Dark

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

EOD

Jul 2, 2026

28.63-4.407%(-1.32)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	31.0000	31.0000	27.7500	28.6300	-4.407%	13	676	0.000%
2026-07-01	30.0000	30.0000	29.9500	29.9500	+9.989%	6	676	-4.407%
2026-06-29	34.0000	34.0000	27.2300	27.2300	-28.417%	10	670	+5.141%
2026-06-26	38.0400	38.0400	38.0400	38.0400	-3.818%	1	669	-24.737%
2026-06-25	37.5500	41.1900	37.5500	39.5500	+14.638%	8	668	-27.611%
2026-06-23	35.4700	35.4700	34.5000	34.5000	-3.063%	9	666	-17.014%
2026-06-22	31.2500	36.5500	31.2500	35.5900	+12.984%	59	659	-19.556%
2026-06-18	31.5000	31.5000	31.5000	31.5000	-5.970%	17	648	-9.111%
2026-06-17	29.6200	33.5000	29.6200	33.5000	+24.535%	9	648	-14.537%
2026-06-15	27.4000	27.4000	26.9000	26.9000	-21.597%	9	650	+6.431%
2026-06-12	29.9700	34.7100	29.9700	34.3100	+3.844%	7	642	-16.555%
2026-06-11	33.7700	33.7700	33.0400	33.0400	+0.548%	6	647	-13.347%
2026-06-10	31.5900	33.0200	31.5900	32.8600	+13.821%	5	643	-12.873%
2026-06-09	30.4500	30.5000	28.8700	28.8700	+1.227%	4	641	-0.831%
2026-06-08	28.5200	28.5200	28.5200	28.5200	+19.430%	1	642	+0.386%
2026-06-04	24.7800	24.7800	23.8800	23.8800	-12.367%	2	643	+19.891%
2026-06-03	23.4500	27.3300	23.4500	27.2500	+22.914%	17	643	+5.064%
2026-06-02	22.8000	23.6500	21.0300	22.1700	+11.128%	34	641	+29.138%
2026-06-01	19.0300	20.5500	18.4900	19.9500	+22.243%	145	623	+43.509%
2026-05-29	15.1800	16.5000	15.1800	16.3200	+5.290%	187	592	+75.429%
2026-05-28	16.0400	17.2700	15.5000	15.5000	-7.463%	45	580	+84.710%
2026-05-27	17.0500	17.0500	16.0600	16.7500	-8.320%	45	559	+70.925%
2026-05-26	17.5200	19.2000	17.2300	18.2700	+2.181%	44	571	+56.705%
2026-05-22	17.1700	17.9000	16.8000	17.8800	+3.353%	43	557	+60.123%
2026-05-21	18.6900	18.6900	16.8100	17.3000	-12.183%	191	531	+65.491%
2026-05-20	19.1100	19.7000	18.6500	19.7000	-6.413%	5	531	+45.330%
2026-05-19	21.0500	22.8000	20.9500	21.0500	+11.909%	60	488	+36.010%
2026-05-18	18.4300	19.3400	18.4300	18.8100	-3.191%	29	488	+52.206%
2026-05-15	20.8200	20.8200	19.4300	19.4300	+8.305%	41	488	+47.349%
2026-05-14	17.5100	18.4500	17.5100	17.9400	+2.749%	156	490	+59.588%
2026-05-13	19.0500	19.2600	17.3300	17.4600	-5.622%	87	479	+63.975%
2026-05-12	18.9200	19.7500	18.4800	18.5000	+6.628%	105	479	+54.757%
2026-05-11	16.5000	17.3500	16.5000	17.3500	+6.967%	19	479	+65.014%
2026-05-08	16.3400	16.5500	16.2200	16.2200	-4.024%	35	487	+76.510%
2026-05-07	15.3500	16.9000	15.3500	16.9000	+11.184%	113	505	+69.408%
2026-05-06	16.4500	16.4500	15.2000	15.2000	-7.879%	125	428	+88.355%
2026-05-05	15.0000	16.8500	15.0000	16.5000	-5.444%	105	424	+73.515%
2026-05-04	18.4000	18.4000	16.4800	17.4500	-5.676%	54	467	+64.069%
2026-05-01	18.8800	18.8800	17.2900	18.5000	-14.471%	174	405	+54.757%
2026-04-30	22.8000	23.3500	21.6000	21.6300	-5.752%	31	405	+32.362%
2026-04-29	21.6500	23.0000	21.6500	22.9500	-4.772%	52	399	+24.749%
2026-04-28	24.1000	24.7000	23.9000	24.1000	+1.688%	136	380	+18.797%
2026-04-27	23.8700	23.8700	23.2000	23.7000	+5.474%	53	277	+20.802%
