Dark

AMZN20260918P280
AMZN Sep 18 2026 280.00 Put (AMZN260918P00280000)
option OPRA

EOD

Aug 20, 2026

20.80+20.580%(+3.55)321

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.7600	20.8000	18.8700	20.8000	+20.580%	321	3,498	0.000%
2026-08-19	20.4000	21.5000	17.2500	17.2500	-19.543%	24	3,182	+20.580%
2026-08-18	22.0000	23.4900	20.2900	21.4400	+0.187%	768	3,198	-2.985%
2026-08-17	19.6300	22.8900	19.5500	21.4000	+14.439%	55	2,497	-2.804%
2026-08-14	18.6500	19.4000	18.1600	18.7000	+2.747%	41	2,493	+11.230%
2026-08-13	16.6500	18.2000	15.2500	18.2000	+13.964%	45	2,523	+14.286%
2026-08-12	15.1000	16.6500	15.1000	15.9700	+19.179%	45	2,523	+30.244%
2026-08-11	12.8700	14.5000	12.6700	13.4000	+12.134%	557	2,529	+55.224%
2026-08-10	13.3500	13.3500	10.7200	11.9500	-10.150%	749	2,975	+74.059%
2026-08-07	12.6000	13.7000	11.8000	13.3000	-12.787%	119	2,974	+56.391%
2026-08-06	14.7800	15.6200	14.4500	15.2500	-3.481%	47	2,966	+36.393%
2026-08-05	11.7000	16.2200	11.0500	15.8000	+14.909%	353	2,959	+31.646%
2026-08-04	13.7100	13.8000	11.9600	13.7500	+30.332%	579	2,992	+51.273%
2026-08-03	11.8000	12.5000	9.3000	10.5500	-32.803%	2,431	2,935	+97.156%
2026-07-31	22.8500	22.8500	15.5000	15.7000	-64.743%	175	1,910	+32.484%
2026-07-30	44.5300	44.5300	44.5300	44.5300	-11.822%	1	1,868	-53.290%
2026-07-29	52.3900	52.4900	50.5000	50.5000	+3.314%	198	1,867	-58.812%
2026-07-27	48.7300	49.0000	48.6800	48.8800	+1.411%	311	1,670	-57.447%
2026-07-23	48.2000	48.2000	48.2000	48.2000	+24.483%	1	1,360	-56.846%
2026-07-22	38.7200	38.7200	38.7200	38.7200	+19.138%	4	1,360	-46.281%
2026-07-15	32.5000	32.5000	32.5000	32.5000	-20.635%	31	1,360	-36.000%
2026-07-08	40.9500	40.9500	40.9500	40.9500	+5.000%	1	1,359	-49.206%
2026-07-02	41.4600	41.4600	38.9000	39.0000	-10.918%	69	1,360	-46.667%
2026-06-30	43.7800	43.7800	43.7800	43.7800	-8.237%	1	1,360	-52.490%
2026-06-29	47.8600	47.8600	47.7100	47.7100	+0.654%	4	1,359	-56.403%
2026-06-23	47.4000	47.4000	47.4000	47.4000	-1.353%	1	1,359	-56.118%
2026-06-22	49.2000	49.2000	48.0500	48.0500	+10.970%	4	1,360	-56.712%
2026-06-17	43.3000	43.3000	43.3000	43.3000	+14.097%	10	1,358	-51.963%
2026-06-15	38.1000	38.1000	37.9500	37.9500	-17.500%	67	1,348	-45.191%
2026-06-11	46.0000	46.0000	46.0000	46.0000	+23.159%	2	1,348	-54.783%
2026-06-09	37.4500	37.4500	37.3500	37.3500	-6.391%	14	1,348	-44.311%
2026-06-08	38.3500	39.9000	38.3500	39.9000	+15.152%	6	1,352	-47.870%
2026-06-05	34.6500	34.6500	34.6500	34.6500	+2.122%	10	1,351	-39.971%
2026-06-04	33.4200	34.0800	33.4200	33.9300	-10.945%	13	1,361	-38.697%
2026-06-03	38.1000	38.1000	38.1000	38.1000	+25.992%	1	1,358	-45.407%
2026-06-02	30.2400	30.2400	30.2400	30.2400	+2.508%	3	1,359	-31.217%
2026-06-01	27.9100	29.5000	27.7500	29.5000	+24.211%	59	1,362	-29.492%
2026-05-29	23.4500	24.0000	23.0500	23.7500	+5.322%	111	1,348	-12.421%
2026-05-28	24.6900	24.6900	22.5500	22.5500	-6.120%	67	1,365	-7.761%
2026-05-27	24.4000	24.4000	23.7000	24.0200	-13.128%	22	1,365	-13.405%
