Dark

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

EOD

Jul 2, 2026

32.52-2.635%(-0.88)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	33.0500	33.0500	31.0500	32.5200	-2.635%	31	1,809	0.000%
2026-07-01	35.5000	35.5000	33.4000	33.4000	-5.302%	27	1,809	-2.635%
2026-06-30	35.2700	35.2700	35.2700	35.2700	+2.232%	3	1,820	-7.797%
2026-06-29	34.2000	34.5000	34.1100	34.5000	-16.201%	5	1,820	-5.739%
2026-06-26	44.8000	44.8000	41.1700	41.1700	-4.853%	28	1,820	-21.010%
2026-06-25	41.8000	43.2700	41.8000	43.2700	+24.161%	2	1,792	-24.844%
2026-06-24	34.1800	34.8500	34.1800	34.8500	-13.308%	2	1,794	-6.686%
2026-06-23	40.3900	41.2800	37.8000	40.2000	+2.160%	30	1,794	-19.104%
2026-06-22	39.4000	40.1500	39.3500	39.3500	+15.294%	260	1,765	-17.357%
2026-06-18	37.3700	37.3700	34.1300	34.1300	-8.694%	7	1,586	-4.717%
2026-06-17	35.5000	37.3800	35.5000	37.3800	+22.157%	502	1,586	-13.002%
2026-06-16	30.8800	30.9000	30.6000	30.6000	+0.757%	5	1,221	+6.275%
2026-06-15	30.0500	30.7500	30.0500	30.3700	-19.614%	7	1,216	+7.079%
2026-06-12	33.6200	38.6400	33.6200	37.7800	+9.666%	32	1,214	-13.923%
2026-06-11	38.3700	38.3700	34.4500	34.4500	-7.542%	6	1,226	-5.602%
2026-06-10	34.5000	37.2600	34.4900	37.2600	+11.691%	92	1,226	-12.721%
2026-06-09	30.1700	34.0500	30.1700	33.3600	+3.090%	35	1,268	-2.518%
2026-06-08	32.3600	32.3600	32.3600	32.3600	+2.893%	2	1,270	+0.494%
2026-06-05	28.5000	31.4800	28.5000	31.4500	+17.351%	4	1,270	+3.402%
2026-06-04	27.0500	27.1500	26.8000	26.8000	-11.697%	6	1,266	+21.343%
2026-06-03	27.6700	30.8500	27.6700	30.3500	+18.093%	53	1,270	+7.150%
2026-06-02	24.3500	25.7000	23.8800	25.7000	+14.222%	25	1,244	+26.537%
2026-06-01	20.4500	23.5500	20.4500	22.5000	+21.294%	122	1,253	+44.533%
2026-05-29	17.4200	18.9000	17.2800	18.5500	+7.536%	132	1,211	+75.310%
2026-05-28	18.2000	19.8200	17.2500	17.2500	-8.000%	116	1,192	+88.522%
2026-05-27	20.2000	20.2000	18.3500	18.7500	-14.966%	207	1,186	+73.440%
2026-05-26	21.2500	22.0500	21.1800	22.0500	+12.214%	34	1,241	+47.483%
2026-05-22	19.2300	19.8000	19.2300	19.6500	+0.769%	25	1,245	+65.496%
2026-05-21	21.2400	21.2400	19.2000	19.5000	-12.043%	168	1,233	+66.769%
2026-05-20	21.2000	22.2400	21.0000	22.1700	-7.432%	18	1,233	+46.685%
2026-05-19	23.4800	24.6500	23.4800	23.9500	+18.447%	15	1,240	+35.783%
2026-05-18	20.2200	20.2200	20.2200	20.2200	-8.713%	3	1,240	+60.831%
2026-05-15	23.4700	23.4700	22.1500	22.1500	+8.845%	12	1,240	+46.817%
