Dark

AMZN20260918P270
AMZN Sep 18 2026 270.00 Put (AMZN260918P00270000)
option OPRA

EOD

Aug 20, 2026

13.93+33.301%(+3.48)283

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.1000	14.1000	11.7600	13.9300	+33.301%	283	6,209	0.000%
2026-08-19	14.0000	14.9500	10.4500	10.4500	-28.179%	445	6,246	+33.301%
2026-08-18	15.5000	15.5500	12.8700	14.5500	+8.098%	129	6,179	-4.261%
2026-08-17	11.2500	15.2000	11.2500	13.4600	+7.251%	703	6,210	+3.492%
2026-08-14	11.9000	12.5500	11.2500	12.5500	+6.809%	731	6,403	+10.996%
2026-08-13	11.3000	11.8000	9.6100	11.7500	+8.998%	468	6,291	+18.553%
2026-08-12	8.1600	10.7800	8.1600	10.7800	+23.200%	992	6,291	+29.221%
2026-08-11	7.0200	8.9500	7.0200	8.7500	+27.737%	877	5,949	+59.200%
2026-08-10	8.0300	8.7500	6.4800	6.8500	-18.355%	578	5,914	+103.358%
2026-08-07	9.1000	9.5000	7.2800	8.3900	-16.931%	517	5,615	+66.031%
2026-08-06	9.4000	10.3000	8.8500	10.1000	+1.000%	1,446	5,402	+37.921%
2026-08-05	7.5000	10.8500	7.1000	10.0000	+11.732%	1,395	4,433	+39.300%
2026-08-04	9.2000	9.2000	7.6000	8.9500	+33.383%	1,707	4,209	+55.642%
2026-08-03	8.0000	8.0500	5.8500	6.7100	-38.440%	2,287	3,401	+107.601%
2026-07-31	16.0000	16.0000	10.3200	10.9000	-68.452%	1,409	1,979	+27.798%
2026-07-30	37.8000	37.8000	34.4600	34.5500	-20.575%	37	1,783	-59.682%
2026-07-29	42.5000	43.5000	42.5000	43.5000	+8.614%	4	1,781	-67.977%
2026-07-28	41.9700	41.9700	40.0500	40.0500	+0.628%	28	1,783	-65.218%
2026-07-27	40.1000	40.1000	39.8000	39.8000	-0.946%	4	1,793	-65.000%
2026-07-24	40.1800	40.1800	40.1800	40.1800	+2.762%	1	1,797	-65.331%
2026-07-23	38.2300	40.1000	38.2300	39.1000	+23.266%	8	1,796	-64.373%
2026-07-22	31.2500	31.9500	31.0100	31.7200	+11.298%	33	1,794	-56.084%
2026-07-21	28.0000	28.5000	28.0000	28.5000	+8.159%	6	1,768	-51.123%
2026-07-20	25.6700	26.3500	25.6700	26.3500	-9.605%	3	1,765	-47.135%
2026-07-17	28.9700	29.1500	28.3000	29.1500	+19.467%	34	1,767	-52.213%
2026-07-16	23.9000	24.4000	23.5500	24.4000	-0.408%	11	1,760	-42.910%
2026-07-15	26.9200	26.9200	24.0000	24.5000	-16.496%	34	1,768	-43.143%
2026-07-14	29.3400	29.3400	29.3400	29.3400	+0.998%	2	1,798	-52.522%
2026-07-13	28.7400	29.0500	28.7400	29.0500	-7.070%	2	1,796	-52.048%
2026-07-10	31.2600	31.2600	31.2600	31.2600	-6.687%	1	1,797	-55.438%
2026-07-08	32.8200	33.5000	32.8200	33.5000	+7.579%	3	1,798	-58.418%
2026-07-07	32.7000	32.7000	31.1400	31.1400	-0.923%	41	1,798	-55.267%
2026-07-06	31.4300	31.4300	31.4300	31.4300	-3.352%	1	1,798	-55.679%
