,156	+3.670%
2026-04-21	17.4100	18.4900	17.2800	18.4900	-2.940%	1,229	2,193	-8.329%
2026-04-20	18.7800	20.0500	18.7800	19.0500	+5.540%	17	2,193	-11.024%
2026-04-17	16.6500	18.0500	16.6500	18.0500	-6.282%	52	2,187	-6.094%
2026-04-16	19.0000	19.9000	19.0000	19.2600	-0.465%	34	2,162	-11.994%
2026-04-15	19.7000	19.8900	19.3000	19.3500	-0.769%	527	2,134	-12.403%
2026-04-14	20.7000	20.7000	18.3000	19.5000	-17.548%	41	1,624	-13.077%
2026-04-13	23.8000	23.8000	23.6500	23.6500	-2.273%	9	1,606	-28.330%
2026-04-10	25.1000	25.1000	24.0000	24.2000	-9.363%	16	1,602	-29.959%
2026-04-09	30.9000	30.9000	26.7000	26.7000	-17.029%	4	1,602	-36.517%
2026-04-08	32.1800	32.1800	32.1800	32.1800	-33.868%	1	1,602	-47.328%
2026-03-30	48.7700	48.7700	48.5800	48.6600	-0.633%	8	1,603	-65.166%
2026-03-27	47.5500	48.9700	47.4900	48.9700	+24.195%	8	1,607	-65.387%
2026-03-10	39.4300	39.4300	39.4300	39.4300	-0.480%	20	1,603	-57.012%
2026-03-06	38.9500	39.6200	38.9500	39.6200	+6.792%	4	1,607	-57.219%
2026-03-05	37.1000	37.1000	37.1000	37.1000	-3.007%	1	1,607	-54.313%
2026-03-04	40.8500	40.8700	38.2500	38.2500	-12.170%	9	1,608	-55.686%
2026-03-03	47.3700	47.4000	43.5500	43.5500	-0.842%	6	1,600	-61.079%
2026-02-27	43.9200	43.9200	43.9200	43.9200	-5.548%	1	1,605	-61.407%
2026-02-19	46.5000	46.5000	46.5000	46.5000	+3.563%	5	1,605	-63.548%
2026-02-18	45.1000	45.1000	44.9000	44.9000	-11.335%	50	1,605	-62.249%
2026-02-12	51.4800	51.4800	50.6400	50.6400	+14.544%	10	1,630	-66.528%
2026-02-06	47.7000	47.7000	43.7700	44.2100	+20.726%	13	1,633	-61.660%
2026-02-05	35.7100	37.7000	35.1400	36.6200	+17.372%	50	1,632	-53.714%
2026-02-04	27.9300	31.2000	27.9300	31.2000	+13.043%	9	1,635	-45.673%
2026-02-03	28.3500	28.3500	27.6000	27.6000	+11.156%	5	1,637	-38.587%
2026-02-02	24.9300	24.9300	24.8300	24.8300	-7.523%	8	1,637	-31.736%
2026-01-29	27.2500	27.2500	26.6000	26.8500	+6.675%	3	1,630	-36.872%
2026-01-28	23.2000	25.1700	23.2000	25.1700	+0.801%	5	1,627	-32.658%
2026-01-27	26.2500	26.2500	24.9700	24.9700	-5.951%	3	1,632	-32.119%
2026-01-23	26.7800	26.7800	26.1500	26.5500	-5.077%	12	1,630	-36.158%
2026-01-22	27.9700	27.9700	27.9700	27.9700	-7.076%	10	1,630	-39.399%
2026-01-21	30.6000	30.7000	30.0500	30.1000	+2.625%	34	1,640	-43.688%
2026-01-20	28.8500	29.3300	28.8500	29.3300	+8.589%	3	1,654	-42.209%
2026-01-16	26.8600	27.0100	26.8600	27.0100	-2.315%	54	1,705	-37.245%
2026-01-15	27.6500	27.6500	27.4500	27.6500	-0.896%	13	1,705	-38.698%
2026-01-14	27.0300	27.9000	26.7800	27.9000	+9.756%	11	1,705	-39.247%
2026-01-13	24.4000	25.4200	24.3600	25.4200	+9.099%	67	1,704	-33.320%
