Dark

AMZN20260918P265
AMZN Sep 18 2026 265.00 Put (AMZN260918P00265000)
option OPRA

EOD

Aug 20, 2026

10.82+36.962%(+2.92)453

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.4000	10.8200	8.9000	10.8200	+36.962%	453	2,961	0.000%
2026-08-19	10.4000	11.2500	7.8500	7.9000	-29.464%	607	2,901	+36.962%
2026-08-18	10.7900	12.1800	9.8900	11.2000	+9.056%	441	2,733	-3.393%
2026-08-17	8.1400	11.8000	8.1400	10.2700	+6.868%	229	3,061	+5.355%
2026-08-14	9.0500	9.6100	8.5100	9.6100	+7.374%	684	3,109	+12.591%
2026-08-13	8.4000	9.0700	7.2500	8.9500	+9.146%	604	2,772	+20.894%
2026-08-12	6.2700	8.2000	6.2000	8.2000	+33.550%	841	2,772	+31.951%
2026-08-11	5.9500	6.7300	5.6600	6.1400	+13.704%	361	2,509	+76.221%
2026-08-10	6.4600	6.4600	4.9500	5.4000	-16.923%	630	2,420	+100.370%
2026-08-07	6.8200	6.8200	5.5400	6.5000	-16.345%	342	2,233	+66.462%
2026-08-06	7.5800	8.0400	6.9400	7.7700	-1.770%	268	2,139	+39.254%
2026-08-05	5.6000	8.5000	5.6000	7.9100	+12.040%	220	2,077	+36.789%
2026-08-04	6.9600	7.3500	5.9000	7.0600	+36.557%	458	2,025	+53.258%
2026-08-03	6.3200	6.5700	4.6000	5.1700	-40.231%	1,343	1,914	+109.284%
2026-07-31	12.5000	13.5000	8.2500	8.6500	-74.476%	2,167	1,533	+25.087%
2026-07-30	33.6900	33.8900	30.5500	33.8900	-14.050%	62	684	-68.073%
2026-07-29	38.6000	39.4300	38.6000	39.4300	+9.073%	20	678	-72.559%
2026-07-28	38.7000	38.7000	36.1500	36.1500	+1.403%	7	667	-70.069%
2026-07-27	34.5600	35.6500	33.9000	35.6500	+2.296%	3	662	-69.649%
2026-07-24	34.8500	34.8500	34.8500	34.8500	+1.603%	1	663	-68.953%
2026-07-23	34.0000	36.0000	34.0000	34.3000	+27.037%	17	664	-68.455%
2026-07-22	26.3500	27.0000	26.3500	27.0000	+8.871%	7	663	-59.926%
2026-07-21	24.8000	24.8000	24.8000	24.8000	+5.712%	1	666	-56.371%
2026-07-20	23.4600	23.4600	23.4600	23.4600	-8.144%	1	665	-53.879%
2026-07-17	24.8500	25.7000	24.0500	25.5400	+1.349%	34	664	-57.635%
2026-07-16	21.9800	25.2000	20.1000	25.2000	+18.477%	36	658	-57.063%
2026-07-15	21.2700	21.2700	21.2700	21.2700	-20.929%	1	661	-49.130%
2026-07-14	27.6000	27.6000	26.9000	26.9000	+5.490%	19	661	-59.777%
2026-07-13	24.8000	25.5000	24.8000	25.5000	-6.422%	23	659	-57.569%
2026-07-09	27.2500	27.2500	27.2500	27.2500	-6.742%	15	679	-60.294%
2026-07-08	29.2200	29.2200	29.2200	29.2200	+5.755%	1	679	-62.971%
2026-07-06	27.6300	27.6300	27.6300	27.6300	-3.493%	1	679	-60.840%
2026-07-02	31.0000	31.0000	27.7500	28.6300	-4.407%	13	676	-62.207%
2026-07-01	30.0000	30.0000	29.9500	29.9500	+9.989%	6	676	-63.873%
2026-06-29	34.0000	34.0000	27.2300	27.2300	-28.417%	10	670	-60.264%
2026-06-26	38.0400	38.0400	38.0400	38.0400	-3.818%	1	669	-71.556%
2026-06-25	37.5500	41.1900	37.5500	39.5500	+14.638%	8	668	-72.642%
2026-06-23	35.4700	35.4700	34.5000	34.5000	-3.063%	9	666	-68.638%
2026-06-22	31.2500	36.5500	31.2500	35.5900	+12.984%	59	659	-69.598%
2026-06-18	31.5000	31.5000	31.5000	31.5000	-5.970%	17	648	-65.651%