2026-07-02	33.0500	33.0500	31.0500	32.5200	-2.635%	31	1,809	-57.165%
2026-07-01	35.5000	35.5000	33.4000	33.4000	-5.302%	27	1,809	-58.293%
2026-06-30	35.2700	35.2700	35.2700	35.2700	+2.232%	3	1,820	-60.505%
2026-06-29	34.2000	34.5000	34.1100	34.5000	-16.201%	5	1,820	-59.623%
2026-06-26	44.8000	44.8000	41.1700	41.1700	-4.853%	28	1,820	-66.165%
2026-06-25	41.8000	43.2700	41.8000	43.2700	+24.161%	2	1,792	-67.807%
2026-06-24	34.1800	34.8500	34.1800	34.8500	-13.308%	2	1,794	-60.029%
2026-06-23	40.3900	41.2800	37.8000	40.2000	+2.160%	30	1,794	-65.348%
2026-06-22	39.4000	40.1500	39.3500	39.3500	+15.294%	260	1,765	-64.600%
2026-06-18	37.3700	37.3700	34.1300	34.1300	-8.694%	7	1,586	-59.185%
2026-06-17	35.5000	37.3800	35.5000	37.3800	+22.157%	502	1,586	-62.734%
2026-06-16	30.8800	30.9000	30.6000	30.6000	+0.757%	5	1,221	-54.477%
2026-06-15	30.0500	30.7500	30.0500	30.3700	-19.614%	7	1,216	-54.132%
2026-06-12	33.6200	38.6400	33.6200	37.7800	+9.666%	32	1,214	-63.129%
2026-06-11	38.3700	38.3700	34.4500	34.4500	-7.542%	6	1,226	-59.565%
2026-06-10	34.5000	37.2600	34.4900	37.2600	+11.691%	92	1,226	-62.614%
2026-06-09	30.1700	34.0500	30.1700	33.3600	+3.090%	35	1,268	-58.243%
2026-06-08	32.3600	32.3600	32.3600	32.3600	+2.893%	2	1,270	-56.953%
2026-06-05	28.5000	31.4800	28.5000	31.4500	+17.351%	4	1,270	-55.707%
2026-06-04	27.0500	27.1500	26.8000	26.8000	-11.697%	6	1,266	-48.022%
2026-06-03	27.6700	30.8500	27.6700	30.3500	+18.093%	53	1,270	-54.102%
2026-06-02	24.3500	25.7000	23.8800	25.7000	+14.222%	25	1,244	-45.798%
2026-06-01	20.4500	23.5500	20.4500	22.5000	+21.294%	122	1,253	-38.089%
2026-05-29	17.4200	18.9000	17.2800	18.5500	+7.536%	132	1,211	-24.906%
2026-05-28	18.2000	19.8200	17.2500	17.2500	-8.000%	116	1,192	-19.246%
2026-05-27	20.2000	20.2000	18.3500	18.7500	-14.966%	207	1,186	-25.707%
2026-05-26	21.2500	22.0500	21.1800	22.0500	+12.214%	34	1,241	-36.825%
2026-05-22	19.2300	19.8000	19.2300	19.6500	+0.769%	25	1,245	-29.109%
2026-05-21	21.2400	21.2400	19.2000	19.5000	-12.043%	168	1,233	-28.564%
2026-05-20	21.2000	22.2400	21.0000	22.1700	-7.432%	18	1,233	-37.167%
2026-05-19	23.4800	24.6500	23.4800	23.9500	+18.447%	15	1,240	-41.837%
2026-05-18	20.2200	20.2200	20.2200	20.2200	-8.713%	3	1,240	-31.108%
2026-05-15	23.4700	23.4700	22.1500	22.1500	+8.845%	12	1,240	-37.111%
2026-05-14	20.7100	20.9000	20.1600	20.3500	+3.404%	29	1,240	-31.548%