2026-05-14	20.7100	20.9000	20.1600	20.3500	+3.404%	29	1,240	+59.803%
2026-05-13	21.3000	21.4500	19.6800	19.6800	-6.062%	28	1,245	+65.244%
2026-05-12	21.2800	22.4500	20.9500	20.9500	+4.489%	49	1,245	+55.227%
2026-05-11	19.5000	20.0500	18.4300	20.0500	+8.203%	80	1,245	+62.195%
2026-05-08	19.5500	19.5500	18.5200	18.5300	-3.740%	15	1,247	+75.499%
2026-05-07	18.3100	19.3000	18.2500	19.2500	+9.687%	106	1,247	+68.935%
2026-05-06	18.6000	18.6000	17.1800	17.5500	-5.135%	207	1,209	+85.299%
2026-05-05	17.1000	18.8500	17.1000	18.5000	-5.708%	213	1,234	+75.784%
2026-05-04	19.1000	20.5500	18.3000	19.6200	-7.453%	117	1,156	+65.749%
2026-05-01	22.6200	23.0500	19.7000	21.2000	-5.188%	128	1,150	+53.396%
2026-04-30	18.8700	26.4900	18.8700	22.3600	-12.894%	28	1,150	+45.438%
2026-04-29	25.0500	25.6700	24.1500	25.6700	-4.572%	59	1,135	+26.685%
2026-04-28	27.9000	27.9000	26.9000	26.9000	+1.128%	69	1,101	+20.892%
2026-04-27	26.3700	26.6400	26.2000	26.6000	+3.704%	121	1,089	+22.256%
2026-04-24	26.9500	26.9500	25.6500	25.6500	-12.725%	18	978	+26.784%
2026-04-23	29.4000	29.5400	29.3400	29.3900	-4.948%	400	977	+10.650%
2026-04-21	31.0000	31.1100	30.6100	30.9200	-7.425%	1,200	1,514	+5.175%
2026-04-20	33.4000	33.4000	33.4000	33.4000	+11.893%	4	1,514	-2.635%
2026-04-17	30.2000	30.2000	29.8500	29.8500	-9.682%	27	1,516	+8.945%
2026-04-16	33.0500	33.0500	33.0500	33.0500	-4.203%	1	1,516	-1.604%
2026-04-14	34.5000	34.5000	34.5000	34.5000	-11.765%	2	1,515	-5.739%
2026-04-13	39.1000	39.1000	39.1000	39.1000	-1.759%	3	1,513	-16.829%
2026-04-10	39.2000	39.8000	39.2000	39.8000	-36.422%	10	1,513	-18.291%
2026-04-02	62.6000	62.6000	62.6000	62.6000	-9.798%	4	1,510	-48.051%
2026-03-30	69.4000	69.4000	69.4000	69.4000	+14.107%	4	1,510	-53.141%
2026-03-26	60.8200	60.8200	60.8200	60.8200	+0.115%	4	1,514	-46.531%
2026-03-25	59.2000	60.7500	59.2000	60.7500	+0.446%	12	1,518	-46.469%
2026-03-23	60.2500	60.7000	60.1800	60.4800	-7.310%	32	1,518	-46.230%
2026-03-20	65.2000	65.5300	64.8500	65.2500	+1.715%	16	1,514	-50.161%
2026-03-19	64.2600	64.3100	63.6800	64.1500	+5.893%	40	1,507	-49.306%
2026-03-18	61.2400	61.2400	60.5800	60.5800	+0.265%	2	1,477	-46.319%
2026-03-16	62.3700	62.3700	60.4200	60.4200	-6.253%	5	1,478	-46.177%
2026-03-13	64.4500	64.4500	64.4500	64.4500	+5.742%	1	1,480	-49.542%
2026-03-12	60.9500	60.9500	60.9500	60.9500	+7.212%	4	1,481	-46.645%
2026-03-04	56.8500	56.8500	56.8500	56.8500	-10.921%	10	1,481	-42.797%
2026-02-26	63.8200	63.8200	63.8200	63.8200	+2.440%	4	1,481	-49.044%
