Dark

AMZN20260918P275
AMZN Sep 18 2026 275.00 Put (AMZN260918P00275000)
option OPRA

EOD

Aug 20, 2026

17.56+27.709%(+3.81)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.5000	17.5600	15.5000	17.5600	+27.709%	110	1,641	0.000%
2026-08-19	18.0800	18.0800	13.5500	13.7500	-24.242%	54	1,622	+27.709%
2026-08-18	19.3000	19.3000	16.3200	18.1500	+2.484%	55	1,633	-3.251%
2026-08-17	14.1500	18.8500	14.1500	17.7100	+14.111%	99	1,618	-0.847%
2026-08-14	14.5300	15.6900	14.3500	15.5200	+4.865%	99	1,586	+13.144%
2026-08-13	14.0200	14.8000	12.4700	14.8000	+16.078%	202	1,522	+18.649%
2026-08-12	10.7500	13.2000	10.7500	12.7500	+13.839%	122	1,522	+37.725%
2026-08-11	8.8100	11.3600	8.8100	11.2000	+24.306%	371	1,509	+56.786%
2026-08-10	10.2500	11.0400	8.4200	9.0100	-14.272%	372	1,547	+94.895%
2026-08-07	12.0500	12.0500	9.3500	10.5100	-16.983%	443	1,536	+67.079%
2026-08-06	12.6500	12.7500	11.4900	12.6600	+0.079%	171	1,413	+38.705%
2026-08-05	9.2000	13.3000	9.0500	12.6500	+13.964%	373	1,366	+38.814%
2026-08-04	11.4500	11.4500	9.5500	11.1000	+31.829%	832	1,336	+58.198%
2026-08-03	10.3000	10.3000	7.5000	8.4200	-37.630%	961	1,116	+108.551%
2026-07-31	19.4600	19.4600	12.7500	13.5000	-66.174%	541	711	+30.074%
2026-07-30	39.5500	39.9100	39.5500	39.9100	-16.594%	5	641	-56.001%
2026-07-29	46.4200	48.9500	46.4200	47.8500	+6.381%	6	641	-63.302%
2026-07-28	46.5400	46.5400	44.4000	44.9800	+2.835%	74	641	-60.960%
2026-07-24	42.9000	43.7400	42.9000	43.7400	+0.760%	14	618	-59.854%
2026-07-23	44.3500	44.3500	43.3800	43.4100	+24.064%	3	611	-59.548%
2026-07-22	34.9900	34.9900	34.9900	34.9900	+17.653%	5	609	-49.814%
2026-07-20	29.7400	29.7400	29.7400	29.7400	+12.226%	1	609	-40.955%
2026-07-16	26.7700	26.8000	26.5000	26.5000	-2.930%	10	608	-33.736%
2026-07-15	28.7800	28.9000	27.3000	27.3000	-18.750%	57	616	-35.678%
2026-07-13	32.3300	33.6000	32.3200	33.6000	-10.280%	26	652	-47.738%
2026-07-09	37.4500	37.4500	37.4500	37.4500	+0.375%	1	629	-53.111%
2026-07-08	37.8000	38.4000	36.7200	37.3100	+7.367%	6	628	-52.935%
2026-07-07	34.8000	34.8500	34.7500	34.7500	-2.525%	3	630	-49.468%
2026-07-06	35.6500	35.6500	35.6500	35.6500	-1.247%	33	631	-50.743%
2026-07-02	35.3500	36.1000	34.7000	36.1000	-8.907%	50	624	-51.357%
2026-06-30	39.6300	39.6300	39.6300	39.6300	+5.963%	1	624	-55.690%
2026-06-29	38.4200	38.4200	37.4000	37.4000	-18.925%	3	623	-53.048%
2026-06-26	46.0000	46.3500	46.0000	46.1300	-3.554%	3	621	-61.934%
2026-06-25	48.9200	48.9200	47.8300	47.8300	+25.604%	2	620	-63.287%
2026-06-24	38.0800	38.0800	38.0800	38.0800	-14.234%	1	621	-53.887%
2026-06-22	39.0000	44.4000	39.0000	44.4000	+11.222%	8	622	-60.450%
