Dark

AMZN20260918P255
AMZN Sep 18 2026 255.00 Put (AMZN260918P00255000)
option OPRA

EOD

Aug 20, 2026

5.90+43.902%(+1.80)1,071

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.2000	6.1000	4.6900	5.9000	+43.902%	1,071	6,857	0.000%
2026-08-19	5.2500	6.0500	4.0000	4.1000	-33.225%	290	6,605	+43.902%
2026-08-18	5.7500	6.7500	5.2500	6.1400	+10.830%	739	6,574	-3.909%
2026-08-17	4.1500	6.5900	4.1500	5.5400	+7.364%	1,138	6,492	+6.498%
2026-08-14	4.9400	5.1600	4.5500	5.1600	+4.453%	1,660	6,270	+14.341%
2026-08-13	4.5000	5.0500	3.8900	4.9400	+11.011%	301	5,126	+19.433%
2026-08-12	3.3500	4.5000	3.3500	4.4500	+25.352%	308	5,126	+32.584%
2026-08-11	2.8000	3.6500	2.8000	3.5500	+19.529%	514	4,981	+66.197%
2026-08-10	3.4800	3.7500	2.7200	2.9700	-18.407%	428	4,759	+98.653%
2026-08-07	4.7000	4.7000	3.1200	3.6400	-19.647%	379	4,546	+62.088%
2026-08-06	4.6000	4.7000	4.1500	4.5300	-2.581%	165	4,471	+30.243%
2026-08-05	4.1500	5.1000	3.3000	4.6500	+10.714%	497	4,442	+26.882%
2026-08-04	4.3000	4.6000	3.5500	4.2000	+36.808%	961	4,304	+40.476%
2026-08-03	3.7300	3.7300	2.7000	3.0700	-43.148%	893	4,090	+92.182%
2026-07-31	9.2500	9.2500	5.0500	5.4000	-79.381%	2,165	3,871	+9.259%
2026-07-30	26.0500	26.1900	24.0600	26.1900	-15.325%	11	2,681	-77.472%
2026-07-29	30.2000	30.9300	28.8800	30.9300	+9.681%	25	2,678	-80.925%
2026-07-28	29.5000	30.1200	27.5000	28.2000	+1.257%	90	2,665	-79.078%
2026-07-27	25.4000	27.9500	25.4000	27.8500	+0.180%	267	2,673	-78.815%
2026-07-24	26.5000	27.8900	26.1000	27.8000	+4.906%	161	2,758	-78.777%
2026-07-23	24.9500	28.0500	24.9500	26.5000	+27.896%	337	2,810	-77.736%
2026-07-22	19.8900	20.7200	19.8900	20.7200	+11.698%	2	2,690	-71.525%
2026-07-21	18.1500	18.7500	18.0000	18.5500	+7.225%	77	2,689	-68.194%
2026-07-20	17.6400	18.2500	16.1000	17.3000	-9.186%	306	2,640	-65.896%
2026-07-17	20.7000	20.7000	18.0000	19.0500	+3.252%	528	2,462	-69.029%
2026-07-16	14.7100	18.4500	14.5300	18.4500	+16.330%	131	2,321	-68.022%
2026-07-15	17.3500	17.3500	15.4000	15.8600	-16.526%	222	2,252	-62.799%
2026-07-14	20.5500	21.2000	19.0000	19.0000	-3.846%	72	2,204	-68.947%
2026-07-13	19.5800	20.3000	18.6500	19.7600	-7.361%	66	2,168	-70.142%
2026-07-10	19.1300	21.3300	19.1300	21.3300	+3.143%	14	2,152	-72.339%
2026-07-09	20.6800	20.6800	20.6800	20.6800	-9.099%	2	2,156	-71.470%
2026-07-08	23.0500	23.0500	22.7000	22.7500	+9.639%	64	2,154	-74.066%
2026-07-07	21.8900	22.2000	20.7500	20.7500	-3.488%	19	2,106	-71.566%
2026-07-06	22.7000	22.7000	21.1500	21.5000	-2.935%	36	2,114	-72.558%
