Dark

AMZN20260918P290
AMZN Sep 18 2026 290.00 Put (AMZN260918P00290000)
option OPRA

EOD

Aug 20, 2026

29.00+16.000%(+4.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.8200	29.0000	28.8200	29.0000	+16.000%	2	871	0.000%
2026-08-19	28.8000	31.5000	25.0000	25.0000	-14.966%	64	873	+16.000%
2026-08-18	29.4000	29.4000	29.4000	29.4000	-3.764%	2	865	-1.361%
2026-08-17	27.9600	31.1600	27.9600	30.5500	+16.160%	487	863	-5.074%
2026-08-13	25.0600	26.3000	25.0600	26.3000	+7.128%	21	387	+10.266%
2026-08-12	22.8500	24.5500	22.8500	24.5500	+27.202%	26	387	+18.126%
2026-08-11	19.5000	20.1000	18.8000	19.3000	+11.561%	22	392	+50.259%
2026-08-10	19.8800	19.8800	16.8500	17.3000	-11.509%	111	398	+67.630%
2026-08-07	19.1100	20.2700	19.1100	19.5500	-6.235%	8	393	+48.338%
2026-08-06	20.8500	20.8500	20.8500	20.8500	-8.271%	1	394	+39.089%
2026-08-05	16.6000	23.0300	16.6000	22.7300	+16.564%	33	393	+27.585%
2026-08-04	19.7500	20.0000	17.4700	19.5000	+25.000%	74	394	+48.718%
2026-08-03	18.5700	18.5700	14.1000	15.6000	-29.091%	492	385	+85.897%
2026-07-31	26.0100	26.0500	22.0000	22.0000	-61.938%	35	91	+31.818%
2026-07-24	57.8000	57.8000	57.8000	57.8000	-0.824%	10	78	-49.827%
2026-07-23	58.2800	58.2800	58.2800	58.2800	+48.295%	1	68	-50.240%
2026-07-15	39.1000	39.3000	39.1000	39.3000	-16.649%	14	67	-26.209%
2026-07-07	47.0500	47.1500	47.0500	47.1500	-1.771%	7	53	-38.494%
2026-07-02	47.3500	48.0000	46.7000	48.0000	-10.531%	31	35	-39.583%
2026-06-30	53.6000	53.6500	53.6000	53.6500	-14.229%	2	35	-45.946%
2026-06-25	62.5500	62.5500	62.5500	62.5500	+32.803%	1	34	-53.637%
2026-06-08	47.1000	47.1000	47.1000	47.1000	+12.491%	15	35	-38.429%
2026-06-05	41.8700	41.8700	41.8700	41.8700	+10.709%	1	31	-30.738%
2026-06-02	39.1700	39.1700	37.8200	37.8200	+32.935%	7	31	-23.321%
2026-05-28	30.6000	30.6000	28.4500	28.4500	-13.526%	7	30	+1.933%
2026-05-26	32.9000	32.9000	32.9000	32.9000	+4.610%	1	30	-11.854%
2026-05-22	31.4500	31.4500	31.4500	31.4500	+1.452%	2	32	-7.790%
2026-05-21	32.0000	32.0000	31.0000	31.0000	-18.848%	11	31	-6.452%
2026-05-19	38.2000	38.2000	38.2000	38.2000	+9.644%	9	31	-24.084%
2026-05-15	34.8400	34.8400	34.8400	34.8400	+12.134%	1	31	-16.762%
2026-05-13	31.0700	31.0700	31.0700	31.0700	+2.711%	1	30	-6.662%
2026-05-11	29.6500	30.3000	29.6500	30.2500	+2.369%	11	30	-4.132%
2026-05-08	29.5500	29.5500	29.5500	29.5500	+1.546%	2	21	-1.861%
2026-05-07	29.1000	29.1000	29.1000	29.1000	+3.559%	1	19	-0.344%
2026-05-06	28.1000	28.1000	28.1000	28.1000	-3.602%	1	18	+3.203%
2026-05-05	28.3000	29.1500	28.0500	29.1500	+1.391%	3	17	-0.515%
2026-05-04	30.5300	30.5300	28.7500	28.7500	-11.511%	2	14	+0.870%
2026-05-01	32.4900	32.4900	32.4900	32.4900	-24.565%	5	12	-10.742%
2026-04-23	43.0700	43.0700	43.0700	43.0700	-10.271%	1	12	-32.668%
2026-04-20	50.3500	50.3500	48.0000	48.0000	-4.000%	2	11	-39.583%
2026-04-16	50.0000	50.0000	50.0000	50.0000	+4.712%	4	11	-42.000%
2026-04-15	47.7500	47.7500	47.7500	47.7500	-36.291%	4	15	-39.267%
2026-03-17	74.9500	74.9500	74.9500	74.9500	-7.469%	10	201	-61.308%