2026-01-12	22.8500	23.3000	22.8500	23.3000	+0.691%	10	1,647	-27.253%
2026-01-09	25.1600	25.1600	23.1400	23.1400	-6.202%	159	1,637	-26.750%
2026-01-08	24.5500	24.6700	24.5500	24.6700	-2.682%	3	1,487	-31.293%
2026-01-07	25.3100	25.3500	24.5500	25.3500	-1.247%	92	1,486	-33.136%
2026-01-06	25.3200	25.6700	25.3200	25.6700	-13.888%	2	1,440	-33.970%
2026-01-05	29.8100	29.8100	29.8100	29.8100	-1.029%	1	1,440	-43.140%
2025-12-30	30.3000	30.3500	30.0800	30.1200	-0.758%	8	1,440	-43.725%
2025-12-29	30.2800	30.3500	30.2800	30.3500	-4.948%	6	1,436	-44.152%
2025-12-22	31.9400	31.9400	31.9300	31.9300	-5.811%	2	1,435	-46.915%
2025-12-18	33.7500	33.9000	33.6000	33.9000	-6.868%	28	1,435	-50.000%
2025-12-16	36.1700	36.4000	36.1700	36.4000	+0.193%	70	1,437	-53.434%
2025-12-15	35.6500	36.3300	35.6500	36.3300	+5.152%	7	1,367	-53.344%
2025-12-12	34.2000	34.5500	34.2000	34.5500	+4.634%	5	1,370	-50.941%
2025-12-11	32.7000	33.0200	32.7000	33.0200	+4.659%	14	1,373	-48.667%
2025-12-10	31.5500	31.5500	31.5500	31.5500	-6.463%	4	1,376	-46.276%
2025-12-09	34.8000	34.8000	33.7300	33.7300	-3.352%	9	1,376	-49.748%
2025-12-08	34.3000	34.9000	34.3000	34.9000	+3.132%	23	1,373	-51.433%
2025-12-04	34.1600	34.6000	33.8400	33.8400	+4.155%	15	1,374	-49.911%
2025-12-03	32.6800	32.6800	32.3000	32.4900	+4.235%	11	1,371	-47.830%
2025-12-02	31.0500	31.1700	31.0500	31.1700	-0.638%	6	1,368	-45.621%
2025-12-01	31.3700	31.3700	31.3700	31.3700	-3.179%	1	1,370	-45.967%
2025-11-28	32.4000	32.4000	32.4000	32.4000	-4.846%	4	1,370	-47.685%
2025-11-26	34.0500	34.0500	34.0500	34.0500	-4.354%	2	1,365	-50.220%
2025-11-25	36.8200	36.8200	35.3800	35.6000	-3.392%	11	1,365	-52.388%
2025-11-24	36.6100	36.8500	36.6100	36.8500	-13.801%	9	1,368	-54.003%
2025-11-21	42.7500	42.7500	42.7500	42.7500	+10.723%	1	1,366	-60.351%
2025-11-19	40.2000	40.2000	38.6100	38.6100	+1.927%	12	1,365	-56.099%
2025-11-18	37.9200	38.1100	36.8500	37.8800	+19.007%	18	1,369	-55.253%
2025-11-14	32.5800	32.5800	31.8300	31.8300	+12.473%	5	1,363	-46.748%
2025-11-13	28.3900	28.4000	28.2800	28.3000	+2.760%	6	1,364	-40.106%
2025-11-12	26.1000	27.5400	26.1000	27.5400	+5.517%	4	1,361	-38.453%
2025-11-10	25.9500	26.2500	25.9500	26.1000	-6.786%	9	1,362	-35.057%
2025-11-07	29.6600	30.5000	28.0000	28.0000	-2.098%	18	1,360	-39.464%
2025-11-06	26.8000	28.6000	26.8000	28.6000	+12.157%	14	1,353	-40.734%
2025-11-05	26.2500	26.2500	25.1000	25.5000	+3.574%	20	1,352	-33.529%
2025-11-04	25.2000	25.2000	24.6200	24.6200	+3.056%	6	1,346	-31.154%
2025-11-03	23.5500	23.8900	23.0000	23.8900	-9.301%	182	1,391	-29.050%
2025-10-31	25.5500	27.0800	24.6000	26.3400	-30.133%	297	1,391	-35.649%