2026-06-17	29.6200	33.5000	29.6200	33.5000	+24.535%	9	648	-67.701%
2026-06-15	27.4000	27.4000	26.9000	26.9000	-21.597%	9	650	-59.777%
2026-06-12	29.9700	34.7100	29.9700	34.3100	+3.844%	7	642	-68.464%
2026-06-11	33.7700	33.7700	33.0400	33.0400	+0.548%	6	647	-67.252%
2026-06-10	31.5900	33.0200	31.5900	32.8600	+13.821%	5	643	-67.072%
2026-06-09	30.4500	30.5000	28.8700	28.8700	+1.227%	4	641	-62.522%
2026-06-08	28.5200	28.5200	28.5200	28.5200	+19.430%	1	642	-62.062%
2026-06-04	24.7800	24.7800	23.8800	23.8800	-12.367%	2	643	-54.690%
2026-06-03	23.4500	27.3300	23.4500	27.2500	+22.914%	17	643	-60.294%
2026-06-02	22.8000	23.6500	21.0300	22.1700	+11.128%	34	641	-51.195%
2026-06-01	19.0300	20.5500	18.4900	19.9500	+22.243%	145	623	-45.764%
2026-05-29	15.1800	16.5000	15.1800	16.3200	+5.290%	187	592	-33.701%
2026-05-28	16.0400	17.2700	15.5000	15.5000	-7.463%	45	580	-30.194%
2026-05-27	17.0500	17.0500	16.0600	16.7500	-8.320%	45	559	-35.403%
2026-05-26	17.5200	19.2000	17.2300	18.2700	+2.181%	44	571	-40.777%
2026-05-22	17.1700	17.9000	16.8000	17.8800	+3.353%	43	557	-39.485%
2026-05-21	18.6900	18.6900	16.8100	17.3000	-12.183%	191	531	-37.457%
2026-05-20	19.1100	19.7000	18.6500	19.7000	-6.413%	5	531	-45.076%
2026-05-19	21.0500	22.8000	20.9500	21.0500	+11.909%	60	488	-48.599%
2026-05-18	18.4300	19.3400	18.4300	18.8100	-3.191%	29	488	-42.477%
2026-05-15	20.8200	20.8200	19.4300	19.4300	+8.305%	41	488	-44.313%
2026-05-14	17.5100	18.4500	17.5100	17.9400	+2.749%	156	490	-39.688%
2026-05-13	19.0500	19.2600	17.3300	17.4600	-5.622%	87	479	-38.030%
2026-05-12	18.9200	19.7500	18.4800	18.5000	+6.628%	105	479	-41.514%
2026-05-11	16.5000	17.3500	16.5000	17.3500	+6.967%	19	479	-37.637%
2026-05-08	16.3400	16.5500	16.2200	16.2200	-4.024%	35	487	-33.292%
2026-05-07	15.3500	16.9000	15.3500	16.9000	+11.184%	113	505	-35.976%
2026-05-06	16.4500	16.4500	15.2000	15.2000	-7.879%	125	428	-28.816%
2026-05-05	15.0000	16.8500	15.0000	16.5000	-5.444%	105	424	-34.424%
2026-05-04	18.4000	18.4000	16.4800	17.4500	-5.676%	54	467	-37.994%
2026-05-01	18.8800	18.8800	17.2900	18.5000	-14.471%	174	405	-41.514%
2026-04-30	22.8000	23.3500	21.6000	21.6300	-5.752%	31	405	-49.977%
2026-04-29	21.6500	23.0000	21.6500	22.9500	-4.772%	52	399	-52.854%
2026-04-28	24.1000	24.7000	23.9000	24.1000	+1.688%	136	380	-55.104%
2026-04-27	23.8700	23.8700	23.2000	23.7000	+5.474%	53	277	-54.346%
2026-04-24	24.4600	24.6500	22.4700	22.4700	-14.886%	115	233	-51.847%
2026-04-23	26.4000	26.9500	25.5700	26.4000	-1.419%	7	133	-59.015%
2026-04-22	26.7800	26.7800	26.7700	26.7800	-6.200%	16	133	-59.597%
2026-04-17	26.8500	28.5500	26.8500	28.5500	-8.640%	5	127	-62.102%
2026-04-16	31.2500	31.2500	31.2500	31.2500	+8.809%	1	126	-65.376%
2026-04-14	31.0000	31.0000	28.6000	28.7200	-47.924%	16	126	-62.326%
2026-04-06	55.1500	55.1500	55.1500	55.1500	-1.165%	10	121	-80.381%
