Dark

AMZN20260918P250
AMZN Sep 18 2026 250.00 Put (AMZN260918P00250000)
option OPRA

EOD

Jul 2, 2026

19.68+0.153%(+0.03)468

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	19.8000	19.8000	18.6800	19.6800	+0.153%	468	3,977	0.000%
2026-07-01	22.0500	22.0500	19.4500	19.6500	-10.682%	78	3,977	+0.153%
2026-06-30	21.5000	22.0000	21.4000	22.0000	+4.265%	19	3,941	-10.545%
2026-06-29	23.7800	23.7800	18.6000	21.1000	-20.076%	56	3,931	-6.730%
2026-06-26	28.8500	30.0000	26.0400	26.4000	-10.508%	54	3,920	-25.455%
2026-06-25	27.9700	29.7600	27.1800	29.5000	+28.094%	171	3,934	-33.288%
2026-06-24	22.9000	23.0300	20.9300	23.0300	-5.499%	25	4,081	-14.546%
2026-06-23	24.4000	24.4000	24.3200	24.3700	-4.055%	3	4,061	-19.245%
2026-06-22	21.3000	25.8000	21.3000	25.4000	+27.960%	321	4,062	-22.520%
2026-06-18	21.3100	23.1000	19.4000	19.8500	-13.883%	40	3,917	-0.856%
2026-06-17	19.8900	23.1000	19.8900	23.0500	+27.489%	117	3,917	-14.620%
2026-06-16	17.4500	18.1900	16.7200	18.0800	+1.745%	61	3,852	+8.850%
2026-06-15	18.9200	18.9200	17.6800	17.7700	-22.402%	24	3,837	+10.748%
2026-06-12	24.7700	25.5800	22.9000	22.9000	+2.004%	39	3,826	-14.061%
2026-06-11	23.6000	24.7000	22.1500	22.4500	-3.441%	141	3,793	-12.339%
2026-06-10	21.0000	23.4500	21.0000	23.2500	+18.441%	70	3,777	-15.355%
2026-06-09	17.9000	21.8000	17.9000	19.6300	-2.338%	203	3,789	+0.255%
2026-06-08	18.7700	20.4500	18.5100	20.1000	+3.715%	360	3,792	-2.090%
2026-06-05	16.1500	19.5000	15.0000	19.3800	+20.898%	278	3,556	+1.548%
2026-06-04	16.6000	16.6000	15.4900	16.0300	-11.923%	205	3,426	+22.770%
2026-06-03	15.7000	18.8400	15.7000	18.2000	+25.517%	181	3,373	+8.132%
2026-06-02	14.7500	16.1000	13.7500	14.5000	+10.266%	66	3,354	+35.724%
2026-06-01	12.1000	13.5800	12.0500	13.1500	+26.442%	236	3,338	+49.658%
2026-05-29	9.9900	10.5500	9.8000	10.4000	+6.667%	100	3,194	+89.231%
2026-05-28	10.7000	10.8000	9.7000	9.7500	-5.797%	97	3,122	+101.846%
2026-05-27	11.2700	11.3700	10.3500	10.3500	-13.389%	53	3,075	+90.145%
2026-05-26	11.1500	12.8500	11.1500	11.9500	+3.017%	53	3,065	+64.686%
2026-05-22	11.0000	11.6000	10.9400	11.6000	+4.036%	42	3,058	+69.655%
2026-05-21	13.1000	13.1000	11.1200	11.1500	-10.153%	21	3,052	+76.502%
2026-05-20	13.3000	13.8600	12.3200	12.4100	-11.861%	122	3,052	+58.582%
2026-05-19	14.2000	15.4900	13.9500	14.0800	+9.657%	193	2,972	+39.773%
2026-05-18	12.6700	12.8400	11.5500	12.8400	-2.209%	45	2,972	+53.271%
2026-05-15	14.2000	14.2000	12.9500	13.1300	+10.151%	78	2,972	+49.886%
2026-05-14	12.1900	12.2100	11.9200	11.9200	+3.203%	283	2,965	+65.101%