2026-06-18	39.9200	39.9200	39.9200	39.9200	-3.645%	1	615	-56.012%
2026-06-17	41.4000	41.4300	41.4000	41.4300	+26.004%	2	615	-57.615%
2026-06-16	32.8800	32.8800	32.8800	32.8800	-3.180%	1	614	-46.594%
2026-06-15	34.4300	34.4300	33.9600	33.9600	-9.246%	2	614	-48.292%
2026-06-12	37.4200	37.4200	37.4200	37.4200	-10.649%	1	614	-53.073%
2026-06-11	41.8800	41.8800	41.8800	41.8800	+2.899%	1	615	-58.071%
2026-06-10	40.7000	40.7000	40.7000	40.7000	+14.165%	1	614	-56.855%
2026-06-08	34.5000	35.6500	34.5000	35.6500	+1.625%	3	614	-50.743%
2026-06-05	35.0800	35.0800	35.0800	35.0800	+15.395%	5	617	-49.943%
2026-06-04	30.4000	30.4000	30.4000	30.4000	-10.772%	3	620	-42.237%
2026-06-03	31.8000	34.0700	31.8000	34.0700	+19.126%	6	617	-48.459%
2026-06-02	30.0000	30.0000	27.0000	28.6000	+10.853%	30	617	-38.601%
2026-06-01	24.6500	25.8000	24.5800	25.8000	+22.857%	45	615	-31.938%
2026-05-29	19.7100	21.3300	19.7100	21.0000	+5.422%	110	581	-16.381%
2026-05-28	22.0500	22.0500	19.9200	19.9200	-6.698%	83	582	-11.847%
2026-05-27	21.2800	21.5900	20.8800	21.3500	-11.594%	84	575	-17.752%
2026-05-26	24.0500	24.1500	24.0400	24.1500	+8.296%	21	566	-27.288%
2026-05-22	21.8800	22.3000	21.8800	22.3000	-0.889%	6	543	-21.256%
2026-05-21	24.1500	24.1500	21.9000	22.5000	-6.832%	30	535	-21.956%
2026-05-20	26.1500	26.1500	24.1500	24.1500	-9.720%	48	535	-27.288%
2026-05-19	26.8000	29.0000	26.7500	26.7500	+10.766%	228	673	-34.355%
2026-05-18	24.1500	24.1500	24.1500	24.1500	-9.381%	10	673	-27.288%
2026-05-15	26.6500	26.6500	26.6500	26.6500	+15.870%	6	673	-34.109%
2026-05-14	23.0500	23.1500	23.0000	23.0000	+2.724%	26	673	-23.652%
2026-05-13	24.2000	24.2000	22.0500	22.3900	-5.127%	46	728	-21.572%
2026-05-12	23.9500	25.2000	23.6000	23.6000	+6.306%	12	728	-25.593%
2026-05-11	21.1000	22.2000	20.8300	22.2000	+7.091%	11	728	-20.901%
2026-05-08	21.1000	21.2000	20.7100	20.7300	-1.660%	84	726	-15.292%
2026-05-07	20.3200	21.2400	20.3200	21.0800	+6.196%	7	670	-16.698%
2026-05-06	20.1700	20.1700	19.3300	19.8500	-4.613%	55	666	-11.537%
2026-05-05	19.4000	21.3000	19.4000	20.8100	-5.409%	294	665	-15.617%
2026-05-04	21.9100	23.0200	20.6000	22.0000	-5.983%	304	502	-20.182%
2026-05-01	21.9500	23.6500	21.9500	23.4000	-15.094%	123	286	-24.957%
2026-04-30	25.2200	29.5000	25.2100	27.5600	+0.401%	106	286	-36.284%
2026-04-29	27.5000	27.5500	27.4500	27.4500	-8.652%	37	278	-36.029%
2026-04-28	31.1300	31.1300	29.8500	30.0500	+3.442%	23	266	-41.564%
2026-04-27	28.7000	29.1500	28.7000	29.0500	+0.623%	102	265	-39.552%
2026-04-24	30.1000	30.1000	28.8700	28.8700	-23.926%	44	188	-39.176%
2026-04-16	37.9500	37.9500	37.9500	37.9500	-22.202%	1	195	-53.729%