2026-04-01	55.8000	55.8000	55.8000	55.8000	-4.206%	10	111	-80.609%
2026-03-31	57.0500	58.2500	57.0500	58.2500	-11.204%	18	120	-81.425%
2026-03-27	64.1000	65.6000	64.1000	65.6000	+9.516%	12	112	-83.506%
2026-03-26	59.9000	59.9000	59.9000	59.9000	+6.869%	4	113	-81.937%
2026-03-23	55.9500	56.0500	55.9500	56.0500	-7.202%	8	113	-80.696%
2026-03-20	60.4000	60.4000	60.4000	60.4000	+2.027%	4	114	-82.086%
2026-03-19	59.2000	59.2000	59.2000	59.2000	-1.053%	4	114	-81.723%
2026-03-03	62.8000	62.8000	59.8300	59.8300	+0.555%	5	114	-81.915%
2026-03-02	59.5000	59.5000	59.5000	59.5000	-5.164%	4	115	-81.815%
2026-02-23	62.7400	62.7400	62.7400	62.7400	-0.571%	1	115	-82.754%
2026-02-11	63.1000	63.1000	63.1000	63.1000	+6.033%	2	114	-82.853%
2026-02-10	59.5100	59.5100	59.5100	59.5100	+38.815%	1	114	-81.818%
2026-02-04	42.8700	42.8700	42.8700	42.8700	+5.591%	1	113	-74.761%
2026-02-03	40.6000	40.6000	40.6000	40.6000	+14.689%	1	114	-73.350%
2026-01-28	35.4000	35.4000	35.4000	35.4000	-7.932%	2	113	-69.435%
2026-01-23	38.2500	38.4500	38.2500	38.4500	-1.536%	3	114	-71.860%
2026-01-14	39.0500	39.0500	39.0500	39.0500	+13.353%	11	117	-72.292%
2026-01-13	34.4500	34.4500	34.4500	34.4500	+1.652%	1	128	-68.592%
2026-01-12	33.8900	33.8900	33.8900	33.8900	-9.987%	1	129	-68.073%
2026-01-06	37.1000	37.7000	36.9500	37.6500	-23.893%	17	130	-71.262%
2025-11-24	49.4700	49.4700	49.4700	49.4700	+0.426%	1	131	-78.128%
2025-11-18	49.2600	49.2600	49.2600	49.2600	+16.730%	1	130	-78.035%
2025-11-13	41.9300	42.2000	41.9300	42.2000	+9.298%	8	131	-74.360%
2025-11-12	38.6100	38.6100	38.6100	38.6100	+5.926%	5	137	-71.976%
2025-11-11	36.4500	36.4500	36.4500	36.4500	-0.219%	1	137	-70.316%
2025-11-10	36.5000	36.8500	36.5000	36.5300	-6.333%	10	138	-70.381%
2025-11-07	41.9300	41.9300	39.0000	39.0000	+0.026%	14	136	-72.256%
2025-11-06	39.6100	39.6100	38.7500	38.9900	+8.911%	13	138	-72.249%
2025-11-05	35.2500	35.8000	35.2500	35.8000	+2.874%	4	142	-69.777%
2025-11-04	34.4500	34.8000	34.4500	34.8000	+4.819%	4	141	-68.908%
2025-11-03	33.0500	33.5000	32.8000	33.2000	-11.585%	22	123	-67.410%
2025-10-31	36.3500	37.8000	36.3500	37.5500	-25.511%	54	123	-71.185%
2025-10-30	49.1700	50.4400	49.0200	50.4100	+5.681%	14	88	-78.536%
2025-10-29	47.4200	47.7300	46.1100	47.7000	+2.295%	11	85	-77.317%
2025-10-28	48.3700	48.5000	46.3800	46.6300	-3.478%	9	85	-76.796%
2025-10-27	48.5200	48.5200	48.3100	48.3100	-2.206%	2	87	-77.603%
2025-10-24	49.5100	49.6500	49.1500	49.4000	-6.173%	10	87	-78.097%
2025-10-23	52.4800	52.6500	52.4800	52.6500	-3.128%	2	85	-79.449%
2025-10-22	53.9500	54.9900	53.9500	54.3500	+4.842%	9	84	-80.092%
2025-10-21	51.1600	51.8400	50.9200	51.8400	-6.189%	26	82	-79.128%
2025-10-20	56.4200	56.5800	55.0800	55.2600	-5.182%	8	79	-80.420%
2025-10-17	58.9200	59.2900	58.1300	58.2800	+4.388%	8	79	-81.434%