2026-05-13	13.1500	13.2500	11.5500	11.5500	-6.855%	144	2,856	+70.390%
2026-05-12	12.5000	12.9700	12.3900	12.4000	+6.897%	119	2,856	+58.710%
2026-05-11	11.5100	11.6000	10.6100	11.6000	+7.011%	810	2,856	+69.655%
2026-05-08	11.0900	11.2800	10.7700	10.8400	-4.829%	274	2,851	+81.550%
2026-05-07	10.9000	11.5000	10.8700	11.3900	+7.962%	122	2,837	+72.783%
2026-05-06	10.9100	11.0600	9.9500	10.5500	-4.352%	65	2,830	+86.540%
2026-05-05	10.4500	11.4000	10.1500	11.0300	-6.525%	305	2,815	+78.422%
2026-05-04	12.0700	12.4300	10.8600	11.8000	-7.451%	323	2,697	+66.780%
2026-05-01	14.1000	14.1000	11.7000	12.7500	-8.207%	95	2,460	+54.353%
2026-04-30	13.2400	16.2500	13.2400	13.8900	-14.470%	390	2,460	+41.685%
2026-04-29	16.4000	16.4000	15.0000	16.2400	-5.029%	184	2,413	+21.182%
2026-04-28	17.1500	17.1500	16.9500	17.1000	+2.395%	10	2,333	+15.088%
2026-04-27	15.9000	16.9400	15.9000	16.7000	+5.496%	53	2,337	+17.844%
2026-04-24	17.1000	17.8200	15.6900	15.8300	-16.376%	302	2,345	+24.321%
2026-04-23	18.9300	19.5000	17.7300	18.9300	+2.324%	183	2,293	+3.962%
2026-04-22	20.0000	20.0000	18.5000	18.5000	-7.500%	52	2,221	+6.378%
2026-04-21	19.7500	20.6000	19.4800	20.0000	-7.193%	315	1,920	-1.600%
2026-04-20	21.5200	22.5500	21.4500	21.5500	+5.897%	41	1,920	-8.677%
2026-04-17	20.0000	20.4500	18.7500	20.3500	-5.261%	266	1,916	-3.292%
2026-04-16	21.4000	22.9100	21.4000	21.4800	-1.241%	321	1,865	-8.380%
2026-04-15	21.8500	22.4200	21.7500	21.7500	+0.323%	202	1,776	-9.517%
2026-04-14	23.0200	23.1700	20.5700	21.6800	-17.910%	130	1,702	-9.225%
2026-04-13	27.2500	27.3000	26.4100	26.4100	-1.822%	83	1,675	-25.483%
2026-04-10	27.2000	27.8200	26.5900	26.9000	-9.122%	21	1,703	-26.840%
2026-04-09	30.6800	30.7200	29.6000	29.6000	-17.434%	15	1,700	-33.514%
2026-04-08	36.0000	36.0000	35.8500	35.8500	-16.511%	6	1,695	-45.105%
2026-04-07	42.9400	42.9400	42.9400	42.9400	-1.514%	1	1,696	-54.169%
2026-04-06	43.6000	43.6000	43.6000	43.6000	-7.920%	2	1,695	-54.862%
2026-04-02	47.3500	47.3500	47.3500	47.3500	+6.909%	5	1,690	-58.437%
2026-04-01	44.3500	44.3500	44.2900	44.2900	-14.167%	62	1,690	-55.566%
2026-03-30	51.6900	51.6900	51.6000	51.6000	-0.960%	3	1,742	-61.860%
2026-03-27	51.7000	52.1500	51.7000	52.1000	+11.563%	32	1,743	-62.226%
2026-03-26	46.7000	46.7000	46.7000	46.7000	+0.820%	500	1,748	-57.859%
2026-03-24	46.3200	46.3200	46.3200	46.3200	+7.471%	5	1,430	-57.513%
2026-03-23	43.1000	43.1000	43.1000	43.1000	-5.066%	1	1,425	-54.339%
2026-03-16	45.4000	45.4000	45.4000	45.4000	-5.476%	15	1,424	-56.652%