2026-04-24	24.4600	24.6500	22.4700	22.4700	-14.886%	115	233	+27.414%
2026-04-23	26.4000	26.9500	25.5700	26.4000	-1.419%	7	133	+8.447%
2026-04-22	26.7800	26.7800	26.7700	26.7800	-6.200%	16	133	+6.908%
2026-04-17	26.8500	28.5500	26.8500	28.5500	-8.640%	5	127	+0.280%
2026-04-16	31.2500	31.2500	31.2500	31.2500	+8.809%	1	126	-8.384%
2026-04-14	31.0000	31.0000	28.6000	28.7200	-47.924%	16	126	-0.313%
2026-04-06	55.1500	55.1500	55.1500	55.1500	-1.165%	10	121	-48.087%
2026-04-01	55.8000	55.8000	55.8000	55.8000	-4.206%	10	111	-48.692%
2026-03-31	57.0500	58.2500	57.0500	58.2500	-11.204%	18	120	-50.850%
2026-03-27	64.1000	65.6000	64.1000	65.6000	+9.516%	12	112	-56.357%
2026-03-26	59.9000	59.9000	59.9000	59.9000	+6.869%	4	113	-52.204%
2026-03-23	55.9500	56.0500	55.9500	56.0500	-7.202%	8	113	-48.921%
2026-03-20	60.4000	60.4000	60.4000	60.4000	+2.027%	4	114	-52.599%
2026-03-19	59.2000	59.2000	59.2000	59.2000	-1.053%	4	114	-51.639%
2026-03-03	62.8000	62.8000	59.8300	59.8300	+0.555%	5	114	-52.148%
2026-03-02	59.5000	59.5000	59.5000	59.5000	-5.164%	4	115	-51.882%
2026-02-23	62.7400	62.7400	62.7400	62.7400	-0.571%	1	115	-54.367%
2026-02-11	63.1000	63.1000	63.1000	63.1000	+6.033%	2	114	-54.628%
2026-02-10	59.5100	59.5100	59.5100	59.5100	+38.815%	1	114	-51.890%
2026-02-04	42.8700	42.8700	42.8700	42.8700	+5.591%	1	113	-33.217%
2026-02-03	40.6000	40.6000	40.6000	40.6000	+14.689%	1	114	-29.483%
2026-01-28	35.4000	35.4000	35.4000	35.4000	-7.932%	2	113	-19.124%
2026-01-23	38.2500	38.4500	38.2500	38.4500	-1.536%	3	114	-25.540%
2026-01-14	39.0500	39.0500	39.0500	39.0500	+13.353%	11	117	-26.684%
2026-01-13	34.4500	34.4500	34.4500	34.4500	+1.652%	1	128	-16.894%
2026-01-12	33.8900	33.8900	33.8900	33.8900	-9.987%	1	129	-15.521%
2026-01-06	37.1000	37.7000	36.9500	37.6500	-23.893%	17	130	-23.958%
2025-11-24	49.4700	49.4700	49.4700	49.4700	+0.426%	1	131	-42.127%
2025-11-18	49.2600	49.2600	49.2600	49.2600	+16.730%	1	130	-41.880%
2025-11-13	41.9300	42.2000	41.9300	42.2000	+9.298%	8	131	-32.156%
2025-11-12	38.6100	38.6100	38.6100	38.6100	+5.926%	5	137	-25.848%
2025-11-11	36.4500	36.4500	36.4500	36.4500	-0.219%	1	137	-21.454%
2025-11-10	36.5000	36.8500	36.5000	36.5300	-6.333%	10	138	-21.626%
2025-11-07	41.9300	41.9300	39.0000	39.0000	+0.026%	14	136	-26.590%
2025-11-06	39.6100	39.6100	38.7500	38.9900	+8.911%	13	138	-26.571%
2025-11-05	35.2500	35.8000	35.2500	35.8000	+2.874%	4	142	-20.028%
2025-11-04	34.4500	34.8000	34.4500	34.8000	+4.819%	4	141	-17.730%
2025-11-03	33.0500	33.5000	32.8000	33.2000	-11.585%	22	123	-13.765%
2025-10-31	36.3500	37.8000	36.3500	37.5500	-25.511%	54	123	-23.755%
2025-10-30	49.1700	50.4400	49.0200	50.4100	+5.681%	14	88	-43.206%
2025-10-29	47.4200	47.7300	46.1100	47.7000	+2.295%	11	85	-39.979%
2025-10-28	48.3700	48.5000	46.3800	46.6300	-3.478%	9	85	-38.602%
2025-10-27	48.5200	48.5200	48.3100	48.3100	-2.206%	2	87	-40.737%
2025-10-24	49.5100	49.6500	49.1500	49.4000	-6.173%	10	87	-42.045%
2025-10-23	52.4800	52.6500	52.4800	52.6500	-3.128%	2	85	-45.622%
2025-10-22	53.9500	54.9900	53.9500	54.3500	+4.842%	9	84	-47.323%