2026-05-26	27.6500	27.6500	27.6500	27.6500	+9.940%	20	1,359	-24.774%
2026-05-22	24.5500	25.1500	24.5500	25.1500	-6.157%	12	1,353	-17.296%
2026-05-21	28.3500	28.3500	26.4500	26.8000	-4.897%	29	1,354	-22.388%
2026-05-20	28.1800	28.1800	28.1800	28.1800	-7.211%	1	1,354	-26.189%
2026-05-19	30.0000	31.8500	29.8300	30.3700	+16.049%	41	1,368	-31.511%
2026-05-18	26.1700	26.1700	26.1700	26.1700	-9.132%	3	1,368	-20.520%
2026-05-15	28.8000	28.8000	28.8000	28.8000	+10.769%	1	1,368	-27.778%
2026-05-14	25.5000	26.0000	25.5000	26.0000	+3.298%	22	1,368	-20.000%
2026-05-13	26.9000	26.9000	24.8000	25.1700	-10.107%	354	1,137	-17.362%
2026-05-12	27.4100	28.0000	27.4100	28.0000	+11.776%	3	1,137	-25.714%
2026-05-11	24.6000	25.0500	23.5200	25.0500	+5.696%	27	1,137	-16.966%
2026-05-08	24.6000	24.6000	23.7000	23.7000	-2.549%	9	1,114	-12.236%
2026-05-07	23.2000	24.3200	23.2000	24.3200	+10.848%	556	1,105	-14.474%
2026-05-06	23.3000	23.8800	21.8500	21.9400	-6.239%	42	868	-5.196%
2026-05-05	22.5500	23.8000	22.5000	23.4000	-6.212%	64	856	-11.111%
2026-05-04	25.2500	25.7000	23.1500	24.9500	-4.406%	28	828	-16.633%
2026-05-01	24.5900	26.1000	24.5000	26.1000	-12.298%	504	519	-20.307%
2026-04-29	29.8200	30.0000	29.7600	29.7600	-8.851%	10	519	-30.108%
2026-04-28	32.9500	32.9500	32.6500	32.6500	-18.375%	303	517	-36.294%
2026-04-20	40.0000	40.0000	40.0000	40.0000	-5.123%	10	245	-48.000%
2026-04-16	42.1600	42.1600	42.1600	42.1600	+5.190%	1	245	-50.664%
2026-04-14	40.0800	40.0800	40.0800	40.0800	-26.995%	1	244	-48.104%
2026-04-09	54.8000	54.9000	54.8000	54.9000	-19.265%	8	245	-62.113%
2026-04-01	67.5000	68.0000	67.5000	68.0000	-13.043%	8	241	-69.412%
2026-03-27	78.2000	78.2000	78.2000	78.2000	+12.599%	1	237	-73.402%
2026-03-26	69.4500	69.4500	69.4500	69.4500	+0.289%	4	237	-70.050%
2026-03-25	69.2500	69.2500	69.2500	69.2500	-5.654%	4	240	-69.964%
2026-03-19	73.1000	73.4000	73.1000	73.4000	+3.235%	15	236	-71.662%
2026-03-18	70.9000	71.1000	70.9000	71.1000	+2.746%	8	238	-70.745%
2026-03-16	69.2000	69.4500	69.2000	69.2000	-2.809%	13	238	-69.942%
2026-03-09	71.2000	71.2000	71.2000	71.2000	+9.035%	14	232	-70.787%
2026-03-04	65.3000	65.3000	65.3000	65.3000	-16.013%	28	246	-68.147%
2026-02-11	75.7800	77.7500	75.7800	77.7500	+7.911%	11	232	-73.248%
2026-02-09	74.6000	74.6000	72.0500	72.0500	+0.069%	5	235	-71.131%
2026-02-06	72.0000	72.0000	72.0000	72.0000	+53.518%	4	235	-71.111%
2026-01-30	46.9000	46.9000	46.9000	46.9000	-3.438%	8	231	-55.650%
2026-01-26	48.5700	48.5700	48.5700	48.5700	+0.956%	1	229	-57.175%
2026-01-23	48.1100	48.1100	48.1100	48.1100	-10.742%	1	230	-56.766%
2026-01-21	53.9000	53.9000	53.9000	53.9000	+15.541%	1	229	-61.410%
2026-01-07	46.6500	46.6500	46.6500	46.6500	-7.934%	10	229	-55.413%
2026-01-06	50.6700	50.6700	50.6700	50.6700	-6.340%	1	229	-58.950%
2026-01-05	54.1000	54.1000	54.1000	54.1000	-9.758%	1	230	-61.553%
2025-12-12	59.8200	59.9500	59.8200	59.9500	+13.456%	2	230	-65.304%