2026-03-13	46.8000	48.0600	46.7200	48.0300	+3.669%	25	1,439	-59.026%
2026-03-12	45.1300	46.9900	45.1300	46.3300	+9.657%	47	1,426	-57.522%
2026-03-06	42.2500	42.2500	42.2500	42.2500	+2.424%	1	1,503	-53.420%
2026-03-04	41.2500	41.2500	41.2500	41.2500	-12.698%	1	1,503	-52.291%
2026-03-03	47.9000	47.9000	47.2500	47.2500	+0.212%	5	1,504	-58.349%
2026-02-27	47.1500	47.1500	47.1500	47.1500	-3.991%	1	1,505	-58.261%
2026-02-24	49.1100	49.1100	49.1100	49.1100	-3.136%	1	1,505	-59.927%
2026-02-23	50.7000	50.7000	50.7000	50.7000	+4.364%	10	1,505	-61.183%
2026-02-20	48.5800	48.5800	48.5800	48.5800	-0.185%	3	1,500	-59.490%
2026-02-18	48.6700	48.6700	48.6700	48.6700	-11.509%	15	1,497	-59.564%
2026-02-13	55.0000	55.0000	55.0000	55.0000	+0.825%	2	1,480	-64.218%
2026-02-12	54.3600	54.5500	54.3500	54.5500	+9.648%	94	1,480	-63.923%
2026-02-11	49.1000	49.7500	49.1000	49.7500	+6.920%	16	1,472	-60.442%
2026-02-09	48.8000	48.8000	46.4000	46.5300	-4.495%	20	1,462	-57.705%
2026-02-06	52.6500	52.6500	48.7200	48.7200	+20.594%	9	1,463	-59.606%
2026-02-05	38.7900	40.6000	38.7200	40.4000	+21.540%	15	1,455	-51.287%
2026-02-04	31.4500	33.7100	31.4500	33.2400	+5.190%	39	1,456	-40.794%
2026-02-03	30.8600	31.6000	30.8600	31.6000	+14.701%	105	1,456	-37.722%
2026-02-02	27.2000	27.5500	27.2000	27.5500	-5.812%	6	1,455	-28.566%
2026-01-30	29.1000	29.2500	28.5500	29.2500	-1.681%	8	1,455	-32.718%
2026-01-29	29.7500	29.7500	29.7500	29.7500	+7.790%	1	1,455	-33.849%
2026-01-28	27.5300	27.8500	27.5300	27.6000	+0.914%	13	1,455	-28.696%
2026-01-27	29.7000	29.9900	27.3500	27.3500	-6.400%	34	1,454	-28.044%
2026-01-26	29.0500	29.3500	29.0500	29.2200	+1.037%	6	1,433	-32.649%
2026-01-23	29.6500	29.6500	28.9200	28.9200	-6.830%	2	1,433	-31.950%
2026-01-22	32.3500	32.3500	31.0400	31.0400	-6.365%	3	1,434	-36.598%
2026-01-21	32.9500	33.3500	32.9500	33.1500	-4.052%	13	1,434	-40.633%
2026-01-20	31.5200	34.5500	31.5200	34.5500	+18.606%	5	1,433	-43.039%
2026-01-16	30.3000	30.3000	29.1300	29.1300	-4.492%	8	1,431	-32.441%
2026-01-15	28.8000	30.5500	28.8000	30.5000	+0.494%	15	1,431	-35.475%
2026-01-14	29.2500	30.7100	29.2500	30.3500	+17.864%	4	1,431	-35.157%
2026-01-12	25.4600	25.7500	25.1900	25.7500	-0.387%	8	1,432	-23.573%
2026-01-09	26.9000	27.7500	25.8500	25.8500	-2.563%	38	1,430	-23.868%
2026-01-08	27.3300	27.3300	26.5300	26.5300	-1.886%	7	1,418	-25.820%
2026-01-07	27.2400	27.2400	27.0400	27.0400	-6.209%	2	1,421	-27.219%
2026-01-06	28.2000	28.8300	28.2000	28.8300	-12.104%	50	1,421	-31.738%
2025-12-31	32.7500	32.8000	32.7500	32.8000	-1.205%	3	1,422	-40.000%