2026-05-13	21.3000	21.4500	19.6800	19.6800	-6.062%	28	1,245	-29.217%
2026-05-12	21.2800	22.4500	20.9500	20.9500	+4.489%	49	1,245	-33.508%
2026-05-11	19.5000	20.0500	18.4300	20.0500	+8.203%	80	1,245	-30.524%
2026-05-08	19.5500	19.5500	18.5200	18.5300	-3.740%	15	1,247	-24.825%
2026-05-07	18.3100	19.3000	18.2500	19.2500	+9.687%	106	1,247	-27.636%
2026-05-06	18.6000	18.6000	17.1800	17.5500	-5.135%	207	1,209	-20.627%
2026-05-05	17.1000	18.8500	17.1000	18.5000	-5.708%	213	1,234	-24.703%
2026-05-04	19.1000	20.5500	18.3000	19.6200	-7.453%	117	1,156	-29.001%
2026-05-01	22.6200	23.0500	19.7000	21.2000	-5.188%	128	1,150	-34.292%
2026-04-30	18.8700	26.4900	18.8700	22.3600	-12.894%	28	1,150	-37.701%
2026-04-29	25.0500	25.6700	24.1500	25.6700	-4.572%	59	1,135	-45.734%
2026-04-28	27.9000	27.9000	26.9000	26.9000	+1.128%	69	1,101	-48.216%
2026-04-27	26.3700	26.6400	26.2000	26.6000	+3.704%	121	1,089	-47.632%
2026-04-24	26.9500	26.9500	25.6500	25.6500	-12.725%	18	978	-45.692%
2026-04-23	29.4000	29.5400	29.3400	29.3900	-4.948%	400	977	-52.603%
2026-04-21	31.0000	31.1100	30.6100	30.9200	-7.425%	1,200	1,514	-54.948%
2026-04-20	33.4000	33.4000	33.4000	33.4000	+11.893%	4	1,514	-58.293%
2026-04-17	30.2000	30.2000	29.8500	29.8500	-9.682%	27	1,516	-53.333%
2026-04-16	33.0500	33.0500	33.0500	33.0500	-4.203%	1	1,516	-57.852%
2026-04-14	34.5000	34.5000	34.5000	34.5000	-11.765%	2	1,515	-59.623%
2026-04-13	39.1000	39.1000	39.1000	39.1000	-1.759%	3	1,513	-64.373%
2026-04-10	39.2000	39.8000	39.2000	39.8000	-36.422%	10	1,513	-65.000%
2026-04-02	62.6000	62.6000	62.6000	62.6000	-9.798%	4	1,510	-77.748%
2026-03-30	69.4000	69.4000	69.4000	69.4000	+14.107%	4	1,510	-79.928%
2026-03-26	60.8200	60.8200	60.8200	60.8200	+0.115%	4	1,514	-77.096%
2026-03-25	59.2000	60.7500	59.2000	60.7500	+0.446%	12	1,518	-77.070%
2026-03-23	60.2500	60.7000	60.1800	60.4800	-7.310%	32	1,518	-76.968%
2026-03-20	65.2000	65.5300	64.8500	65.2500	+1.715%	16	1,514	-78.651%
2026-03-19	64.2600	64.3100	63.6800	64.1500	+5.893%	40	1,507	-78.285%
2026-03-18	61.2400	61.2400	60.5800	60.5800	+0.265%	2	1,477	-77.006%
2026-03-16	62.3700	62.3700	60.4200	60.4200	-6.253%	5	1,478	-76.945%
2026-03-13	64.4500	64.4500	64.4500	64.4500	+5.742%	1	1,480	-78.386%
2026-03-12	60.9500	60.9500	60.9500	60.9500	+7.212%	4	1,481	-77.145%
2026-03-04	56.8500	56.8500	56.8500	56.8500	-10.921%	10	1,481	-75.497%
2026-02-26	63.8200	63.8200	63.8200	63.8200	+2.440%	4	1,481	-78.173%
