Dark

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

EOD

Jul 2, 2026

39.00-10.918%(-4.78)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	41.4600	41.4600	38.9000	39.0000	-10.918%	69	1,360	0.000%
2026-06-30	43.7800	43.7800	43.7800	43.7800	-8.237%	1	1,360	-10.918%
2026-06-29	47.8600	47.8600	47.7100	47.7100	+0.654%	4	1,359	-18.256%
2026-06-23	47.4000	47.4000	47.4000	47.4000	-1.353%	1	1,359	-17.722%
2026-06-22	49.2000	49.2000	48.0500	48.0500	+10.970%	4	1,360	-18.835%
2026-06-17	43.3000	43.3000	43.3000	43.3000	+14.097%	10	1,358	-9.931%
2026-06-15	38.1000	38.1000	37.9500	37.9500	-17.500%	67	1,348	+2.767%
2026-06-11	46.0000	46.0000	46.0000	46.0000	+23.159%	2	1,348	-15.217%
2026-06-09	37.4500	37.4500	37.3500	37.3500	-6.391%	14	1,348	+4.418%
2026-06-08	38.3500	39.9000	38.3500	39.9000	+15.152%	6	1,352	-2.256%
2026-06-05	34.6500	34.6500	34.6500	34.6500	+2.122%	10	1,351	+12.554%
2026-06-04	33.4200	34.0800	33.4200	33.9300	-10.945%	13	1,361	+14.943%
2026-06-03	38.1000	38.1000	38.1000	38.1000	+25.992%	1	1,358	+2.362%
2026-06-02	30.2400	30.2400	30.2400	30.2400	+2.508%	3	1,359	+28.968%
2026-06-01	27.9100	29.5000	27.7500	29.5000	+24.211%	59	1,362	+32.203%
2026-05-29	23.4500	24.0000	23.0500	23.7500	+5.322%	111	1,348	+64.211%
2026-05-28	24.6900	24.6900	22.5500	22.5500	-6.120%	67	1,365	+72.949%
2026-05-27	24.4000	24.4000	23.7000	24.0200	-13.128%	22	1,365	+62.365%
2026-05-26	27.6500	27.6500	27.6500	27.6500	+9.940%	20	1,359	+41.049%
2026-05-22	24.5500	25.1500	24.5500	25.1500	-6.157%	12	1,353	+55.070%
2026-05-21	28.3500	28.3500	26.4500	26.8000	-4.897%	29	1,354	+45.522%
2026-05-20	28.1800	28.1800	28.1800	28.1800	-7.211%	1	1,354	+38.396%
2026-05-19	30.0000	31.8500	29.8300	30.3700	+16.049%	41	1,368	+28.416%
2026-05-18	26.1700	26.1700	26.1700	26.1700	-9.132%	3	1,368	+49.026%
2026-05-15	28.8000	28.8000	28.8000	28.8000	+10.769%	1	1,368	+35.417%
2026-05-14	25.5000	26.0000	25.5000	26.0000	+3.298%	22	1,368	+50.000%
2026-05-13	26.9000	26.9000	24.8000	25.1700	-10.107%	354	1,137	+54.946%
2026-05-12	27.4100	28.0000	27.4100	28.0000	+11.776%	3	1,137	+39.286%
2026-05-11	24.6000	25.0500	23.5200	25.0500	+5.696%	27	1,137	+55.689%
2026-05-08	24.6000	24.6000	23.7000	23.7000	-2.549%	9	1,114	+64.557%
2026-05-07	23.2000	24.3200	23.2000	24.3200	+10.848%	556	1,105	+60.362%
2026-05-06	23.3000	23.8800	21.8500	21.9400	-6.239%	42	868	+77.758%
2026-05-05	22.5500	23.8000	22.5000	23.4000	-6.212%	64	856	+66.667%
2026-05-04	25.2500	25.7000	23.1500	24.9500	-4.406%	28	828	+56.313%
2026-05-01	24.5900	26.1000	24.5000	26.1000	-12.298%	504	519	+49.425%
2026-04-29	29.8200	30.0000	29.7600	29.7600	-8.851%	10	519	+31.048%
2026-04-28	32.9500	32.9500	32.6500	32.6500	-18.375%	303	517	+19.449%
2026-04-20	40.0000	40.0000	40.0000	40.0000	-5.123%	10	245	-2.500%
2026-04-16	42.1600	42.1600	42.1600	42.1600	+5.190%	1	245	-7.495%
2026-04-14	40.0800	40.0800	40.0800	40.0800	-26.995%	1	244	-2.695%
2026-04-09	54.8000	54.9000	54.8000	54.9000	-19.265%	8	245	-28.962%
2026-04-01	67.5000	68.0000	67.5000	68.0000	-13.043%	8	241	-42.647%
2026-03-27	78.2000	78.2000	78.2000	78.2000	+12.599%	1	237	-50.128%
2026-03-26	69.4500	69.4500	69.4500	69.4500	+0.289%	4	237	-43.844%
2026-03-25	69.2500	69.2500	69.2500	69.2500	-5.654%	4	240	-43.682%
2026-03-19	73.1000	73.4000	73.1000	73.4000	+3.235%	15	236	-46.866%
2026-03-18	70.9000	71.1000	70.9000	71.1000	+2.746%	8	238	-45.148%
2026-03-16	69.2000	69.4500	69.2000	69.2000	-2.809%	13	238	-43.642%
2026-03-09	71.2000	71.2000	71.2000	71.2000	+9.035%	14	232	-45.225%
2026-03-04	65.3000	65.3000	65.3000	65.3000	-16.013%	28	246	-40.276%
2026-02-11	75.7800	77.7500	75.7800	77.7500	+7.911%	11	232	-49.839%