2026-02-25	62.3000	62.3000	62.3000	62.3000	-1.967%	4	1,485	-47.801%
2026-02-24	63.2500	63.5500	63.2500	63.5500	-5.234%	8	1,485	-48.828%
2026-02-23	67.0600	67.0600	67.0600	67.0600	+0.239%	1	1,485	-51.506%
2026-02-11	66.9000	66.9000	66.9000	66.9000	+3.801%	1	1,485	-51.390%
2026-02-06	65.3200	65.3200	64.4500	64.4500	+46.344%	3	1,485	-49.542%
2026-02-03	43.1000	44.0400	43.1000	44.0400	+7.520%	13	1,483	-26.158%
2026-01-30	40.9600	40.9600	40.9600	40.9600	-2.892%	1	1,478	-20.605%
2026-01-29	42.1800	42.1800	42.1800	42.1800	+3.892%	1	1,479	-22.902%
2026-01-13	40.6000	40.6000	40.6000	40.6000	+0.495%	1	1,479	-19.901%
2026-01-06	40.5300	40.8400	40.4000	40.4000	-12.535%	20	1,479	-19.505%
2025-12-29	46.1900	46.1900	46.1900	46.1900	-13.307%	1	1,481	-29.595%
2025-12-17	53.2600	53.2800	53.2600	53.2800	+14.753%	2	1,481	-38.964%
2025-12-02	46.3500	46.4300	46.3500	46.4300	-2.662%	2	1,481	-29.959%
2025-11-14	47.9100	47.9100	47.7000	47.7000	+21.374%	4	1,482	-31.824%
2025-11-11	39.3900	39.3900	39.2000	39.3000	-4.146%	6	1,481	-17.252%
2025-11-06	41.0000	41.0000	41.0000	41.0000	+4.326%	1	1,476	-20.683%
2025-11-05	39.3000	39.3000	39.3000	39.3000	+0.640%	3	1,475	-17.252%
2025-11-04	37.2400	39.2800	37.2400	39.0500	+7.903%	20	1,475	-16.722%
2025-11-03	36.0600	36.1900	36.0600	36.1900	-10.972%	2	1,469	-10.141%
2025-10-31	40.8600	41.1000	40.2600	40.6500	-25.740%	53	1,469	-20.000%
2025-10-30	53.0600	54.7400	52.5300	54.7400	+6.188%	14	1,470	-40.592%
2025-10-29	49.5600	51.5500	49.5600	51.5500	-0.655%	9	1,470	-36.916%
2025-10-28	52.0100	52.4900	51.3600	51.8900	-0.019%	9	1,468	-37.329%
2025-10-27	50.8700	52.0000	50.8700	51.9000	-2.444%	5	1,475	-37.341%
2025-10-24	53.4100	53.6800	53.0700	53.2000	-5.941%	8	1,475	-38.872%
2025-10-23	56.2500	56.5600	56.2500	56.5600	-3.001%	2	1,476	-42.504%
2025-10-22	57.7500	58.3100	57.7500	58.3100	+6.717%	9	1,476	-44.229%
2025-10-21	55.4300	55.7300	54.4700	54.6400	-9.386%	22	1,479	-40.483%
2025-10-20	60.3700	60.3700	60.2000	60.3000	-3.179%	4	1,474	-46.070%
2025-10-17	63.0300	63.1800	62.0100	62.2800	+6.662%	8	1,473	-47.784%
2025-10-16	58.2000	58.3900	58.2000	58.3900	-4.011%	2	1,472	-44.306%
2025-10-15	59.6400	60.8300	59.5200	60.8300	+3.417%	6	1,472	-46.540%
2025-10-14	59.1200	59.1200	58.5900	58.8200	+4.606%	5	1,471	-44.713%
2025-10-13	56.2700	56.4500	56.0200	56.2300	-2.834%	4	1,468	-42.166%
2025-10-10	51.5500	57.8900	51.5500	57.8700	+6.653%	17	1,468	-43.805%
