Dark

AMZN20260918P300
AMZN Sep 18 2026 300.00 Put (AMZN260918P00300000)
option OPRA

EOD

Aug 20, 2026

40.00+11.888%(+4.25)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	38.8800	40.0000	38.6200	40.0000	+11.888%	58	1,691	0.000%
2026-08-19	39.6900	39.6900	35.7500	35.7500	-12.162%	589	1,636	+11.888%
2026-08-18	40.5000	40.8000	38.3800	40.7000	+4.279%	9	1,084	-1.720%
2026-08-17	39.1900	41.0400	39.0300	39.0300	+5.486%	159	1,077	+2.485%
2026-08-14	35.9000	37.0000	35.1500	37.0000	+6.936%	7	922	+8.108%
2026-08-13	33.7800	35.3100	33.7800	34.6000	+4.848%	11	914	+15.607%
2026-08-12	28.3700	33.0000	28.3700	33.0000	+12.821%	61	914	+21.212%
2026-08-11	27.6000	29.6300	27.6000	29.2500	+17.706%	6	856	+36.752%
2026-08-10	25.2400	25.3900	23.5000	24.8500	-11.471%	252	853	+60.966%
2026-08-07	26.1000	28.0700	25.4000	28.0700	-8.358%	111	616	+42.501%
2026-08-06	28.4200	30.6300	28.4000	30.6300	-0.713%	3	513	+30.591%
2026-08-05	29.0000	31.0000	29.0000	30.8500	+17.300%	32	514	+29.660%
2026-08-04	25.7600	27.0000	24.6400	26.3000	+22.611%	38	525	+52.091%
2026-08-03	25.8400	25.8400	20.2500	21.4500	-29.441%	58	527	+86.480%
2026-07-31	37.1500	37.1500	30.0000	30.4000	-51.515%	182	509	+31.579%
2026-07-30	62.7000	62.7000	62.7000	62.7000	-11.690%	3	453	-36.204%
2026-07-29	71.0000	71.0000	71.0000	71.0000	+6.002%	3	453	-43.662%
2026-07-27	65.5100	67.0000	65.5100	66.9800	-2.148%	389	453	-40.281%
2026-07-24	68.4500	68.4500	68.4500	68.4500	+21.043%	3	88	-41.563%
2026-07-22	56.9800	56.9800	56.5500	56.5500	+4.548%	8	88	-29.266%
2026-07-17	54.2500	54.2500	54.0900	54.0900	+15.701%	6	85	-26.049%
2026-07-15	48.7500	48.7500	46.7500	46.7500	-20.358%	22	80	-14.439%
2026-07-08	58.7000	58.7000	58.7000	58.7000	+2.622%	1	85	-31.857%
2026-07-02	56.9000	57.3000	56.9000	57.2000	-2.422%	21	100	-30.070%
2026-06-18	58.6200	58.6200	58.6200	58.6200	-3.059%	1	99	-31.764%
2026-06-17	60.4700	60.4700	60.4700	60.4700	+8.622%	1	99	-33.851%
2026-06-15	55.6700	55.6700	55.6700	55.6700	+10.347%	1	98	-28.148%
2026-06-05	50.4500	50.4500	50.4500	50.4500	+2.478%	2	98	-20.714%
2026-06-04	49.2300	49.2300	49.2300	49.2300	-8.409%	1	98	-18.749%
2026-06-03	53.7500	53.7500	53.7500	53.7500	+12.213%	1	99	-25.581%
2026-06-02	47.9000	47.9000	47.9000	47.9000	+11.785%	25	99	-16.493%
2026-06-01	42.8500	42.8500	42.8500	42.8500	+12.912%	1	74	-6.651%
2026-05-28	37.4000	37.9500	37.4000	37.9500	-1.556%	11	74	+5.402%
2026-05-22	38.7500	38.7500	38.5500	38.5500	-7.443%	3	74	+3.761%
2026-05-15	42.2000	42.2000	41.6500	41.6500	+0.483%	4	74	-3.962%
2026-05-13	41.4500	41.4500	41.4500	41.4500	+0.290%	6	71	-3.498%
2026-05-12	41.3500	41.9500	41.3200	41.3300	+14.806%	21	80	-3.218%