2026-07-02	23.0000	23.0000	21.0500	22.1500	-0.449%	20	2,118	-73.363%
2026-07-01	26.8900	26.8900	22.2500	22.2500	-13.424%	7	2,118	-73.483%
2026-06-30	24.6000	25.7000	24.6000	25.7000	+6.728%	43	2,120	-77.043%
2026-06-29	23.7500	24.1500	21.0800	24.0800	-20.997%	86	2,111	-75.498%
2026-06-26	31.5300	31.5300	30.4800	30.4800	-4.869%	3	2,104	-80.643%
2026-06-25	31.6100	33.4800	30.5600	32.0400	+19.597%	86	2,101	-81.586%
2026-06-24	25.7500	26.7900	23.8500	26.7900	-3.494%	10	2,169	-77.977%
2026-06-23	26.6500	27.8700	26.6500	27.7600	-4.276%	13	2,172	-78.746%
2026-06-22	24.7400	29.0500	24.7400	29.0000	+26.915%	81	2,160	-79.655%
2026-06-18	26.0200	26.0200	22.5400	22.8500	-13.052%	10	2,173	-74.179%
2026-06-17	22.9200	26.3000	22.9200	26.2800	+28.133%	14	2,173	-77.549%
2026-06-15	21.6000	21.6500	20.4100	20.5100	-25.418%	35	2,172	-71.234%
2026-06-12	25.0000	28.0500	25.0000	27.5000	+7.716%	472	2,159	-78.545%
2026-06-11	27.0900	27.4500	25.4400	25.5300	-0.545%	12	2,367	-76.890%
2026-06-10	24.8500	25.8000	24.5200	25.6700	+9.002%	12	2,371	-77.016%
2026-06-09	21.1800	23.7500	21.1300	23.5500	+4.204%	86	2,375	-74.947%
2026-06-08	22.0000	23.1700	21.9300	22.6000	+4.388%	52	2,414	-73.894%
2026-06-05	17.3600	22.3000	17.3600	21.6500	+18.695%	91	2,396	-72.748%
2026-06-04	18.3500	18.7900	17.8300	18.2400	-12.727%	149	2,401	-67.654%
2026-06-03	17.7000	21.3700	17.5000	20.9000	+21.512%	75	2,400	-71.770%
2026-06-02	18.2900	18.6000	16.0000	17.2000	+13.158%	256	2,354	-65.698%
2026-06-01	14.0000	15.6000	14.0000	15.2000	+24.590%	317	2,274	-61.184%
2026-05-29	11.7500	12.2000	11.5500	12.2000	+7.018%	110	2,144	-51.639%
2026-05-28	12.0500	12.0500	11.4000	11.4000	-8.065%	40	2,083	-48.246%
2026-05-27	13.5300	13.5300	12.2800	12.4000	-12.243%	10	2,057	-52.419%
2026-05-26	13.1000	14.8500	13.1000	14.1300	+9.961%	29	2,058	-58.245%
2026-05-22	12.8000	12.8500	12.8000	12.8500	-1.533%	4	2,054	-54.086%
2026-05-21	14.2000	14.2000	12.9000	13.0500	-8.292%	57	2,049	-54.789%
2026-05-20	15.4900	15.7600	14.0500	14.2300	-12.377%	303	2,049	-58.538%
2026-05-19	16.0400	17.8000	16.0400	16.2400	+13.171%	393	2,146	-63.670%
2026-05-18	14.3400	14.5000	13.4100	14.3500	-4.967%	99	2,146	-58.885%
2026-05-15	16.0700	16.0700	14.8800	15.1000	+9.579%	220	2,146	-60.927%
2026-05-14	13.8300	14.1500	13.4500	13.7800	+2.606%	24	2,139	-57.184%
2026-05-13	14.7600	14.7600	13.3200	13.4300	-9.440%	31	2,043	-56.069%
2026-05-12	14.4300	14.8500	13.7500	14.8300	+11.086%	135	2,043	-60.216%
2026-05-11	12.7000	13.3500	12.6600	13.3500	+5.118%	12	2,043	-55.805%