2025-12-02	52.8400	52.8400	52.8400	52.8400	-19.168%	1	230	-60.636%
2025-11-20	65.3700	65.3700	65.3700	65.3700	+35.454%	1	229	-68.181%
2025-11-12	48.2600	48.2600	48.2600	48.2600	+4.913%	1	229	-56.900%
2025-11-10	46.0000	46.0000	46.0000	46.0000	+1.322%	1	228	-54.783%
2025-11-04	45.4500	45.4900	45.4000	45.4000	+8.690%	4	228	-54.185%
2025-11-03	41.8100	41.8100	41.7700	41.7700	-11.710%	2	226	-50.203%
2025-10-31	44.4500	47.3100	44.4500	47.3100	-25.379%	10	226	-56.035%
2025-10-30	59.9500	63.4000	59.9500	63.4000	+10.859%	16	225	-67.192%
2025-10-29	59.0000	59.2700	56.9100	57.1900	-0.279%	5	234	-63.630%
2025-10-28	59.8000	60.0800	57.1200	57.3500	-3.337%	9	234	-63.731%
2025-10-27	58.4000	59.4500	58.4000	59.3300	-2.305%	10	230	-64.942%
2025-10-24	61.5000	61.5000	60.7300	60.7300	-5.684%	8	230	-65.750%
2025-10-23	64.2500	64.3900	64.2500	64.3900	-3.173%	2	230	-67.697%
2025-10-22	66.1700	66.5000	65.9800	66.5000	+5.623%	15	230	-68.722%
2025-10-21	63.4300	63.6800	62.2300	62.9600	-8.595%	15	232	-66.963%
2025-10-20	68.6600	68.8800	68.6600	68.8800	-2.367%	2	229	-69.803%
2025-10-17	71.3800	71.6600	70.3800	70.5500	+5.173%	12	229	-70.517%
2025-10-16	66.2100	67.0800	66.2100	67.0800	-2.853%	4	230	-68.992%
2025-10-15	68.7900	69.0500	68.7900	69.0500	+3.137%	4	231	-69.877%
2025-10-14	65.7300	66.9500	65.7300	66.9500	+4.186%	4	231	-68.932%
2025-10-13	64.2500	64.4700	63.9600	64.2600	+4.914%	4	231	-67.631%
2025-10-08	61.4400	61.4900	61.0800	61.2500	-3.009%	4	231	-66.041%
2025-10-07	62.9800	63.1500	62.9800	63.1500	-2.305%	2	230	-67.063%
2025-10-06	64.4100	64.6400	64.4100	64.6400	+1.523%	2	230	-67.822%
2025-10-03	63.4400	63.6700	63.4400	63.6700	-1.195%	4	230	-67.332%
2025-09-30	64.1500	64.4400	64.1500	64.4400	+4.746%	2	231	-67.722%
2025-09-23	58.1300	61.5200	58.1300	61.5200	+7.477%	3	231	-66.190%
2025-09-22	57.0600	57.3800	57.0600	57.2400	+6.971%	9	232	-63.662%
2025-09-19	53.2700	53.5100	53.2700	53.5100	-0.724%	2	233	-61.129%
2025-09-18	53.2800	54.0000	53.2800	53.9000	-1.228%	8	233	-61.410%
2025-09-17	55.2200	55.4900	54.3200	54.5700	-0.420%	4	231	-61.884%
2025-09-15	53.2100	54.8000	53.1300	54.8000	-0.091%	51	230	-62.044%
2025-09-10	52.0500	54.8500	52.0500	54.8500	+11.484%	2	208	-62.078%
2025-09-09	49.2000	49.2000	49.2000	49.2000	-2.187%	3	208	-57.724%
2025-09-08	49.9000	50.3000	49.9000	50.3000	-2.254%	6	208	-58.648%
2025-09-04	51.5000	51.5000	51.4600	51.4600	-12.676%	6	208	-59.580%
2025-09-02	58.9300	58.9300	58.9300	58.9300	-1.124%	200	205	-64.704%
2025-08-20	59.6000	59.6000	59.6000	59.6000	+13.200%	200	205	-65.101%
2025-08-14	55.1500	55.1500	52.6000	52.6500	-9.505%	12	14	-60.494%
2025-08-07	58.1000	58.2000	58.1000	58.1800	-4.654%	6	9	-64.249%
2025-08-06	63.6800	63.6800	60.9900	61.0200	-10.985%	9	6	-65.913%
2025-08-04	68.7000	68.7000	68.5500	68.5500	+27.416%	2	1	-69.657%
2025-07-29	53.6500	53.8000	53.6500	53.8000	-4.913%	2	1	-61.338%
2025-07-23	56.3700	56.5800	56.3600	56.5800	0.000%	4	0	-63.238%