2026-04-09	50.9000	50.9500	48.7800	48.7800	-24.664%	13	194	-64.002%
2026-04-07	64.5500	64.7500	63.9000	64.7500	-2.705%	9	196	-72.880%
2026-03-31	66.0500	66.5500	66.0500	66.5500	-10.007%	8	200	-73.614%
2026-03-30	73.9500	73.9500	73.9500	73.9500	+0.818%	10	204	-76.254%
2026-03-27	73.3500	73.3500	73.3500	73.3500	+10.801%	25	204	-76.060%
2026-03-26	66.2000	66.2000	66.2000	66.2000	+1.069%	4	224	-73.474%
2026-03-25	65.5000	65.5000	65.5000	65.5000	+2.104%	4	228	-73.191%
2026-03-23	63.7000	64.1500	63.7000	64.1500	-0.681%	8	228	-72.627%
2026-03-16	64.7000	64.7000	64.5400	64.5900	-3.352%	42	228	-72.813%
2026-03-13	66.8900	66.8900	66.5000	66.8300	-0.772%	118	218	-73.724%
2026-03-12	67.3500	67.3500	67.3500	67.3500	+4.743%	4	222	-73.927%
2026-03-11	63.8200	64.3000	63.8200	64.3000	-2.943%	25	225	-72.691%
2026-03-09	68.3200	68.3200	66.2500	66.2500	+8.340%	14	238	-73.494%
2026-03-04	61.1500	61.2000	61.0500	61.1500	-9.608%	40	235	-71.284%
2026-02-24	67.6500	67.6500	67.6500	67.6500	-6.094%	10	240	-74.043%
2026-02-23	71.7300	72.0400	71.7300	72.0400	+2.621%	60	249	-75.625%
2026-02-18	70.0400	70.2000	70.0400	70.2000	-6.175%	2	209	-74.986%
2026-02-17	75.1000	75.3500	74.5400	74.8200	-0.200%	23	208	-76.530%
2026-02-13	77.2700	77.6000	74.9700	74.9700	+1.448%	119	184	-76.577%
2026-02-12	73.9000	73.9000	73.9000	73.9000	+3.284%	13	184	-76.238%
2026-02-11	70.5900	71.5500	70.5900	71.5500	+9.237%	27	197	-75.458%
2026-02-10	65.5000	65.5000	65.5000	65.5000	-2.617%	29	197	-73.191%
2026-02-09	67.2600	67.2800	67.2600	67.2600	-2.832%	105	168	-73.892%
2026-02-06	69.2200	69.2200	69.2200	69.2200	+58.000%	1	99	-74.632%
2026-02-03	42.5500	43.8100	42.5500	43.8100	-4.678%	2	98	-59.918%
2026-01-29	46.1500	46.1500	45.9600	45.9600	+0.701%	6	99	-61.793%
2026-01-16	45.6400	45.6400	45.6400	45.6400	-2.852%	1	101	-61.525%
2026-01-14	47.1400	47.2500	46.8900	46.9800	+13.478%	63	101	-62.622%
2026-01-08	41.4000	41.4000	41.4000	41.4000	-3.944%	1	87	-57.585%
2026-01-07	43.5000	43.5000	43.1000	43.1000	-3.059%	40	87	-59.258%
2026-01-06	43.6500	44.4900	43.6500	44.4600	-22.273%	43	68	-60.504%
2025-12-17	57.2500	57.2500	57.2000	57.2000	+5.147%	2	65	-69.301%
2025-12-09	54.5000	54.5000	54.4000	54.4000	+9.018%	2	65	-67.721%
2025-12-02	49.9000	49.9000	49.9000	49.9000	-18.822%	2	65	-64.810%
2025-11-20	61.4700	61.4700	61.4700	61.4700	+38.384%	1	65	-71.433%
2025-11-12	44.9600	44.9600	44.4200	44.4200	-7.651%	2	65	-60.468%
2025-11-07	48.0100	48.1000	48.0100	48.1000	+13.981%	2	63	-63.493%
2025-11-04	42.2500	42.3100	42.2000	42.2000	+8.067%	4	63	-58.389%
2025-11-03	38.5600	39.1600	38.5600	39.0500	-10.436%	6	62	-55.032%
2025-10-31	41.4500	43.7700	41.4500	43.6000	-25.724%	27	62	-59.725%