2026-05-08	12.7000	12.7000	12.7000	12.7000	-2.308%	1	2,034	-53.543%
2026-05-07	12.3500	13.0000	12.3500	13.0000	+8.878%	37	2,033	-54.615%
2026-05-06	12.6500	12.8500	11.6500	11.9400	-6.353%	203	2,003	-50.586%
2026-05-05	12.1000	12.9500	11.8500	12.7500	-6.593%	72	2,073	-53.725%
2026-05-04	13.5000	14.0000	12.5000	13.6500	-5.862%	123	2,070	-56.777%
2026-05-01	15.9000	15.9000	13.4400	14.5000	-6.992%	44	2,025	-59.310%
2026-04-30	16.1500	18.3200	15.5900	15.5900	-13.148%	1,564	2,025	-62.155%
2026-04-29	17.7500	18.7900	17.0500	17.9500	-5.626%	166	1,214	-67.131%
2026-04-28	20.4900	20.5000	19.0200	19.0200	+0.902%	10	1,210	-68.980%
2026-04-27	18.1000	18.9000	18.1000	18.8500	+4.432%	520	1,209	-68.700%
2026-04-24	19.7600	19.7600	18.0000	18.0500	-14.858%	140	728	-67.313%
2026-04-23	21.4000	21.9700	19.9600	21.2000	-3.855%	39	616	-72.170%
2026-04-22	21.8000	22.0500	21.8000	22.0500	-2.992%	4	601	-73.243%
2026-04-21	22.0500	22.7300	22.0500	22.7300	-6.653%	13	600	-74.043%
2026-04-20	24.6200	24.9500	24.3500	24.3500	+6.565%	33	593	-75.770%
2026-04-17	21.7500	23.1000	21.2000	22.8500	-5.773%	563	565	-74.179%
2026-04-16	24.6500	24.6500	23.9500	24.2500	-0.411%	10	274	-75.670%
2026-04-15	24.3500	24.3500	24.3500	24.3500	+3.617%	1	265	-75.770%
2026-04-14	25.1400	25.1400	23.1000	23.5000	-21.667%	11	264	-74.894%
2026-04-13	30.1500	30.3000	30.0000	30.0000	+0.334%	100	271	-80.333%
2026-04-10	29.9000	29.9000	29.9000	29.9000	-11.144%	1	294	-80.268%
2026-04-09	34.2500	34.2500	33.3500	33.6500	-39.706%	22	293	-82.467%
2026-03-30	55.8100	55.8100	55.8100	55.8100	-2.447%	1	292	-89.428%
2026-03-27	56.2900	57.2100	56.2900	57.2100	+21.336%	20	291	-89.687%
2026-03-25	47.1500	47.1500	47.1500	47.1500	+0.469%	1	281	-87.487%
2026-03-06	46.8000	46.9300	46.8000	46.9300	+3.942%	2	281	-87.428%
2026-03-04	45.1500	45.1500	45.1500	45.1500	-13.256%	11	281	-86.932%
2026-03-03	52.0500	52.0500	52.0500	52.0500	-0.287%	2	281	-88.665%
2026-03-02	52.2000	52.2000	52.2000	52.2000	+2.494%	5	282	-88.697%
2026-02-27	50.9300	50.9300	50.9300	50.9300	-4.177%	1	287	-88.415%
2026-02-24	53.1500	53.1500	53.1500	53.1500	-8.283%	1	287	-88.899%
2026-02-17	57.9500	57.9500	57.9500	57.9500	-1.780%	3	286	-89.819%
2026-02-13	59.0000	59.0000	59.0000	59.0000	+18.688%	20	289	-90.000%
2026-02-09	49.7100	49.7100	49.7100	49.7100	-11.169%	1	289	-88.131%
2026-02-06	55.9600	55.9600	55.9600	55.9600	+59.567%	5	288	-89.457%
2026-02-04	35.0800	35.0800	35.0700	35.0700	+4.220%	10	288	-83.177%