2025-12-30	33.2700	33.3000	33.2000	33.2000	+0.973%	8	1,422	-40.723%
2025-12-29	33.3200	33.3200	32.8800	32.8800	-3.037%	6	1,423	-40.146%
2025-12-23	33.9100	33.9100	33.9100	33.9100	-2.837%	1	1,423	-41.964%
2025-12-22	35.8000	35.8000	34.9000	34.9000	-1.551%	2	1,423	-43.610%
2025-12-19	35.5000	35.5000	35.4500	35.4500	-7.802%	14	1,423	-44.485%
2025-12-17	38.4600	38.4600	38.4500	38.4500	-1.888%	9	1,435	-48.817%
2025-12-15	39.1700	39.1900	39.1700	39.1900	+9.164%	2	1,435	-49.783%
2025-12-11	35.6900	35.9000	35.6900	35.9000	+2.718%	3	1,435	-45.181%
2025-12-10	34.9500	34.9500	34.9500	34.9500	-7.662%	2	1,433	-43.691%
2025-12-09	37.8500	37.8500	37.8500	37.8500	-0.264%	1	1,433	-48.005%
2025-12-08	37.6800	37.9500	37.5900	37.9500	+4.115%	14	1,433	-48.142%
2025-12-05	35.9000	36.4500	35.9000	36.4500	-1.752%	9	1,444	-46.008%
2025-12-04	37.0800	37.1000	37.0500	37.1000	+5.069%	13	1,438	-46.954%
2025-12-03	34.9800	35.3500	34.9800	35.3100	+6.355%	12	1,432	-44.265%
2025-12-02	33.9500	33.9600	33.2000	33.2000	-2.924%	9	1,435	-40.723%
2025-12-01	34.2000	34.2000	34.2000	34.2000	-2.647%	1	1,440	-42.456%
2025-11-28	35.2500	35.2500	35.1300	35.1300	-8.990%	8	1,440	-43.980%
2025-11-25	38.6000	38.6000	38.6000	38.6000	-11.508%	1	1,437	-49.016%
2025-11-21	46.0500	46.0500	43.6200	43.6200	+12.278%	2	1,436	-54.883%
2025-11-20	39.3500	39.3500	38.8500	38.8500	-9.441%	11	1,436	-49.344%
2025-11-19	42.8700	43.3700	42.8200	42.9000	+6.452%	9	1,425	-54.126%
2025-11-18	39.9000	41.9600	39.9000	40.3000	+10.714%	39	1,425	-51.166%
2025-11-17	37.1000	37.1000	36.4000	36.4000	+5.202%	21	1,430	-45.934%
2025-11-14	35.8700	35.8700	34.6000	34.6000	+0.669%	4	1,418	-43.121%
2025-11-13	33.3500	34.3700	33.3500	34.3700	+13.245%	2	1,417	-42.741%
2025-11-12	28.9000	30.3500	28.9000	30.3500	+6.866%	19	1,416	-35.157%
2025-11-11	28.6800	28.7000	28.2500	28.4000	-0.456%	9	1,415	-30.704%
2025-11-10	28.2500	28.6500	28.2500	28.5300	-8.937%	9	1,415	-31.020%
2025-11-07	32.5500	32.5500	31.3300	31.3300	+2.052%	3	1,413	-37.185%
2025-11-06	29.3000	31.1000	29.0500	30.7000	+9.760%	27	1,412	-35.896%
2025-11-05	28.4000	28.4000	27.3500	27.9700	-0.816%	59	1,398	-29.639%
2025-11-04	25.9500	28.2000	25.8500	28.2000	+7.634%	53	1,372	-30.213%
2025-11-03	25.7500	26.2000	24.8500	26.2000	-10.519%	204	1,239	-24.885%
2025-10-31	27.3000	29.5800	27.3000	29.2800	-26.191%	78	1,239	-32.787%
2025-10-30	39.0100	39.6700	38.9000	39.6700	+5.646%	16	1,218	-50.391%
2025-10-29	37.4600	37.8200	36.3600	37.5500	+0.968%	16	1,219	-47.590%
2025-10-28	38.3100	38.6500	36.9800	37.1900	-2.847%	28	1,219	-47.083%