2025-10-16	55.0500	55.8300	55.0500	55.8300	-1.898%	4	78	-80.620%
2025-10-15	56.0500	56.9200	55.6700	56.9100	+3.510%	12	77	-80.988%
2025-10-14	54.7500	54.9800	54.7500	54.9800	+4.884%	2	78	-80.320%
2025-10-13	52.6200	52.8400	52.2200	52.4200	+3.781%	6	77	-79.359%
2025-10-09	50.3000	50.5100	50.3000	50.5100	+4.967%	2	75	-78.578%
2025-10-08	49.8400	50.0600	48.1200	48.1200	-6.672%	65	75	-77.515%
2025-10-07	51.5200	51.5600	51.5200	51.5600	-0.846%	2	23	-79.015%
2025-10-06	51.8300	52.0000	51.8300	52.0000	+0.736%	2	23	-79.192%
2025-10-03	51.3800	51.6200	51.3800	51.6200	-1.639%	2	23	-79.039%
2025-09-30	52.2700	52.4800	52.2700	52.4800	+3.839%	4	23	-79.383%
2025-09-29	51.8500	51.8500	50.3700	50.5400	-3.623%	7	25	-78.591%
2025-09-26	52.1900	52.4400	52.1900	52.4400	+2.703%	2	27	-79.367%
2025-09-23	49.7700	51.0600	49.7700	51.0600	+10.400%	9	28	-78.809%
2025-09-22	45.7800	46.2500	45.7800	46.2500	+8.645%	4	23	-76.605%
2025-09-19	42.4200	42.6300	42.4200	42.5700	-1.458%	4	23	-74.583%
2025-09-18	42.9400	43.4100	42.9200	43.2000	-1.617%	34	23	-74.954%
2025-09-17	44.3800	44.6800	43.6700	43.9100	+5.098%	10	20	-75.359%
2025-09-16	41.6900	41.7800	41.6900	41.7800	-2.565%	2	20	-74.102%
2025-09-15	42.7000	42.8800	42.7000	42.8800	-1.561%	2	19	-74.767%
2025-09-11	43.4400	43.5600	43.4400	43.5600	-2.156%	2	19	-75.161%
2025-09-10	43.4300	44.5200	43.4300	44.5200	+13.746%	4	18	-75.696%
2025-09-09	38.9600	39.1400	38.9600	39.1400	-2.758%	2	18	-72.356%
2025-09-08	39.6500	40.2500	39.6500	40.2500	-9.265%	4	18	-73.118%
2025-08-29	44.1900	44.3600	44.1900	44.3600	+0.521%	2	17	-75.609%
2025-08-27	43.9400	44.1300	43.9400	44.1300	-6.166%	2	17	-75.482%
2025-08-20	47.4200	47.7700	47.0300	47.0300	+9.372%	60	17	-76.993%
2025-08-15	43.2500	43.4000	43.0000	43.0000	+3.241%	4	60	-74.837%
2025-08-14	43.4700	43.4700	41.6400	41.6500	-16.197%	110	60	-74.022%
2025-08-11	48.9500	49.7400	48.9500	49.7000	+2.369%	4	9	-78.229%
2025-08-08	48.7000	48.7000	48.5500	48.5500	-1.621%	2	10	-77.714%
2025-08-06	49.2000	49.3500	49.2000	49.3500	-11.400%	2	10	-78.075%
2025-08-04	55.6500	55.7000	55.6500	55.7000	+26.735%	2	10	-80.575%
2025-07-30	43.7300	43.9500	43.7300	43.9500	+1.854%	2	10	-75.381%
2025-07-29	43.0000	43.5900	43.0000	43.1500	+1.985%	8	9	-74.925%
2025-07-28	42.3400	42.3400	42.2000	42.3100	-2.286%	4	6	-74.427%
2025-07-25	43.0600	43.3000	43.0600	43.3000	+0.627%	2	6	-75.012%
2025-07-24	42.9700	43.2300	42.8600	43.0300	-5.449%	4	5	-74.855%
2025-07-23	45.3400	45.5900	45.3400	45.5100	-3.129%	10	5	-76.225%
2025-07-22	46.5100	46.9800	46.5100	46.9800	-1.798%	8	6	-76.969%
2025-07-18	47.6100	47.8400	47.6100	47.8400	-1.967%	2	4	-77.383%
2025-07-17	48.9400	48.9400	48.8000	48.8000	-1.613%	4	4	-77.828%
2025-07-16	49.6000	49.6000	49.6000	49.6000	-1.490%	1	2	-78.185%
2025-07-07	50.4400	50.4400	50.3500	50.3500	-10.169%	2	2	-78.510%
2025-06-16	56.0500	56.0500	56.0500	56.0500	0.000%	2	2	-80.696%