Dark

AMZN20260918P260
AMZN Sep 18 2026 260.00 Put (AMZN260918P00260000)
option OPRA

EOD

Jul 2, 2026

26.30-0.717%(-0.19)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	27.8500	27.8500	24.5000	26.3000	-0.717%	20	3,953	0.000%
2026-07-01	30.3200	30.3200	26.4000	26.4900	-7.539%	47	3,953	-0.717%
2026-06-30	28.7000	29.3600	27.7500	28.6500	+6.506%	8	3,952	-8.202%
2026-06-29	26.3500	27.4000	24.5900	26.9000	-18.976%	38	3,947	-2.230%
2026-06-26	34.4900	35.6000	33.2000	33.2000	-9.487%	3	3,978	-20.783%
2026-06-25	36.7900	36.9500	35.0000	36.6800	+19.285%	109	3,975	-28.299%
2026-06-24	29.4500	30.7500	26.4700	30.7500	-1.537%	822	3,930	-14.472%
2026-06-23	32.9100	32.9100	30.5500	31.2300	-2.710%	106	3,141	-15.786%
2026-06-22	28.2700	33.0900	28.2700	32.1000	+22.753%	43	3,241	-18.069%
2026-06-18	30.0300	30.0300	25.8400	26.1500	-11.596%	56	3,224	+0.574%
2026-06-17	27.1700	30.0000	27.1700	29.5800	+28.330%	7	3,224	-11.089%
2026-06-16	23.5000	23.5000	23.0400	23.0500	-2.331%	71	3,219	+14.100%
2026-06-15	24.2800	24.2800	23.5900	23.6000	-19.178%	20	3,204	+11.441%
2026-06-12	29.2500	32.6000	29.2000	29.2000	+4.472%	47	3,203	-9.932%
2026-06-11	29.8900	31.1500	27.9500	27.9500	-6.957%	23	3,171	-5.903%
2026-06-10	27.1000	30.0400	27.1000	30.0400	+12.678%	26	3,161	-12.450%
2026-06-09	22.8000	27.3000	22.8000	26.6600	+2.538%	20	3,162	-1.350%
2026-06-08	24.9500	26.0000	24.3900	26.0000	+6.339%	152	3,162	+1.154%
2026-06-05	21.0100	25.1600	20.8600	24.4500	+14.252%	62	3,102	+7.566%
2026-06-04	21.4000	21.4000	21.1500	21.4000	-11.019%	23	3,096	+22.897%
2026-06-03	19.9500	24.5100	19.9500	24.0500	+24.289%	322	3,095	+9.356%
2026-06-02	19.6500	20.7500	18.3500	19.3500	+8.708%	502	3,064	+35.917%
2026-06-01	16.6100	18.1700	16.0000	17.8000	+26.241%	319	2,848	+47.753%
2026-05-29	13.3500	14.3500	13.3500	14.1000	+7.634%	61	2,618	+86.525%
2026-05-28	13.8500	15.0000	13.1000	13.1000	-7.681%	51	2,569	+100.763%
2026-05-27	15.6100	15.6100	14.0000	14.1900	-13.211%	63	2,531	+85.342%
2026-05-26	15.6000	17.2100	14.9900	16.3500	+5.212%	37	2,473	+60.856%
2026-05-22	14.9000	15.5700	14.5600	15.5400	+5.000%	44	2,437	+69.241%
2026-05-21	15.9000	15.9500	14.7500	14.8000	-10.574%	112	2,403	+77.703%
2026-05-20	17.2500	18.0800	16.1500	16.5500	-11.260%	274	2,403	+58.912%
2026-05-19	18.3400	20.1100	18.3400	18.6500	+12.012%	325	2,270	+41.019%
2026-05-18	15.4500	16.9500	15.3500	16.6500	-3.757%	32	2,270	+57.958%
2026-05-15	18.3200	18.3200	17.0600	17.3000	+9.841%	428	2,270	+52.023%
2026-05-14	15.3600	16.2000	15.3600	15.7500	+2.273%	147	2,107	+66.984%
2026-05-13	16.8000	17.0100	15.1900	15.4000	-7.285%	76	2,078	+70.779%
2026-05-12	16.5400	17.4000	16.5400	16.6100	+8.918%	70	2,078	+58.338%
2026-05-11	14.6400	15.2500	14.4600	15.2500	+6.494%	231	2,078	+72.459%