2025-10-30	36.1300	37.7000	35.8300	37.7000	+8.054%	18	1,311	-55.040%
2025-10-29	34.4900	34.8900	33.5200	34.8900	+2.467%	12	1,305	-51.419%
2025-10-28	35.2500	35.6300	34.0500	34.0500	-2.380%	18	1,306	-50.220%
2025-10-27	34.1500	35.3500	34.0200	34.8800	-3.245%	22	1,308	-51.405%
2025-10-24	36.1000	36.8400	35.8200	36.0500	-6.509%	38	1,308	-52.982%
2025-10-23	39.0000	39.0500	38.4700	38.5600	-4.412%	20	1,310	-56.043%
2025-10-22	40.2600	40.7800	39.8700	40.3400	+7.316%	19	1,309	-57.982%
2025-10-21	37.2100	37.6200	37.2100	37.5900	-10.713%	18	1,311	-54.908%
2025-10-20	41.4100	42.2000	41.4100	42.1000	-5.329%	10	1,311	-59.739%
2025-10-17	43.3100	44.6900	43.3100	44.4700	+0.839%	16	1,311	-61.884%
2025-10-16	41.7500	44.1000	41.7500	44.1000	+5.705%	4	1,311	-61.565%
2025-10-15	41.1400	41.9400	41.1400	41.7200	+2.380%	18	1,311	-59.372%
2025-10-14	41.5400	41.6600	40.0800	40.7500	+5.762%	12	1,313	-58.405%
2025-10-13	38.7500	39.0000	38.4000	38.5300	-3.867%	14	1,313	-56.008%
2025-10-10	35.0500	40.0800	35.0000	40.0800	+8.854%	4	1,314	-57.710%
2025-10-09	36.5800	36.8200	36.5800	36.8200	+4.781%	2	1,315	-53.965%
2025-10-08	36.1700	36.3400	35.0000	35.1400	-6.840%	4	1,315	-51.764%
2025-10-07	37.9000	37.9000	37.5800	37.7200	-2.026%	3	1,316	-55.064%
2025-10-06	38.6500	38.7700	38.4800	38.5000	+0.575%	7	1,316	-55.974%
2025-10-03	36.1100	38.2800	36.1100	38.2800	+4.705%	11	1,314	-55.721%
2025-10-02	37.0600	37.0600	36.3600	36.5600	-0.760%	5	1,314	-53.638%
2025-10-01	37.0000	37.0000	36.6200	36.8400	-3.484%	7	1,314	-53.990%
2025-09-30	38.0000	38.1900	37.9600	38.1700	+3.079%	8	1,314	-55.593%
2025-09-29	36.6500	37.1100	36.6500	37.0300	-1.777%	8	1,314	-54.226%
2025-09-26	38.2600	38.4500	37.6000	37.7000	-3.925%	4	1,315	-55.040%
2025-09-25	37.8600	39.2400	37.8600	39.2400	+4.057%	10	1,315	-56.804%
2025-09-24	37.5200	37.7100	37.5200	37.7100	+0.027%	2	1,314	-55.052%
2025-09-23	36.6500	37.7000	36.6500	37.7000	+14.346%	16	1,314	-55.040%
2025-09-22	32.8500	32.9700	32.8500	32.9700	+8.169%	2	1,314	-48.590%
2025-09-19	30.9000	30.9700	30.1600	30.4800	-1.167%	12	1,315	-44.390%
2025-09-18	30.7100	30.8900	30.6300	30.8400	-3.293%	21	1,318	-45.039%
2025-09-17	32.0900	32.2500	31.7200	31.8900	+5.771%	24	1,319	-46.849%
2025-09-16	30.2500	30.2500	29.8700	30.1500	-4.011%	54	1,320	-43.781%
2025-09-15	31.1900	31.4100	30.3700	31.4100	-5.277%	49	1,288	-46.036%
2025-09-12	32.2500	33.4400	32.2500	33.1600	+3.917%	47	1,288	-48.884%
2025-09-11	31.4900	31.9100	31.1600	31.9100	-0.094%	13	1,273	-46.882%
2025-09-10	29.8000	31.9400	29.8000	31.9400	+15.349%	6	1,272	-46.932%
