Dark

AMZN20260918P285
AMZN Sep 18 2026 285.00 Put (AMZN260918P00285000)
option OPRA

EOD

Aug 20, 2026

23.07+3.221%(+0.72)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.5500	24.5500	23.0700	23.0700	+3.221%	3	988	0.000%
2026-08-19	25.9900	25.9900	22.3500	22.3500	-13.035%	12	989	+3.221%
2026-08-18	27.2200	27.2200	24.2500	25.7000	-3.055%	82	984	-10.233%
2026-08-17	25.2000	27.2700	25.2000	26.5100	+11.387%	10	935	-12.976%
2026-08-14	22.4500	23.8000	22.0500	23.8000	+7.449%	12	932	-3.067%
2026-08-13	19.3000	22.1500	19.3000	22.1500	+7.838%	25	950	+4.153%
2026-08-12	18.4000	20.5400	18.4000	20.5400	+19.488%	8	950	+12.317%
2026-08-11	16.1500	17.7500	15.9000	17.1900	+17.982%	44	951	+34.206%
2026-08-10	16.0500	16.0500	13.7500	14.5700	-8.076%	81	944	+58.339%
2026-08-07	17.4200	17.4200	14.6500	15.8500	-17.189%	4	959	+45.552%
2026-08-06	18.4100	19.1400	17.7500	19.1400	+3.014%	19	956	+20.533%
2026-08-05	13.7000	19.4000	13.7000	18.5800	+12.538%	160	957	+24.166%
2026-08-04	15.5500	16.7500	14.8200	16.5100	+28.482%	571	969	+39.733%
2026-08-03	15.0500	15.1300	11.5500	12.8500	-32.368%	1,097	652	+79.533%
2026-07-31	25.7000	25.7000	19.0000	19.0000	-63.636%	21	175	+21.421%
2026-07-23	52.2500	52.2500	52.2500	52.2500	+27.907%	1	165	-55.847%
2026-07-17	40.8500	40.8500	40.8500	40.8500	+16.216%	2	166	-43.525%
2026-07-16	35.2000	35.2000	35.1500	35.1500	-0.706%	3	164	-34.367%
2026-07-15	38.1000	38.1000	35.4000	35.4000	-18.245%	26	163	-34.831%
2026-07-14	43.3000	43.3000	43.3000	43.3000	+1.287%	20	151	-46.721%
2026-07-07	42.2500	42.7500	42.2500	42.7500	-3.061%	11	151	-46.035%
2026-07-02	42.4000	44.1000	42.4000	44.1000	-10.511%	41	182	-47.687%
2026-06-30	49.2800	49.2800	49.2800	49.2800	+15.817%	50	182	-53.186%
2026-06-29	42.5500	42.5500	42.5500	42.5500	+0.829%	20	132	-45.781%
2026-06-16	42.2000	42.2000	42.2000	42.2000	-0.939%	15	132	-45.332%
2026-06-15	42.6000	42.6000	42.6000	42.6000	-14.646%	1	117	-45.845%
2026-06-11	49.9100	49.9100	49.9100	49.9100	+2.443%	10	116	-53.777%
2026-06-10	48.7200	48.7200	48.7200	48.7200	+29.299%	1	116	-52.648%
2026-06-04	37.6800	37.6800	37.6800	37.6800	-10.520%	1	116	-38.774%
2026-06-03	42.1100	42.1100	42.1100	42.1100	+35.839%	20	116	-45.215%
2026-06-01	31.4000	31.4000	31.0000	31.0000	+20.295%	5	96	-25.581%
2026-05-28	25.7700	25.7700	25.7700	25.7700	-8.779%	1	93	-10.477%
2026-05-22	27.7500	28.4000	27.7000	28.2500	-5.360%	10	89	-18.336%
2026-05-21	29.9400	29.9800	29.8100	29.8500	+2.754%	15	90	-22.714%
2026-05-14	29.0500	29.0500	29.0500	29.0500	+6.998%	2	90	-20.585%
2026-05-11	26.6000	27.1500	26.5000	27.1500	+2.453%	9	91	-15.028%
2026-05-08	26.3600	26.5000	26.3600	26.5000	+4.950%	3	83	-12.943%
2026-05-06	24.8800	25.2500	24.4700	25.2500	-3.626%	25	81	-8.634%
2026-05-05	24.4500	26.4000	24.4500	26.2000	-4.100%	20	102	-11.947%
2026-05-04	26.7500	27.3200	26.7500	27.3200	-28.799%	22	96	-15.556%
2026-04-23	38.3700	38.3700	38.3700	38.3700	-12.776%	1	74	-39.875%
2026-04-20	43.9900	43.9900	43.9900	43.9900	+10.974%	1	74	-47.556%
2026-04-17	39.6400	39.6400	39.6400	39.6400	-22.954%	15	75	-41.801%
2026-04-10	51.4500	51.4500	51.4500	51.4500	-9.179%	1	69	-55.160%
2026-04-09	56.3500	56.6500	56.3500	56.6500	-12.846%	2	70	-59.276%
2026-04-08	65.0000	65.0000	65.0000	65.0000	-14.597%	1	70	-64.508%
2026-03-13	76.1100	76.1100	76.1100	76.1100	-1.756%	110	71	-69.689%