2026-05-08	14.4300	14.7300	14.3200	14.3200	-3.634%	39	1,916	+83.659%
2026-05-07	14.2500	15.0700	14.1400	14.8600	+9.265%	134	1,913	+76.985%
2026-05-06	13.9000	14.2000	13.3000	13.6000	-5.160%	170	1,903	+93.382%
2026-05-05	13.9500	14.8500	13.3200	14.3400	-7.184%	320	1,818	+83.403%
2026-05-04	15.0000	15.9000	14.2500	15.4500	-5.793%	172	1,783	+70.227%
2026-05-01	17.9000	18.0000	15.3000	16.4000	-6.818%	262	1,709	+60.366%
2026-04-30	15.1900	21.0000	13.9000	17.6000	-14.439%	337	1,709	+49.432%
2026-04-29	22.2500	22.2500	19.6100	20.5700	-4.548%	218	1,647	+27.856%
2026-04-28	22.8000	22.8000	21.2000	21.5500	+0.937%	423	1,645	+22.042%
2026-04-27	21.1300	21.4500	21.0500	21.3500	+5.850%	207	1,255	+23.185%
2026-04-24	22.4500	22.4500	20.0400	20.1700	-14.715%	209	1,109	+30.392%
2026-04-23	23.6000	24.5500	22.6500	23.6500	-0.880%	37	1,123	+11.205%
2026-04-22	24.7000	24.7000	23.8600	23.8600	-6.979%	6	1,124	+10.226%
2026-04-21	25.0000	25.6500	24.8000	25.6500	-6.216%	28	1,122	+2.534%
2026-04-20	27.3500	27.3500	27.3500	27.3500	+7.255%	1	1,122	-3.839%
2026-04-17	24.3000	25.6500	23.7500	25.5000	-5.028%	73	1,121	+3.137%
2026-04-16	28.0200	28.2000	26.8500	26.8500	-3.069%	6	1,074	-2.048%
2026-04-15	27.7000	27.7000	27.7000	27.7000	+7.240%	1	1,070	-5.054%
2026-04-14	28.6300	28.6500	25.8000	25.8300	-20.499%	16	1,071	+1.820%
2026-04-13	32.4900	32.4900	32.4900	32.4900	-1.961%	1	1,070	-19.052%
2026-04-10	32.9500	33.3500	32.6700	33.1400	-8.199%	1,380	1,070	-20.640%
2026-04-09	36.1000	36.1000	36.1000	36.1000	-33.111%	10	274	-27.147%
2026-03-31	53.9700	53.9700	53.9700	53.9700	-8.911%	10	264	-51.269%
2026-03-30	58.9500	59.2500	58.9000	59.2500	-3.674%	16	274	-55.612%
2026-03-27	60.9800	61.5100	60.9800	61.5100	+12.081%	13	274	-57.243%
2026-03-19	55.4500	55.4500	54.8000	54.8800	+12.023%	10	261	-52.077%
2026-03-06	48.9900	48.9900	48.9900	48.9900	+5.196%	1	266	-46.316%
2026-03-05	46.5700	46.5700	46.5700	46.5700	-4.570%	1	266	-43.526%
2026-03-04	48.8000	48.8000	48.8000	48.8000	-12.072%	10	266	-46.107%
2026-03-03	55.5000	55.5000	55.5000	55.5000	+0.635%	1	276	-52.613%
2026-02-24	55.1500	55.1500	55.1500	55.1500	+0.364%	10	277	-52.312%
2026-02-20	54.9500	54.9500	54.9500	54.9500	-13.451%	3	287	-52.138%
2026-02-17	63.4900	63.4900	63.4900	63.4900	+0.778%	3	284	-58.576%
2026-02-12	63.0000	63.0000	63.0000	63.0000	+7.143%	1	281	-58.254%
2026-02-11	58.8000	58.8000	58.8000	58.8000	+8.889%	10	280	-55.272%
2026-02-09	54.6900	54.6900	54.0000	54.0000	-4.795%	15	270	-51.296%
2026-02-06	56.2000	56.7200	56.2000	56.7200	+24.934%	4	265	-53.632%
2026-02-05	46.9500	47.7000	45.3000	45.4000	+14.879%	32	263	-42.070%
2026-02-04	37.2200	39.5200	37.2200	39.5200	+19.758%	3	258	-33.451%
2026-02-03	33.0000	33.0000	33.0000	33.0000	+1.414%	1	257	-20.303%
2026-02-02	32.5400	32.5400	32.5400	32.5400	-7.161%	1	256	-19.176%