2025-09-09	28.9700	28.9700	27.5200	27.6900	-3.687%	24	1,271	-38.787%
2025-09-08	28.8500	28.8500	28.7500	28.7500	-3.878%	2	1,269	-41.043%
2025-09-05	29.7600	29.9300	29.7600	29.9100	-6.062%	6	1,268	-43.330%
2025-08-29	30.7300	31.8400	30.7300	31.8400	-1.118%	7	1,263	-46.765%
2025-08-26	31.6600	32.2000	31.6600	32.2000	+1.609%	18	1,263	-47.360%
2025-08-25	31.3300	31.7200	31.3300	31.6900	-8.251%	10	1,264	-46.513%
2025-08-20	34.3300	34.5400	34.3300	34.5400	+10.000%	4	1,264	-50.926%
2025-08-19	31.4000	31.4000	31.4000	31.4000	+0.803%	3	1,264	-46.019%
2025-08-15	29.7000	31.1500	29.7000	31.1500	+0.809%	7	1,264	-45.586%
2025-08-14	30.9000	30.9000	30.9000	30.9000	-13.687%	1	1,271	-45.146%
2025-08-11	35.5600	35.8000	35.5600	35.8000	+1.560%	2	1,270	-52.654%
2025-08-08	35.2900	35.2900	35.2500	35.2500	-0.283%	2	1,271	-51.915%
2025-08-07	35.3500	35.3500	35.3500	35.3500	-10.506%	4	1,271	-52.051%
2025-08-05	39.6400	39.6400	39.5000	39.5000	-4.242%	2	1,268	-57.089%
2025-08-04	41.7500	41.8600	41.1100	41.2500	+2.357%	4	1,268	-58.909%
2025-08-01	39.4300	41.3700	39.4300	40.3000	+36.656%	47	1,268	-57.940%
2025-07-31	30.2500	30.4500	29.2400	29.4900	-7.264%	12	1,268	-42.523%
2025-07-30	31.6000	31.8000	31.4000	31.8000	+2.415%	28	1,269	-46.698%
2025-07-29	30.1000	31.2000	30.1000	31.0500	+2.645%	59	1,256	-45.411%
2025-07-28	30.2900	30.2900	30.1500	30.2500	-1.562%	16	1,207	-43.967%
2025-07-25	30.7700	31.1000	30.6800	30.7300	-1.031%	16	1,212	-44.842%
2025-07-24	30.9200	31.1800	30.7100	31.0500	-5.795%	20	1,208	-45.411%
2025-07-23	32.9700	33.4400	32.7900	32.9600	-1.759%	6	1,206	-48.574%
2025-07-22	33.3100	34.0500	33.3000	33.5500	+2.757%	20	1,206	-49.478%
2025-07-21	32.9500	33.0500	32.5500	32.6500	-5.935%	6	1,203	-48.086%
2025-07-18	35.8000	36.0000	34.6800	34.7100	-3.045%	23	1,202	-51.167%
2025-07-17	35.7500	35.8900	35.7200	35.8000	-1.377%	8	1,200	-52.654%
2025-07-16	36.2000	36.6700	36.2000	36.3000	+4.521%	12	1,200	-53.306%
2025-07-15	34.6000	34.9400	34.6000	34.7300	-1.531%	10	1,201	-51.195%
2025-07-14	35.1500	35.2700	35.1500	35.2700	-5.947%	2	1,201	-51.942%
2025-07-09	38.0400	38.0400	37.5000	37.5000	+0.536%	2	1,201	-54.800%
2025-07-07	37.4400	37.4400	37.3000	37.3000	-6.446%	2	1,201	-54.558%
2025-06-30	39.9900	39.9900	39.8700	39.8700	-2.039%	2	1,201	-57.487%
2025-06-26	40.8400	40.8400	40.7000	40.7000	-4.370%	2	1,201	-58.354%
2025-06-24	42.7000	42.7000	42.5100	42.5600	+0.236%	200	1,201	-60.174%
2025-06-18	42.4700	42.5500	42.3200	42.4600	+1.216%	301	702	-60.080%
2025-06-17	41.8800	41.9500	41.7700	41.9500	-4.832%	702	702	-59.595%
2025-06-11	44.0800	44.0800	44.0800	44.0800	0.000%	1	1	-61.547%