2026-02-09	74.6000	74.6000	72.0500	72.0500	+0.069%	5	235	-45.871%
2026-02-06	72.0000	72.0000	72.0000	72.0000	+53.518%	4	235	-45.833%
2026-01-30	46.9000	46.9000	46.9000	46.9000	-3.438%	8	231	-16.844%
2026-01-26	48.5700	48.5700	48.5700	48.5700	+0.956%	1	229	-19.704%
2026-01-23	48.1100	48.1100	48.1100	48.1100	-10.742%	1	230	-18.936%
2026-01-21	53.9000	53.9000	53.9000	53.9000	+15.541%	1	229	-27.644%
2026-01-07	46.6500	46.6500	46.6500	46.6500	-7.934%	10	229	-16.399%
2026-01-06	50.6700	50.6700	50.6700	50.6700	-6.340%	1	229	-23.031%
2026-01-05	54.1000	54.1000	54.1000	54.1000	-9.758%	1	230	-27.911%
2025-12-12	59.8200	59.9500	59.8200	59.9500	+13.456%	2	230	-34.946%
2025-12-02	52.8400	52.8400	52.8400	52.8400	-19.168%	1	230	-26.192%
2025-11-20	65.3700	65.3700	65.3700	65.3700	+35.454%	1	229	-40.340%
2025-11-12	48.2600	48.2600	48.2600	48.2600	+4.913%	1	229	-19.188%
2025-11-10	46.0000	46.0000	46.0000	46.0000	+1.322%	1	228	-15.217%
2025-11-04	45.4500	45.4900	45.4000	45.4000	+8.690%	4	228	-14.097%
2025-11-03	41.8100	41.8100	41.7700	41.7700	-11.710%	2	226	-6.632%
2025-10-31	44.4500	47.3100	44.4500	47.3100	-25.379%	10	226	-17.565%
2025-10-30	59.9500	63.4000	59.9500	63.4000	+10.859%	16	225	-38.486%
2025-10-29	59.0000	59.2700	56.9100	57.1900	-0.279%	5	234	-31.806%
2025-10-28	59.8000	60.0800	57.1200	57.3500	-3.337%	9	234	-31.997%
2025-10-27	58.4000	59.4500	58.4000	59.3300	-2.305%	10	230	-34.266%
2025-10-24	61.5000	61.5000	60.7300	60.7300	-5.684%	8	230	-35.781%
2025-10-23	64.2500	64.3900	64.2500	64.3900	-3.173%	2	230	-39.432%
2025-10-22	66.1700	66.5000	65.9800	66.5000	+5.623%	15	230	-41.353%
2025-10-21	63.4300	63.6800	62.2300	62.9600	-8.595%	15	232	-38.056%
2025-10-20	68.6600	68.8800	68.6600	68.8800	-2.367%	2	229	-43.380%
2025-10-17	71.3800	71.6600	70.3800	70.5500	+5.173%	12	229	-44.720%
2025-10-16	66.2100	67.0800	66.2100	67.0800	-2.853%	4	230	-41.860%
2025-10-15	68.7900	69.0500	68.7900	69.0500	+3.137%	4	231	-43.519%
2025-10-14	65.7300	66.9500	65.7300	66.9500	+4.186%	4	231	-41.748%
2025-10-13	64.2500	64.4700	63.9600	64.2600	+4.914%	4	231	-39.309%
2025-10-08	61.4400	61.4900	61.0800	61.2500	-3.009%	4	231	-36.327%
2025-10-07	62.9800	63.1500	62.9800	63.1500	-2.305%	2	230	-38.242%
2025-10-06	64.4100	64.6400	64.4100	64.6400	+1.523%	2	230	-39.666%
2025-10-03	63.4400	63.6700	63.4400	63.6700	-1.195%	4	230	-38.747%
2025-09-30	64.1500	64.4400	64.1500	64.4400	+4.746%	2	231	-39.479%
2025-09-23	58.1300	61.5200	58.1300	61.5200	+7.477%	3	231	-36.606%
2025-09-22	57.0600	57.3800	57.0600	57.2400	+6.971%	9	232	-31.866%
2025-09-19	53.2700	53.5100	53.2700	53.5100	-0.724%	2	233	-27.116%
2025-09-18	53.2800	54.0000	53.2800	53.9000	-1.228%	8	233	-27.644%
2025-09-17	55.2200	55.4900	54.3200	54.5700	-0.420%	4	231	-28.532%
2025-09-15	53.2100	54.8000	53.1300	54.8000	-0.091%	51	230	-28.832%
2025-09-10	52.0500	54.8500	52.0500	54.8500	+11.484%	2	208	-28.897%
2025-09-09	49.2000	49.2000	49.2000	49.2000	-2.187%	3	208	-20.732%
2025-09-08	49.9000	50.3000	49.9000	50.3000	-2.254%	6	208	-22.465%
2025-09-04	51.5000	51.5000	51.4600	51.4600	-12.676%	6	208	-24.213%
2025-09-02	58.9300	58.9300	58.9300	58.9300	-1.124%	200	205	-33.820%
2025-08-20	59.6000	59.6000	59.6000	59.6000	+13.200%	200	205	-34.564%
2025-08-14	55.1500	55.1500	52.6000	52.6500	-9.505%	12	14	-25.926%
2025-08-07	58.1000	58.2000	58.1000	58.1800	-4.654%	6	9	-32.967%
2025-08-06	63.6800	63.6800	60.9900	61.0200	-10.985%	9	6	-36.087%
2025-08-04	68.7000	68.7000	68.5500	68.5500	+27.416%	2	1	-43.107%
2025-07-29	53.6500	53.8000	53.6500	53.8000	-4.913%	2	1	-27.509%
2025-07-23	56.3700	56.5800	56.3600	56.5800	0.000%	4	0	-31.071%