2026-01-30	34.1500	35.0500	34.1500	35.0500	+5.097%	4	256	-24.964%
2026-01-27	34.7200	34.7200	33.3500	33.3500	-10.398%	2	254	-21.139%
2026-01-22	37.2200	37.2200	37.2200	37.2200	-4.784%	1	254	-29.339%
2026-01-21	42.5500	42.5500	39.0900	39.0900	+9.038%	4	254	-32.719%
2026-01-16	36.7000	36.7000	35.8500	35.8500	-1.915%	14	248	-26.639%
2026-01-15	36.1000	36.5500	36.1000	36.5500	+0.606%	2	248	-28.044%
2026-01-14	36.3300	36.3300	36.3300	36.3300	+17.005%	2	247	-27.608%
2026-01-12	31.0500	31.0500	31.0500	31.0500	-6.335%	4	247	-15.298%
2026-01-07	33.2000	33.2000	33.1500	33.1500	-3.353%	2	246	-20.664%
2026-01-06	34.2300	34.3500	34.2300	34.3000	-20.418%	4	247	-23.324%
2026-01-02	42.4500	43.2100	42.4500	43.1000	+0.046%	161	247	-38.979%
2025-12-19	43.0800	43.0800	43.0800	43.0800	+1.700%	12	152	-38.951%
2025-12-11	42.3200	42.3600	42.3200	42.3600	-4.916%	2	152	-37.913%
2025-12-08	44.5500	44.5500	44.5500	44.5500	+7.869%	1	151	-40.965%
2025-12-03	41.3000	41.3000	41.3000	41.3000	+1.424%	10	151	-36.320%
2025-11-14	40.5900	40.7200	40.5900	40.7200	+3.455%	8	151	-35.413%
2025-11-13	38.2800	39.5200	38.2800	39.3600	+10.160%	17	151	-33.181%
2025-11-12	35.7300	35.7300	35.7300	35.7300	+5.710%	4	149	-26.392%
2025-11-10	33.7000	33.9000	33.7000	33.8000	-6.759%	3	149	-22.189%
2025-11-07	38.4300	39.1900	36.2300	36.2500	+0.806%	18	148	-27.448%
2025-11-06	36.5500	36.5500	35.9600	35.9600	+11.851%	9	146	-26.863%
2025-11-04	31.8100	32.1500	31.8100	32.1500	+5.757%	3	144	-18.196%
2025-11-03	29.9000	30.5000	29.9000	30.4000	-12.266%	27	140	-13.487%
2025-10-31	33.3500	34.7400	33.3500	34.6500	-25.452%	17	140	-24.098%
2025-10-30	45.3200	46.4800	45.1700	46.4800	+4.992%	28	137	-43.417%
2025-10-29	43.9100	44.2700	42.7300	44.2700	+1.583%	8	133	-40.592%
2025-10-28	44.9800	45.2900	43.3700	43.5800	-2.177%	21	133	-39.651%
2025-10-27	44.3600	44.9300	44.0700	44.5500	-2.899%	12	133	-40.965%
2025-10-24	46.2100	46.4200	45.6500	45.8800	-10.530%	18	133	-42.677%
2025-10-22	50.1900	51.2800	50.1900	51.2800	+7.528%	6	133	-48.713%
2025-10-21	47.5700	47.8500	47.1500	47.6900	-9.746%	16	133	-44.852%
2025-10-20	52.1100	52.8400	52.1100	52.8400	-2.975%	4	131	-50.227%
2025-10-17	53.8000	55.4800	53.6400	54.4600	+0.387%	12	130	-51.708%
2025-10-16	51.3000	54.2500	51.3000	54.2500	+2.281%	14	133	-51.521%
2025-10-15	52.0400	53.0400	51.9400	53.0400	+3.533%	14	122	-50.415%
2025-10-14	51.7600	52.0300	50.9800	51.2300	+5.066%	6	122	-48.663%
2025-10-13	48.9700	49.1700	48.6100	48.7600	+9.573%	6	122	-46.062%
2025-10-10	44.4100	44.6600	44.3400	44.5000	-2.838%	4	122	-40.899%
2025-10-08	46.2400	46.4400	45.8000	45.8000	-5.078%	25	122	-42.576%
2025-10-06	48.1600	48.2500	48.1600	48.2500	+0.668%	2	99	-45.492%
2025-10-03	47.7600	48.0200	47.7600	47.9300	+1.654%	4	100	-45.128%