2026-03-13	81.0000	81.0000	81.0000	81.0000	+11.463%	2	201	-64.198%
2026-03-05	72.5000	72.6700	72.5000	72.6700	-3.493%	8	201	-60.094%
2026-03-04	75.3000	75.3000	75.3000	75.3000	-8.283%	25	203	-61.487%
2026-02-06	86.0500	86.0500	82.1000	82.1000	+32.313%	6	203	-64.677%
2026-02-04	61.7000	62.0500	61.7000	62.0500	+16.199%	8	203	-53.263%
2026-02-02	53.4000	53.4000	53.4000	53.4000	-6.234%	10	203	-45.693%
2026-01-23	56.6000	56.9500	56.6000	56.9500	-10.946%	30	203	-49.078%
2026-01-20	64.0000	64.0000	63.9500	63.9500	+11.606%	2	204	-54.652%
2026-01-14	57.3000	57.3000	57.3000	57.3000	-11.025%	190	203	-49.389%
2026-01-05	64.4000	64.4000	64.4000	64.4000	-3.231%	3	136	-54.969%
2026-01-02	66.5700	66.5700	66.5500	66.5500	-2.132%	3	136	-56.424%
2025-12-12	67.9000	68.0000	67.9000	68.0000	+30.393%	2	136	-57.353%
2025-11-04	52.2000	52.2000	52.1500	52.1500	+8.307%	2	136	-44.391%
2025-11-03	48.1500	48.1500	48.1500	48.1500	-10.651%	6	130	-39.772%
2025-10-31	52.6000	53.9200	51.2500	53.8900	-20.163%	36	130	-46.187%
2025-10-30	67.8300	67.8300	67.5000	67.5000	+2.693%	4	101	-57.037%
2025-10-29	65.4000	65.7300	65.4000	65.7300	+1.435%	2	100	-55.880%
2025-10-28	64.8000	64.8000	64.8000	64.8000	-4.099%	3	100	-55.247%
2025-10-27	67.7600	67.7600	67.5700	67.5700	-2.595%	2	98	-57.082%
2025-10-24	68.9800	69.3700	68.9800	69.3700	-4.829%	2	98	-58.195%
2025-10-23	72.7800	72.8900	72.7800	72.8900	+2.044%	2	98	-60.214%
2025-10-21	71.9900	71.9900	71.2500	71.4300	-6.627%	4	97	-59.401%
2025-10-20	77.2400	77.4700	76.5000	76.5000	-4.792%	7	97	-62.092%
2025-10-17	80.0500	80.3500	80.0500	80.3500	+5.033%	4	91	-63.908%
2025-10-16	74.6600	76.5000	74.6600	76.5000	+2.643%	8	91	-62.092%
2025-10-14	74.3700	74.5300	74.3700	74.5300	+2.447%	2	88	-61.089%
2025-10-13	72.5900	72.7500	72.5900	72.7500	+5.176%	2	87	-60.137%
2025-10-08	68.9100	69.1700	68.9100	69.1700	-5.428%	2	86	-58.074%
2025-10-06	72.9500	73.1400	72.9500	73.1400	+4.203%	2	85	-60.350%
2025-10-03	70.1400	70.1900	70.1400	70.1900	-3.731%	2	84	-58.684%
2025-09-30	72.8300	72.9100	72.8300	72.9100	+2.416%	2	83	-60.225%
2025-09-23	69.4800	71.1900	69.4800	71.1900	+8.853%	7	82	-59.264%
2025-09-22	63.9200	65.4300	63.9200	65.4000	+6.706%	14	81	-55.657%
2025-09-19	61.0100	61.2900	61.0100	61.2900	-1.495%	2	80	-52.684%
2025-09-18	61.5500	62.2200	61.5400	62.2200	-0.144%	12	80	-53.391%
2025-09-17	63.2000	63.4700	62.2300	62.3100	+10.577%	6	81	-53.459%
2025-09-09	56.3500	56.3500	56.3500	56.3500	-7.970%	3	80	-48.536%
2025-08-18	61.2300	61.2300	61.2300	61.2300	-18.469%	2	77	-52.638%
2025-08-06	75.1000	75.1000	75.1000	75.1000	-1.379%	15	75	-61.385%
2025-08-05	76.1500	76.1500	76.1500	76.1500	-1.040%	20	60	-61.917%
2025-08-04	76.9500	76.9500	76.9500	76.9500	+0.391%	25	40	-62.313%
2025-08-01	76.6500	76.6500	76.6500	76.6500	+14.591%	15	15	-62.166%
2025-07-15	66.8900	66.8900	66.8900	66.8900	-9.547%	1	12	-56.645%
2025-06-26	73.9500	73.9500	73.9500	73.9500	-5.314%	1	11	-60.784%
2025-06-24	78.1000	78.1000	78.1000	78.1000	+1.892%	10	11	-62.868%
2025-06-16	76.6500	76.6500	76.6500	76.6500	0.000%	1	1	-62.166%