2026-02-03	34.7000	34.7000	33.6500	33.6500	+13.529%	110	292	-82.467%
2026-02-02	31.4500	31.4500	29.6400	29.6400	-7.085%	5	392	-80.094%
2026-01-30	31.9000	31.9000	31.9000	31.9000	-2.237%	1	392	-81.505%
2026-01-29	32.6500	32.6500	32.6200	32.6300	+6.460%	10	392	-81.918%
2026-01-28	30.6500	30.6500	30.6500	30.6500	-3.373%	2	382	-80.750%
2026-01-27	31.7200	31.7200	31.7200	31.7200	-0.875%	1	382	-81.400%
2026-01-23	31.7500	32.0000	31.7500	32.0000	-5.938%	100	382	-81.563%
2026-01-22	34.0200	34.0200	34.0200	34.0200	-5.078%	1	482	-82.657%
2026-01-21	36.1500	38.5000	35.8400	35.8400	-3.214%	5	482	-83.538%
2026-01-20	35.5000	37.7500	35.5000	37.0300	+13.974%	15	481	-84.067%
2026-01-16	32.4900	32.4900	32.4900	32.4900	+2.622%	1	478	-81.841%
2026-01-15	31.6500	31.6600	31.6500	31.6600	+13.680%	6	478	-81.364%
2026-01-12	27.8500	27.8500	27.8500	27.8500	-6.669%	1	479	-78.815%
2026-01-08	29.8400	29.8400	29.8400	29.8400	-3.742%	2	478	-80.228%
2026-01-07	30.2900	31.0100	30.2900	31.0000	+0.162%	7	480	-80.968%
2026-01-06	31.1000	31.1000	30.9500	30.9500	-15.089%	9	484	-80.937%
2025-12-29	36.4500	36.4500	36.4500	36.4500	+0.220%	1	486	-83.813%
2025-12-24	36.3700	36.3700	36.3700	36.3700	+0.442%	2	486	-83.778%
2025-12-23	36.5000	36.5500	36.2000	36.2100	-7.391%	7	486	-83.706%
2025-12-22	39.1000	39.1000	39.1000	39.1000	-0.610%	1	480	-84.910%
2025-12-11	39.3000	39.3400	39.3000	39.3400	+6.902%	2	480	-85.003%
2025-12-02	36.8000	36.8000	36.8000	36.8000	-0.915%	7	480	-83.967%
2025-12-01	37.1400	37.1400	37.1400	37.1400	-11.148%	1	480	-84.114%
2025-11-25	41.8000	41.8000	41.8000	41.8000	-14.954%	5	480	-85.885%
2025-11-21	49.1500	49.1500	49.1500	49.1500	+5.224%	2	485	-87.996%
2025-11-20	46.7100	46.7100	46.7100	46.7100	-0.043%	2	486	-87.369%
2025-11-19	46.7300	46.7300	46.7300	46.7300	+6.084%	20	484	-87.374%
2025-11-18	41.8800	44.3700	41.8800	44.0500	+10.540%	6	484	-86.606%
2025-11-17	40.8300	40.8300	39.8000	39.8500	+5.759%	20	484	-85.194%
2025-11-14	37.5000	37.6800	37.5000	37.6800	+3.261%	19	495	-84.342%
2025-11-13	33.5500	36.8000	33.5500	36.4900	+11.967%	109	483	-83.831%
2025-11-12	32.5900	32.5900	32.5900	32.5900	+4.288%	1	390	-81.896%
2025-11-11	31.2500	31.2500	31.2500	31.2500	+0.482%	50	339	-81.120%
2025-11-10	30.9500	32.2300	30.9500	31.1000	-6.747%	6	339	-81.029%
2025-11-07	35.5000	35.5000	33.3500	33.3500	-0.596%	202	341	-82.309%
2025-11-06	33.5500	33.5500	33.5500	33.5500	+8.929%	5	141	-82.414%
2025-11-05	31.3000	31.3000	30.5800	30.8000	+0.818%	3	141	-80.844%
2025-11-04	29.9500	30.7000	28.9000	30.5500	+9.616%	5	141	-80.687%