2025-10-01	47.8800	48.0500	47.1500	47.1500	-3.123%	3	101	-44.221%
2025-09-30	48.5400	48.6700	48.5400	48.6700	+3.136%	2	99	-45.963%
2025-09-29	46.9400	47.1900	46.9400	47.1900	-2.721%	2	100	-44.268%
2025-09-26	48.5100	48.7600	48.3100	48.5100	+2.148%	6	100	-45.784%
2025-09-23	46.0800	47.4900	46.0800	47.4900	+10.984%	6	101	-44.620%
2025-09-22	41.1100	42.7900	41.1100	42.7900	+8.714%	10	101	-38.537%
2025-09-19	39.2200	39.3800	39.1900	39.3600	-1.502%	4	100	-33.181%
2025-09-18	39.5600	40.1500	39.5600	39.9600	-1.309%	62	100	-34.184%
2025-09-17	41.1200	41.3400	40.3500	40.4900	+2.429%	14	97	-35.046%
2025-09-15	39.3700	39.7900	39.3700	39.5300	-5.948%	12	97	-33.468%
2025-09-12	41.8800	42.0300	41.8800	42.0300	+2.139%	2	97	-37.426%
2025-09-10	40.9100	41.1500	40.9100	41.1500	+14.369%	4	97	-36.087%
2025-09-09	36.8000	36.8000	35.6700	35.9800	-3.332%	36	97	-26.904%
2025-09-08	36.5800	37.2200	36.5800	37.2200	-2.053%	8	84	-29.339%
2025-09-05	37.6000	38.0000	37.6000	38.0000	-7.045%	4	83	-30.789%
2025-08-29	40.4100	40.8800	40.4100	40.8800	+1.113%	3	82	-35.665%
2025-08-27	40.4300	40.4300	40.4300	40.4300	-1.582%	20	82	-34.949%
2025-08-26	41.2200	41.4900	40.8600	41.0800	+4.930%	19	82	-35.979%
2025-08-14	40.1200	40.1200	39.1200	39.1500	-10.514%	85	82	-32.822%
2025-08-13	43.2400	43.8400	43.2300	43.7500	-2.344%	29	101	-39.886%
2025-08-12	45.5500	45.6000	44.8000	44.8000	-2.609%	12	75	-41.295%
2025-08-11	45.6600	46.1400	45.6600	46.0000	+1.996%	4	65	-42.826%
2025-08-08	44.8200	45.1700	44.8200	45.1000	-1.205%	6	65	-41.685%
2025-08-06	45.5500	45.6500	45.5500	45.6500	-12.127%	2	65	-42.388%
2025-08-04	51.7500	51.9500	51.7500	51.9500	+3.796%	2	65	-49.374%
2025-08-01	50.0500	50.0500	50.0500	50.0500	+26.389%	2	65	-47.453%
2025-07-31	39.6000	39.6200	39.6000	39.6000	-2.463%	25	65	-33.586%
2025-07-30	40.4300	40.6000	40.4300	40.6000	+1.602%	2	53	-35.222%
2025-07-29	39.6000	40.3000	39.6000	39.9600	+3.123%	14	52	-34.184%
2025-07-28	38.7500	38.7500	38.7500	38.7500	-3.149%	25	47	-32.129%
2025-07-25	39.8300	40.0100	39.8300	40.0100	+0.679%	4	22	-34.266%
2025-07-24	39.7100	39.9200	39.5800	39.7400	-5.896%	28	20	-33.820%
2025-07-23	42.0700	42.2300	42.0200	42.2300	-1.836%	4	18	-37.722%
2025-07-22	42.6500	43.3300	42.6500	43.0200	+2.673%	14	18	-38.866%
2025-07-21	42.0500	42.2000	41.8000	41.9000	-4.881%	4	17	-37.232%
2025-07-18	44.4000	44.5900	44.0000	44.0500	-2.544%	18	17	-40.295%
2025-07-17	45.4900	45.4900	45.2000	45.2000	-1.739%	6	13	-41.814%
2025-07-16	46.2000	46.2000	45.9500	46.0000	+5.047%	4	12	-42.826%
2025-07-15	44.2000	44.3000	43.7000	43.7900	-2.123%	4	11	-39.941%
2025-07-14	44.3500	44.7700	44.3500	44.7400	-4.504%	16	9	-41.216%
2025-07-07	46.9900	46.9900	46.8500	46.8500	-5.924%	4	3	-43.863%
2025-06-27	49.8000	49.8000	49.8000	49.8000	0.000%	1	1	-47.189%