2026-03-09	77.8000	77.8000	77.4700	77.4700	+9.344%	11	181	-70.221%
2026-03-04	69.9000	70.8500	69.9000	70.8500	-7.735%	8	171	-67.438%
2026-02-24	76.7900	76.7900	76.7900	76.7900	-5.408%	10	175	-69.957%
2026-02-23	81.1800	81.1800	81.1800	81.1800	-3.598%	10	185	-71.582%
2026-02-17	84.2100	84.2100	84.2100	84.2100	+13.109%	14	195	-72.604%
2026-02-10	74.4500	74.4500	74.4500	74.4500	-0.733%	29	209	-69.013%
2026-02-09	76.2900	76.3100	75.0000	75.0000	-8.537%	106	180	-69.240%
2026-02-06	83.0000	83.0000	82.0000	82.0000	+62.473%	8	75	-71.866%
2026-01-30	50.5000	50.5000	50.4700	50.4700	-13.207%	6	82	-54.290%
2025-12-30	58.1500	58.1500	58.1500	58.1500	-3.083%	4	82	-60.327%
2025-12-22	60.0000	60.0000	60.0000	60.0000	-6.440%	4	82	-61.550%
2025-12-12	63.9100	64.1300	63.9100	64.1300	+31.955%	2	79	-64.026%
2025-11-04	48.7500	48.8000	48.6000	48.6000	+7.856%	4	78	-52.531%
2025-11-03	43.9500	45.4600	43.9500	45.0600	-10.417%	28	57	-48.802%
2025-10-31	47.8000	50.5500	47.8000	50.3000	-23.323%	24	57	-54.135%
2025-10-30	63.7600	65.6000	63.5100	65.6000	+6.528%	7	43	-64.832%
2025-10-29	61.2000	61.5800	61.2000	61.5800	-0.917%	2	40	-62.537%
2025-10-28	62.1500	62.1500	62.1500	62.1500	-2.049%	8	40	-62.880%
2025-10-27	62.7700	63.6800	62.7700	63.4500	-2.415%	5	31	-63.641%
2025-10-24	65.3500	65.6700	64.8700	65.0200	-5.274%	4	31	-64.519%
2025-10-23	68.4900	68.6400	68.4900	68.6400	+2.021%	2	31	-66.390%
2025-10-21	67.7200	67.7200	67.0200	67.2800	-6.165%	4	30	-65.710%
2025-10-20	72.8400	73.0000	71.7000	71.7000	-4.323%	4	30	-67.824%
2025-10-17	75.6000	75.8900	74.7500	74.9400	+0.726%	6	28	-69.215%
2025-10-16	70.4400	74.4000	70.4400	74.4000	+1.570%	5	29	-68.992%
2025-10-15	73.0900	73.2500	73.0900	73.2500	+3.038%	2	26	-68.505%
2025-10-14	70.0700	71.1400	70.0700	71.0900	+3.344%	6	26	-67.548%
2025-10-13	68.5700	68.7900	68.5700	68.7900	+5.216%	2	26	-66.463%
2025-10-08	65.2200	65.3800	65.2200	65.3800	-2.954%	2	25	-64.714%
2025-10-07	67.1900	67.3700	67.1900	67.3700	-2.007%	2	25	-65.756%
2025-10-06	68.5800	68.7500	68.5800	68.7500	+1.746%	2	25	-66.444%
2025-10-03	67.5300	67.7100	67.5300	67.5700	-1.343%	4	24	-65.858%
2025-09-30	68.4000	68.4900	68.4000	68.4900	+1.768%	2	23	-66.316%
2025-09-26	67.3000	67.3000	67.3000	67.3000	+1.616%	3	22	-65.721%
2025-09-23	66.0300	66.2300	66.0300	66.2300	+8.166%	2	22	-65.167%
2025-09-22	61.0300	61.2800	61.0300	61.2300	+6.784%	6	22	-62.322%
2025-09-19	57.0600	57.3400	57.0600	57.3400	-0.933%	2	22	-59.766%
2025-09-18	57.6100	57.9000	57.6100	57.8800	-0.720%	14	22	-60.142%
2025-09-17	59.1200	59.3800	58.1000	58.3000	+10.752%	4	20	-60.429%
2025-09-09	52.9500	52.9500	52.6400	52.6400	-2.609%	6	19	-56.174%
2025-09-08	53.6000	54.0500	53.6000	54.0500	-2.172%	6	22	-57.317%
2025-09-04	55.2500	55.2500	55.2500	55.2500	-2.385%	6	22	-58.244%
2025-08-14	59.1300	59.1400	56.4000	56.6000	-9.076%	14	22	-59.240%
2025-08-07	62.1400	62.2600	62.1400	62.2500	-4.554%	6	16	-62.940%
2025-08-06	65.2200	65.2300	65.2200	65.2200	-10.962%	3	14	-64.627%
2025-08-04	72.9000	73.2500	72.9000	73.2500	+21.034%	12	11	-68.505%
2025-07-23	60.2700	60.5200	60.2700	60.5200	-11.417%	2	2	-61.880%
2025-07-02	67.7700	68.3200	67.7700	68.3200	-1.839%	2	2	-66.232%
2025-06-26	69.6000	69.6000	69.6000	69.6000	-4.723%	1	2	-66.853%
2025-06-24	73.0500	73.0500	73.0500	73.0500	0.000%	1	1	-68.419%