2025-10-30	56.4200	58.7000	56.3100	58.7000	+9.454%	19	45	-70.085%
2025-10-28	55.3900	55.6700	53.3600	53.6300	-3.543%	11	30	-67.257%
2025-10-27	54.5000	55.7100	54.5000	55.6000	-2.456%	10	29	-68.417%
2025-10-24	56.8700	57.2000	56.8000	57.0000	-4.298%	6	29	-69.193%
2025-10-23	60.2900	60.4800	59.5600	59.5600	-5.460%	18	29	-70.517%
2025-10-22	62.0000	63.0000	62.0000	63.0000	+5.793%	3	29	-72.127%
2025-10-21	60.2000	60.2000	58.3500	59.5500	-7.903%	19	29	-70.512%
2025-10-20	64.2500	64.6600	64.2500	64.6600	-2.650%	7	32	-72.843%
2025-10-17	66.8500	66.8500	66.1500	66.4200	+1.173%	7	32	-73.562%
2025-10-16	62.1500	66.0000	62.1500	65.6500	+1.296%	6	35	-73.252%
2025-10-15	63.9300	66.5000	63.9300	64.8100	+3.184%	7	35	-72.905%
2025-10-14	61.6800	62.8100	61.6800	62.8100	+4.318%	4	39	-72.043%
2025-10-13	60.1600	60.4100	59.9400	60.2100	+7.865%	4	40	-70.835%
2025-10-08	57.0200	57.2400	55.8200	55.8200	-5.646%	8	40	-68.542%
2025-10-07	58.9500	59.1600	58.9500	59.1600	-1.054%	2	38	-70.318%
2025-10-06	60.3700	60.5900	59.6700	59.7900	+0.352%	4	38	-70.631%
2025-10-03	56.3500	59.5800	56.3500	59.5800	+0.134%	10	36	-70.527%
2025-09-30	60.2500	60.2500	59.5000	59.5000	+2.322%	18	34	-70.487%
2025-09-29	58.1500	58.1500	58.1500	58.1500	-2.515%	6	52	-69.802%
2025-09-26	59.1500	59.6500	59.1500	59.6500	+3.290%	5	54	-70.562%
2025-09-23	57.1100	57.7500	57.1100	57.7500	+8.065%	5	56	-69.593%
2025-09-22	53.2500	53.4400	53.2500	53.4400	+7.223%	2	56	-67.141%
2025-09-19	49.6100	49.8400	49.6100	49.8400	-1.560%	2	56	-64.767%
2025-09-18	49.8200	50.6300	49.7100	50.6300	-0.511%	30	56	-65.317%
2025-09-17	50.5000	51.7500	50.5000	50.8900	+2.954%	13	53	-65.494%
2025-09-15	49.5100	49.5200	49.4300	49.4300	+4.614%	25	59	-64.475%
2025-09-04	48.0100	48.0100	47.2500	47.2500	-13.303%	76	84	-62.836%
2025-09-03	54.5000	54.5000	54.5000	54.5000	-3.369%	2	13	-67.780%
2025-09-02	54.5000	56.4000	54.5000	56.4000	+9.515%	3	13	-68.865%
2025-08-29	50.5000	51.8100	50.5000	51.5000	+5.059%	14	13	-65.903%
2025-08-28	49.0200	49.0200	49.0200	49.0200	-7.106%	1	13	-64.178%
2025-08-22	52.8400	52.8400	52.7700	52.7700	+2.070%	10	13	-66.724%
2025-08-19	51.7000	51.7000	51.7000	51.7000	-8.252%	1	5	-66.035%
2025-08-08	55.6000	56.3800	55.6000	56.3500	-1.140%	4	4	-68.838%
2025-08-06	59.6900	59.6900	57.0000	57.0000	-8.124%	9	4	-69.193%
2025-08-05	62.4500	62.4500	62.0400	62.0400	-4.451%	6	4	-71.696%
2025-08-04	64.4500	64.9300	64.4000	64.9300	+29.990%	5	5	-72.955%
2025-07-24	50.0500	50.0500	49.9500	49.9500	-5.380%	2	1	-64.845%
2025-07-23	52.4700	52.7900	52.4700	52.7900	-9.915%	4	1	-66.736%
2025-07-09	58.6000	58.6000	58.6000	58.6000	0.000%	1	1	-70.034%