2025-10-27	37.4500	38.4400	37.2000	38.2800	-2.990%	35	1,222	-48.589%
2025-10-24	39.0000	40.0000	38.8900	39.4600	-6.204%	36	1,222	-50.127%
2025-10-23	42.2500	42.4900	41.9100	42.0700	-3.376%	10	1,228	-53.221%
2025-10-22	43.6600	44.1000	43.3000	43.5400	+6.611%	19	1,226	-54.800%
2025-10-21	40.9600	41.0600	40.0700	40.8400	-7.748%	27	1,222	-51.812%
2025-10-20	44.9400	45.4000	44.1300	44.2700	-6.008%	15	1,208	-55.546%
2025-10-17	47.6700	48.1900	47.0500	47.1000	+1.247%	16	1,206	-58.217%
2025-10-16	45.0500	46.6400	45.0500	46.5200	+1.661%	8	1,202	-57.696%
2025-10-15	44.4600	45.7600	44.4600	45.7600	+6.642%	24	1,198	-56.993%
2025-10-14	43.2900	43.5300	42.6600	42.9100	+2.459%	6	1,195	-54.137%
2025-10-13	42.0400	42.7800	41.6800	41.8800	+10.443%	14	1,195	-53.009%
2025-10-10	37.8700	38.1400	37.8700	37.9200	-3.487%	11	1,194	-48.101%
2025-10-09	39.3400	39.5100	39.1600	39.2900	+1.709%	4	1,194	-49.911%
2025-10-08	39.0900	39.0900	38.5100	38.6300	-5.342%	8	1,195	-49.055%
2025-10-07	41.0000	41.0000	40.5700	40.8100	-0.147%	3	1,193	-51.777%
2025-10-06	42.1700	42.1700	40.6600	40.8700	-1.113%	5	1,193	-51.847%
2025-10-03	39.1400	41.3300	39.1400	41.3300	+3.093%	6	1,192	-52.383%
2025-10-02	39.9500	40.0900	39.9300	40.0900	0.000%	3	1,191	-50.910%
2025-10-01	39.9100	40.0900	39.9100	40.0900	+0.225%	2	1,192	-50.910%
2025-09-30	40.0000	40.0000	40.0000	40.0000	-0.818%	5	1,192	-50.800%
2025-09-29	40.0000	40.3700	39.9400	40.3300	-1.394%	8	1,192	-51.203%
2025-09-26	41.4100	41.5900	40.8700	40.9000	-4.013%	4	1,192	-51.883%
2025-09-25	41.8800	42.6600	41.4600	42.6100	+4.283%	8	1,190	-53.814%
2025-09-24	40.5600	40.8600	40.5600	40.8600	+0.740%	4	1,190	-51.836%
2025-09-23	39.6700	40.6400	39.6700	40.5600	+11.890%	26	1,189	-51.479%
2025-09-22	34.7400	36.3000	34.7400	36.2500	+6.461%	10	1,187	-45.710%
2025-09-19	33.2600	34.0500	32.9600	34.0500	-1.304%	11	1,188	-42.203%
2025-09-18	34.6200	34.6800	33.3000	34.5000	0.000%	66	1,187	-42.957%
2025-09-17	34.9200	35.1300	34.5000	34.5000	+5.699%	21	1,174	-42.957%
2025-09-16	32.7500	32.7500	32.6400	32.6400	-4.561%	5	1,174	-39.706%
2025-09-15	33.1900	34.2400	33.1900	34.2000	-4.868%	1,114	1,169	-42.456%
2025-09-12	35.2000	36.2800	34.6000	35.9500	+3.513%	35	117	-45.257%
2025-09-11	34.3200	34.7500	34.1100	34.7300	+1.106%	8	107	-43.334%
2025-09-10	33.2200	34.3500	33.2200	34.3500	+13.068%	3	106	-42.707%
2025-09-09	30.0100	30.3900	30.0100	30.3800	-2.284%	18	104	-35.221%
2025-09-08	31.2500	31.2500	30.8700	31.0900	-2.844%	3	104	-36.700%
2025-09-05	32.0000	32.0000	32.0000	32.0000	-0.031%	3	105	-38.500%