2026-02-25	62.3000	62.3000	62.3000	62.3000	-1.967%	4	1,485	-77.640%
2026-02-24	63.2500	63.5500	63.2500	63.5500	-5.234%	8	1,485	-78.080%
2026-02-23	67.0600	67.0600	67.0600	67.0600	+0.239%	1	1,485	-79.228%
2026-02-11	66.9000	66.9000	66.9000	66.9000	+3.801%	1	1,485	-79.178%
2026-02-06	65.3200	65.3200	64.4500	64.4500	+46.344%	3	1,485	-78.386%
2026-02-03	43.1000	44.0400	43.1000	44.0400	+7.520%	13	1,483	-68.370%
2026-01-30	40.9600	40.9600	40.9600	40.9600	-2.892%	1	1,478	-65.991%
2026-01-29	42.1800	42.1800	42.1800	42.1800	+3.892%	1	1,479	-66.975%
2026-01-13	40.6000	40.6000	40.6000	40.6000	+0.495%	1	1,479	-65.690%
2026-01-06	40.5300	40.8400	40.4000	40.4000	-12.535%	20	1,479	-65.520%
2025-12-29	46.1900	46.1900	46.1900	46.1900	-13.307%	1	1,481	-69.842%
2025-12-17	53.2600	53.2800	53.2600	53.2800	+14.753%	2	1,481	-73.855%
2025-12-02	46.3500	46.4300	46.3500	46.4300	-2.662%	2	1,481	-69.998%
2025-11-14	47.9100	47.9100	47.7000	47.7000	+21.374%	4	1,482	-70.797%
2025-11-11	39.3900	39.3900	39.2000	39.3000	-4.146%	6	1,481	-64.555%
2025-11-06	41.0000	41.0000	41.0000	41.0000	+4.326%	1	1,476	-66.024%
2025-11-05	39.3000	39.3000	39.3000	39.3000	+0.640%	3	1,475	-64.555%
2025-11-04	37.2400	39.2800	37.2400	39.0500	+7.903%	20	1,475	-64.328%
2025-11-03	36.0600	36.1900	36.0600	36.1900	-10.972%	2	1,469	-61.509%
2025-10-31	40.8600	41.1000	40.2600	40.6500	-25.740%	53	1,469	-65.732%
2025-10-30	53.0600	54.7400	52.5300	54.7400	+6.188%	14	1,470	-74.552%
2025-10-29	49.5600	51.5500	49.5600	51.5500	-0.655%	9	1,470	-72.978%
2025-10-28	52.0100	52.4900	51.3600	51.8900	-0.019%	9	1,468	-73.155%
2025-10-27	50.8700	52.0000	50.8700	51.9000	-2.444%	5	1,475	-73.160%
2025-10-24	53.4100	53.6800	53.0700	53.2000	-5.941%	8	1,475	-73.816%
2025-10-23	56.2500	56.5600	56.2500	56.5600	-3.001%	2	1,476	-75.371%
2025-10-22	57.7500	58.3100	57.7500	58.3100	+6.717%	9	1,476	-76.110%
2025-10-21	55.4300	55.7300	54.4700	54.6400	-9.386%	22	1,479	-74.506%
2025-10-20	60.3700	60.3700	60.2000	60.3000	-3.179%	4	1,474	-76.899%
2025-10-17	63.0300	63.1800	62.0100	62.2800	+6.662%	8	1,473	-77.633%
2025-10-16	58.2000	58.3900	58.2000	58.3900	-4.011%	2	1,472	-76.143%
2025-10-15	59.6400	60.8300	59.5200	60.8300	+3.417%	6	1,472	-77.100%
2025-10-14	59.1200	59.1200	58.5900	58.8200	+4.606%	5	1,471	-76.318%
2025-10-13	56.2700	56.4500	56.0200	56.2300	-2.834%	4	1,468	-75.227%
2025-10-10	51.5500	57.8900	51.5500	57.8700	+6.653%	17	1,468	-75.929%
2025-10-09	54.0300	54.2600	54.0300	54.2600	+4.146%	2	1,468	-74.327%