2025-11-03	27.5000	28.3600	27.5000	27.8700	-12.797%	30	116	-78.830%
2025-10-31	30.9500	31.9600	30.9500	31.9600	-25.135%	80	116	-81.539%
2025-10-30	42.0300	42.6900	41.9300	42.6900	+5.044%	10	79	-86.179%
2025-10-29	39.0800	41.1300	39.0800	40.6400	+0.420%	13	79	-85.482%
2025-10-28	41.6800	41.8700	40.3000	40.4700	-1.413%	10	81	-85.421%
2025-10-27	40.6800	41.5500	40.6800	41.0500	-3.932%	12	76	-85.627%
2025-10-24	42.3200	43.3900	42.1500	42.7300	-5.506%	22	76	-86.192%
2025-10-23	45.2200	45.5800	45.1600	45.2200	-5.040%	8	78	-86.953%
2025-10-22	46.5900	47.6200	46.5900	47.6200	+7.664%	6	79	-87.610%
2025-10-21	44.0200	44.2500	43.3000	44.2300	-9.606%	18	79	-86.661%
2025-10-20	48.4300	49.1800	48.4300	48.9300	-3.339%	8	80	-87.942%
2025-10-17	51.2200	51.7800	50.4700	50.6200	-0.978%	12	79	-88.345%
2025-10-16	50.9900	51.1200	50.9900	51.1200	+3.503%	2	79	-88.459%
2025-10-15	48.3200	49.3900	48.3000	49.3900	+3.913%	14	79	-88.054%
2025-10-14	48.0900	48.2300	47.3800	47.5300	+5.155%	6	80	-87.587%
2025-10-13	45.1400	45.7300	45.0500	45.2000	-2.837%	14	81	-86.947%
2025-10-10	41.1600	46.5200	41.1600	46.5200	+9.023%	4	81	-87.317%
2025-10-09	42.5000	42.6700	42.5000	42.6700	+2.745%	2	81	-86.173%
2025-10-08	42.7200	42.9500	41.3800	41.5300	-6.842%	6	82	-85.793%
2025-10-07	43.9900	44.5800	43.9900	44.5800	-0.867%	4	83	-86.765%
2025-10-06	44.9400	45.1400	44.8300	44.9700	+1.284%	6	83	-86.880%
2025-10-03	42.4200	44.4000	42.4200	44.4000	+3.256%	8	85	-86.712%
2025-10-02	42.9000	43.0000	42.9000	43.0000	-0.967%	2	84	-86.279%
2025-10-01	43.2500	43.4300	43.2500	43.4200	-0.367%	4	84	-86.412%
2025-09-29	43.3200	43.7800	43.2000	43.5800	-3.069%	8	84	-86.462%
2025-09-26	45.1900	45.2900	44.7700	44.9600	-2.091%	6	84	-86.877%
2025-09-25	45.9400	45.9400	45.9200	45.9200	+4.151%	22	85	-87.152%
2025-09-24	43.9200	44.0900	43.9200	44.0900	+0.250%	2	105	-86.618%
2025-09-23	42.8700	43.9800	42.6800	43.9800	+11.257%	7	105	-86.585%
2025-09-22	37.9200	39.5300	37.9200	39.5300	+9.018%	6	105	-85.075%
2025-09-19	35.9600	36.3000	35.9600	36.2600	-1.601%	8	104	-83.729%
2025-09-18	36.5000	36.8600	36.4600	36.8500	-1.444%	40	102	-83.989%
2025-09-17	37.9600	38.1800	37.2800	37.3900	+5.921%	22	104	-84.220%
2025-09-16	35.8500	35.9000	35.3000	35.3000	-3.841%	20	106	-83.286%
2025-09-15	36.7500	36.7500	36.2600	36.7100	-6.424%	17	93	-83.928%
2025-09-12	38.6000	39.2800	38.5800	39.2300	+3.893%	16	93	-84.960%
2025-09-11	37.6400	37.7600	37.6400	37.7600	+4.166%	4	93	-84.375%