2025-10-21	51.1600	51.8400	50.9200	51.8400	-6.189%	26	82	-44.772%
2025-10-20	56.4200	56.5800	55.0800	55.2600	-5.182%	8	79	-48.190%
2025-10-17	58.9200	59.2900	58.1300	58.2800	+4.388%	8	79	-50.875%
2025-10-16	55.0500	55.8300	55.0500	55.8300	-1.898%	4	78	-48.719%
2025-10-15	56.0500	56.9200	55.6700	56.9100	+3.510%	12	77	-49.692%
2025-10-14	54.7500	54.9800	54.7500	54.9800	+4.884%	2	78	-47.927%
2025-10-13	52.6200	52.8400	52.2200	52.4200	+3.781%	6	77	-45.383%
2025-10-09	50.3000	50.5100	50.3000	50.5100	+4.967%	2	75	-43.318%
2025-10-08	49.8400	50.0600	48.1200	48.1200	-6.672%	65	75	-40.503%
2025-10-07	51.5200	51.5600	51.5200	51.5600	-0.846%	2	23	-44.472%
2025-10-06	51.8300	52.0000	51.8300	52.0000	+0.736%	2	23	-44.942%
2025-10-03	51.3800	51.6200	51.3800	51.6200	-1.639%	2	23	-44.537%
2025-09-30	52.2700	52.4800	52.2700	52.4800	+3.839%	4	23	-45.446%
2025-09-29	51.8500	51.8500	50.3700	50.5400	-3.623%	7	25	-43.352%
2025-09-26	52.1900	52.4400	52.1900	52.4400	+2.703%	2	27	-45.404%
2025-09-23	49.7700	51.0600	49.7700	51.0600	+10.400%	9	28	-43.929%
2025-09-22	45.7800	46.2500	45.7800	46.2500	+8.645%	4	23	-38.097%
2025-09-19	42.4200	42.6300	42.4200	42.5700	-1.458%	4	23	-32.746%
2025-09-18	42.9400	43.4100	42.9200	43.2000	-1.617%	34	23	-33.727%
2025-09-17	44.3800	44.6800	43.6700	43.9100	+5.098%	10	20	-34.798%
2025-09-16	41.6900	41.7800	41.6900	41.7800	-2.565%	2	20	-31.474%
2025-09-15	42.7000	42.8800	42.7000	42.8800	-1.561%	2	19	-33.232%
2025-09-11	43.4400	43.5600	43.4400	43.5600	-2.156%	2	19	-34.275%
2025-09-10	43.4300	44.5200	43.4300	44.5200	+13.746%	4	18	-35.692%
2025-09-09	38.9600	39.1400	38.9600	39.1400	-2.758%	2	18	-26.852%
2025-09-08	39.6500	40.2500	39.6500	40.2500	-9.265%	4	18	-28.870%
2025-08-29	44.1900	44.3600	44.1900	44.3600	+0.521%	2	17	-35.460%
2025-08-27	43.9400	44.1300	43.9400	44.1300	-6.166%	2	17	-35.123%
2025-08-20	47.4200	47.7700	47.0300	47.0300	+9.372%	60	17	-39.124%
2025-08-15	43.2500	43.4000	43.0000	43.0000	+3.241%	4	60	-33.419%
2025-08-14	43.4700	43.4700	41.6400	41.6500	-16.197%	110	60	-31.261%
2025-08-11	48.9500	49.7400	48.9500	49.7000	+2.369%	4	9	-42.394%
2025-08-08	48.7000	48.7000	48.5500	48.5500	-1.621%	2	10	-41.030%
2025-08-06	49.2000	49.3500	49.2000	49.3500	-11.400%	2	10	-41.986%
2025-08-04	55.6500	55.7000	55.6500	55.7000	+26.735%	2	10	-48.600%
2025-07-30	43.7300	43.9500	43.7300	43.9500	+1.854%	2	10	-34.858%
2025-07-29	43.0000	43.5900	43.0000	43.1500	+1.985%	8	9	-33.650%
2025-07-28	42.3400	42.3400	42.2000	42.3100	-2.286%	4	6	-32.333%
2025-07-25	43.0600	43.3000	43.0600	43.3000	+0.627%	2	6	-33.880%
2025-07-24	42.9700	43.2300	42.8600	43.0300	-5.449%	4	5	-33.465%
2025-07-23	45.3400	45.5900	45.3400	45.5100	-3.129%	10	5	-37.091%
2025-07-22	46.5100	46.9800	46.5100	46.9800	-1.798%	8	6	-39.059%
2025-07-18	47.6100	47.8400	47.6100	47.8400	-1.967%	2	4	-40.155%
2025-07-17	48.9400	48.9400	48.8000	48.8000	-1.613%	4	4	-41.332%
2025-07-16	49.6000	49.6000	49.6000	49.6000	-1.490%	1	2	-42.278%
2025-07-07	50.4400	50.4400	50.3500	50.3500	-10.169%	2	2	-43.138%
2025-06-16	56.0500	56.0500	56.0500	56.0500	0.000%	2	2	-48.921%