2025-10-09	54.0300	54.2600	54.0300	54.2600	+4.146%	2	1,468	-40.066%
2025-10-08	53.6600	53.7600	52.0400	52.1000	-5.906%	10	1,468	-37.582%
2025-10-07	55.2300	55.3700	55.2300	55.3700	-0.930%	2	1,467	-41.268%
2025-10-06	55.6600	55.8900	55.6600	55.8900	+0.467%	2	1,467	-41.814%
2025-10-03	52.6500	55.6300	52.6200	55.6300	+2.638%	10	1,467	-41.542%
2025-10-01	54.5500	54.5500	54.0500	54.2000	-3.884%	7	1,467	-40.000%
2025-09-30	56.0700	56.3900	56.0700	56.3900	+3.449%	4	1,466	-42.330%
2025-09-29	55.6500	55.6500	54.3300	54.5100	-1.160%	5	1,466	-40.341%
2025-09-26	55.1600	55.4400	55.1500	55.1500	+2.224%	5	1,463	-41.034%
2025-09-24	53.9500	53.9500	53.9500	53.9500	-1.623%	7	1,460	-39.722%
2025-09-23	53.2000	54.8400	53.2000	54.8400	+10.498%	4	1,453	-40.700%
2025-09-22	49.4400	49.6300	49.4400	49.6300	+7.285%	2	1,453	-34.475%
2025-09-19	46.0200	46.2600	46.0200	46.2600	-1.742%	2	1,453	-29.702%
2025-09-18	46.2700	47.0800	46.1600	47.0800	-2.526%	28	1,453	-30.926%
2025-09-17	47.8100	48.3000	47.0300	48.3000	+14.618%	12	1,454	-32.671%
2025-09-09	42.4000	42.5000	41.9500	42.1400	-2.114%	456	1,453	-22.829%
2025-09-08	43.0500	43.0500	43.0500	43.0500	-1.690%	1	1,237	-24.460%
2025-09-04	43.7900	43.8000	43.7900	43.7900	-8.523%	75	1,237	-25.736%
2025-08-29	47.6700	47.8700	47.6700	47.8700	+5.510%	2	1,237	-32.066%
2025-08-28	45.3700	45.3700	45.3700	45.3700	-7.370%	3	1,237	-28.323%
2025-08-22	48.9400	48.9800	48.9400	48.9800	-3.431%	10	1,237	-33.606%
2025-08-20	51.1300	51.4900	50.7200	50.7200	+10.261%	60	1,243	-35.883%
2025-08-18	46.0000	46.0000	46.0000	46.0000	-1.919%	10	1,210	-29.304%
2025-08-15	46.7500	46.9000	46.7500	46.9000	+3.054%	2	1,220	-30.661%
2025-08-14	45.1100	45.5400	45.0500	45.5100	-14.374%	29	1,219	-28.543%
2025-08-11	53.1500	53.1500	53.1500	53.1500	-4.544%	1	1,219	-38.815%
2025-08-06	55.6800	55.6800	55.6800	55.6800	-3.333%	3	1,218	-41.595%
2025-08-05	58.2000	58.2000	57.6000	57.6000	-4.239%	6	1,218	-43.542%
2025-08-04	60.1500	60.1500	60.1500	60.1500	+28.115%	3	1,216	-45.935%
2025-07-29	46.9500	46.9500	46.9500	46.9500	+1.382%	2	1,213	-30.735%
2025-07-25	46.4600	46.7400	46.3000	46.3100	-0.387%	14	1,213	-29.778%
2025-07-24	46.3000	46.4900	46.2200	46.4900	-7.721%	11	1,204	-30.049%
2025-07-22	50.0700	50.3800	50.0700	50.3800	-16.714%	4	1,200	-35.451%
2025-06-24	60.6800	60.6800	60.3500	60.4900	+1.137%	200	1,200	-46.239%
2025-06-18	59.8800	59.9800	59.6800	59.8100	+1.442%	301	700	-45.628%
2025-06-17	59.1800	59.1800	58.9600	58.9600	0.000%	700	700	-44.844%