2025-10-08	53.6600	53.7600	52.0400	52.1000	-5.906%	10	1,468	-73.263%
2025-10-07	55.2300	55.3700	55.2300	55.3700	-0.930%	2	1,467	-74.842%
2025-10-06	55.6600	55.8900	55.6600	55.8900	+0.467%	2	1,467	-75.076%
2025-10-03	52.6500	55.6300	52.6200	55.6300	+2.638%	10	1,467	-74.960%
2025-10-01	54.5500	54.5500	54.0500	54.2000	-3.884%	7	1,467	-74.299%
2025-09-30	56.0700	56.3900	56.0700	56.3900	+3.449%	4	1,466	-75.297%
2025-09-29	55.6500	55.6500	54.3300	54.5100	-1.160%	5	1,466	-74.445%
2025-09-26	55.1600	55.4400	55.1500	55.1500	+2.224%	5	1,463	-74.742%
2025-09-24	53.9500	53.9500	53.9500	53.9500	-1.623%	7	1,460	-74.180%
2025-09-23	53.2000	54.8400	53.2000	54.8400	+10.498%	4	1,453	-74.599%
2025-09-22	49.4400	49.6300	49.4400	49.6300	+7.285%	2	1,453	-71.932%
2025-09-19	46.0200	46.2600	46.0200	46.2600	-1.742%	2	1,453	-69.888%
2025-09-18	46.2700	47.0800	46.1600	47.0800	-2.526%	28	1,453	-70.412%
2025-09-17	47.8100	48.3000	47.0300	48.3000	+14.618%	12	1,454	-71.159%
2025-09-09	42.4000	42.5000	41.9500	42.1400	-2.114%	456	1,453	-66.944%
2025-09-08	43.0500	43.0500	43.0500	43.0500	-1.690%	1	1,237	-67.642%
2025-09-04	43.7900	43.8000	43.7900	43.7900	-8.523%	75	1,237	-68.189%
2025-08-29	47.6700	47.8700	47.6700	47.8700	+5.510%	2	1,237	-70.900%
2025-08-28	45.3700	45.3700	45.3700	45.3700	-7.370%	3	1,237	-69.297%
2025-08-22	48.9400	48.9800	48.9400	48.9800	-3.431%	10	1,237	-71.560%
2025-08-20	51.1300	51.4900	50.7200	50.7200	+10.261%	60	1,243	-72.535%
2025-08-18	46.0000	46.0000	46.0000	46.0000	-1.919%	10	1,210	-69.717%
2025-08-15	46.7500	46.9000	46.7500	46.9000	+3.054%	2	1,220	-70.299%
2025-08-14	45.1100	45.5400	45.0500	45.5100	-14.374%	29	1,219	-69.391%
2025-08-11	53.1500	53.1500	53.1500	53.1500	-4.544%	1	1,219	-73.791%
2025-08-06	55.6800	55.6800	55.6800	55.6800	-3.333%	3	1,218	-74.982%
2025-08-05	58.2000	58.2000	57.6000	57.6000	-4.239%	6	1,218	-75.816%
2025-08-04	60.1500	60.1500	60.1500	60.1500	+28.115%	3	1,216	-76.841%
2025-07-29	46.9500	46.9500	46.9500	46.9500	+1.382%	2	1,213	-70.330%
2025-07-25	46.4600	46.7400	46.3000	46.3100	-0.387%	14	1,213	-69.920%
2025-07-24	46.3000	46.4900	46.2200	46.4900	-7.721%	11	1,204	-70.037%
2025-07-22	50.0700	50.3800	50.0700	50.3800	-16.714%	4	1,200	-72.350%
2025-06-24	60.6800	60.6800	60.3500	60.4900	+1.137%	200	1,200	-76.971%
2025-06-18	59.8800	59.9800	59.6800	59.8100	+1.442%	301	700	-76.710%
2025-06-17	59.1800	59.1800	58.9600	58.9600	0.000%	700	700	-76.374%