2025-09-04	32.0100	32.0100	32.0100	32.0100	-11.794%	2	102	-38.519%
2025-09-03	36.0600	36.2900	36.0600	36.2900	+4.642%	2	102	-45.770%
2025-08-29	34.2500	34.7700	34.2500	34.6800	+5.732%	6	101	-43.253%
2025-08-28	32.7300	32.8000	32.7300	32.8000	-4.373%	2	101	-40.000%
2025-08-27	34.2200	34.3000	34.2200	34.3000	-2.251%	67	100	-42.624%
2025-08-26	34.5200	35.0900	34.5200	35.0900	+1.328%	10	37	-43.916%
2025-08-25	34.4200	34.6600	34.4200	34.6300	-9.935%	6	37	-43.171%
2025-08-21	38.4500	38.4500	38.4500	38.4500	+2.071%	1	37	-48.817%
2025-08-20	37.4400	37.7400	37.4400	37.6700	+12.448%	4	38	-47.757%
2025-08-18	33.5000	33.6000	33.5000	33.5000	-0.593%	6	38	-41.254%
2025-08-15	33.8000	33.8000	33.7000	33.7000	+2.588%	2	37	-41.602%
2025-08-14	32.8900	32.8900	32.8500	32.8500	-14.386%	2	37	-40.091%
2025-08-08	38.0900	38.4400	38.0900	38.3700	-2.117%	6	37	-48.710%
2025-08-06	43.1500	43.1500	39.2000	39.2000	-8.411%	3	37	-49.796%
2025-08-05	42.9400	42.9400	42.8000	42.8000	-4.889%	2	37	-54.019%
2025-08-04	43.5000	45.0000	43.5000	45.0000	+3.330%	8	37	-56.267%
2025-08-01	41.2000	43.5500	41.2000	43.5500	+34.414%	3	32	-54.811%
2025-07-31	33.1000	33.6000	32.3900	32.4000	-5.263%	25	32	-39.259%
2025-07-30	34.1900	34.2900	34.1000	34.2000	+1.004%	12	16	-42.456%
2025-07-29	33.7500	33.8600	33.7500	33.8600	+2.637%	2	16	-41.878%
2025-07-28	33.1400	33.1400	32.9500	32.9900	-1.932%	12	16	-40.346%
2025-07-25	33.9000	34.0500	33.4300	33.6400	-0.591%	12	20	-41.498%
2025-07-24	33.4000	33.9300	33.4000	33.8400	-6.130%	26	20	-41.844%
2025-07-23	36.1800	36.4200	35.7700	36.0500	-1.097%	6	19	-45.409%
2025-07-22	36.4000	37.2100	36.4000	36.4500	+1.419%	22	19	-46.008%
2025-07-21	35.8500	35.9400	35.8500	35.9400	-4.668%	2	18	-45.242%
2025-07-18	38.5500	38.7000	37.6500	37.7000	-2.458%	18	18	-47.798%
2025-07-17	39.2000	39.6100	38.6500	38.6500	-2.028%	11	19	-49.082%
2025-07-16	38.8600	39.6500	38.8600	39.4500	+5.340%	10	19	-50.114%
2025-07-15	37.8000	37.9000	37.3500	37.4500	-1.551%	6	19	-47.450%
2025-07-14	37.9500	38.0400	37.9500	38.0400	-2.135%	2	20	-48.265%
2025-07-11	38.9000	38.9100	38.8700	38.8700	-3.906%	25	21	-49.370%
2025-07-09	40.4500	40.4500	40.4500	40.4500	+0.124%	4	31	-51.347%
2025-07-07	40.4400	40.4400	40.4000	40.4000	-5.364%	2	27	-51.287%
2025-06-27	42.6900	42.6900	42.6900	42.6900	-2.756%	2	26	-53.900%
2025-06-26	44.6300	44.6300	43.9000	43.9000	-3.304%	4	26	-55.171%
2025-06-25	45.4100	45.4200	45.3900	45.4000	-7.441%	25	25	-56.652%
2025-06-23	49.0500	49.0500	49.0500	49.0500	0.000%	2	2	-59.878%