2025-09-10	36.1600	36.2500	36.1600	36.2500	+9.848%	2	93	-83.724%
2025-09-09	33.7200	33.7200	32.7700	33.0000	-3.537%	3	93	-82.121%
2025-09-08	33.7500	34.2100	33.6500	34.2100	-5.575%	9	93	-82.754%
2025-09-04	36.2300	36.2300	36.2300	36.2300	-13.305%	1	92	-83.715%
2025-09-02	41.7900	41.7900	41.7900	41.7900	+10.849%	1	92	-85.882%
2025-08-29	36.7000	37.8300	36.7000	37.7000	+1.892%	7	90	-84.350%
2025-08-28	36.1100	37.0000	36.1100	37.0000	-1.122%	2	90	-84.054%
2025-08-27	37.3500	37.4200	37.3500	37.4200	-1.939%	2	89	-84.233%
2025-08-26	37.9800	38.1800	37.6600	38.1600	+1.382%	27	89	-84.539%
2025-08-25	37.5100	37.7900	37.4700	37.6400	-8.173%	16	89	-84.325%
2025-08-20	41.8000	41.8000	40.7200	40.9900	+12.148%	3	90	-85.606%
2025-08-15	36.5900	36.5900	36.5500	36.5500	+2.582%	2	90	-83.858%
2025-08-14	35.7400	35.7400	35.6300	35.6300	-11.676%	2	90	-83.441%
2025-08-13	39.8600	40.3900	39.8500	40.3400	-2.372%	27	91	-85.374%
2025-08-12	41.3300	41.3300	41.3200	41.3200	-2.891%	10	91	-85.721%
2025-08-11	42.0200	42.5700	42.0200	42.5500	+2.210%	4	101	-86.134%
2025-08-08	41.5000	41.7400	41.5000	41.6300	-1.909%	12	101	-85.828%
2025-08-06	42.4900	42.5400	42.4400	42.4400	-10.104%	6	104	-86.098%
2025-08-05	46.6400	47.2100	46.6000	47.2100	-3.357%	3	106	-87.503%
2025-08-04	48.5000	48.8500	48.5000	48.8500	+1.771%	2	108	-87.922%
2025-08-01	44.4000	48.0000	44.4000	48.0000	+31.687%	8	110	-87.708%
2025-07-31	36.4600	36.4800	36.3500	36.4500	-3.571%	27	114	-83.813%
2025-07-30	37.2500	37.8000	37.2500	37.8000	+2.578%	3	117	-84.392%
2025-07-29	36.4000	37.1500	36.4000	36.8500	+2.646%	7	117	-83.989%
2025-07-28	35.6500	35.9900	35.6500	35.9000	-1.859%	34	114	-83.565%
2025-07-25	36.9500	37.0500	36.4200	36.5800	-0.354%	12	139	-83.871%
2025-07-24	37.2800	37.5200	36.4600	36.7100	-5.823%	30	136	-83.928%
2025-07-23	38.8200	38.9800	38.8200	38.9800	-1.316%	2	128	-84.864%
2025-07-22	39.1000	40.2000	39.1000	39.5000	+1.988%	26	128	-85.063%
2025-07-21	38.6500	38.8000	38.5000	38.7300	-5.812%	6	129	-84.766%
2025-07-18	42.1000	42.3400	41.0300	41.1200	-2.328%	22	127	-85.652%
2025-07-17	42.3500	42.5000	41.8500	42.1000	-1.174%	12	121	-85.986%
2025-07-16	42.6500	42.9500	42.4500	42.6000	+5.081%	24	117	-86.150%
2025-07-15	40.9500	41.1000	40.4500	40.5400	-2.313%	12	107	-85.446%
2025-07-14	41.0500	41.5000	41.0500	41.5000	-1.261%	4	102	-85.783%
2025-07-11	42.0600	42.0700	42.0300	42.0300	-7.219%	25	100	-85.962%
2025-06-27	45.2900	45.3500	45.2100	45.3000	-3.617%	25	75	-86.976%
2025-06-26	47.8500	47.8500	46.9800	47.0000	0.000%	50	50	-87.447%