2026-05-07	36.0000	36.0000	36.0000	36.0000	+3.806%	1	80	+11.111%
2026-05-06	36.2500	36.3000	33.1900	34.6800	+3.926%	47	80	+15.340%
2026-05-05	33.3700	33.3700	33.3700	33.3700	-7.843%	15	33	+19.868%
2026-05-04	37.2400	37.2400	36.2100	36.2100	-19.978%	2	22	+10.467%
2026-04-29	47.7500	48.6500	44.0000	45.2500	-4.435%	11	21	-11.602%
2026-04-28	49.0000	49.0000	47.1000	47.3500	+1.828%	4	29	-15.523%
2026-04-27	45.7000	46.5000	45.7000	46.5000	+4.966%	11	27	-13.978%
2026-04-24	47.1000	47.1000	44.3000	44.3000	-14.346%	10	18	-9.707%
2026-04-23	51.7200	51.7200	51.7200	51.7200	-0.366%	5	17	-22.660%
2026-04-22	51.9100	51.9100	51.9100	51.9100	-4.752%	6	17	-22.944%
2026-04-21	53.0000	54.5000	53.0000	54.5000	-5.217%	2	10	-26.606%
2026-04-20	55.9800	57.5000	55.9800	57.5000	+12.086%	5	10	-30.435%
2026-04-17	51.3500	51.3500	51.3000	51.3000	-6.812%	2	10	-22.027%
2026-04-16	58.2700	58.2700	55.0500	55.0500	-0.739%	7	11	-27.339%
2026-04-15	56.1500	56.1500	55.4600	55.4600	+1.389%	2	11	-27.876%
2026-04-14	58.3000	58.3000	53.5500	54.7000	-12.829%	17	11	-26.874%
2026-04-13	62.7500	62.7500	62.7500	62.7500	-33.259%	5	5	-36.255%
2026-02-06	94.0200	94.0200	94.0200	94.0200	+15.674%	5	154	-57.456%
2026-02-05	81.2800	81.2800	81.2800	81.2800	+21.223%	1	149	-50.787%
2026-02-03	65.5000	67.0500	65.4200	67.0500	+9.900%	65	150	-40.343%
2026-02-02	61.0200	61.0200	61.0100	61.0100	-2.306%	25	100	-34.437%
2026-01-30	62.5000	62.5000	62.4500	62.4500	-2.498%	6	96	-35.949%
2026-01-23	64.0500	64.0500	64.0500	64.0500	-8.040%	5	93	-37.549%
2026-01-20	68.5500	69.6500	68.5500	69.6500	+5.371%	64	98	-42.570%
2026-01-16	66.1000	66.1000	66.1000	66.1000	-0.226%	11	98	-39.486%
2026-01-15	66.2500	66.2500	66.2500	66.2500	-0.823%	20	98	-39.623%
2026-01-14	66.8000	66.8000	66.8000	66.8000	+7.223%	20	98	-40.120%
2026-01-13	62.2500	62.3000	62.2500	62.3000	+8.066%	16	81	-35.795%
2026-01-12	57.6500	57.6500	57.6500	57.6500	-2.782%	10	75	-30.616%
2026-01-09	59.3000	59.3000	59.3000	59.3000	-0.703%	10	85	-32.546%
2026-01-08	59.7200	59.7200	59.7200	59.7200	-3.287%	1	95	-33.021%
2026-01-07	61.7500	61.7500	61.7500	61.7500	-1.200%	1	95	-35.223%
2026-01-06	68.4500	68.4500	62.5000	62.5000	-10.266%	4	96	-36.000%
2026-01-05	73.1000	73.1000	69.6500	69.6500	-7.503%	7	99	-42.570%
2026-01-02	75.3000	75.3000	75.3000	75.3000	+5.536%	3	99	-46.879%
2025-12-23	71.3500	71.3500	71.3500	71.3500	-2.059%	3	96	-43.938%
2025-12-11	72.8400	72.8500	72.8400	72.8500	+0.622%	2	99	-45.093%
2025-12-10	72.8000	72.8000	72.4000	72.4000	-2.688%	6	99	-44.751%
2025-12-09	74.4000	74.4000	74.4000	74.4000	-1.457%	3	99	-46.237%
2025-12-08	75.5000	75.5000	75.5000	75.5000	+4.282%	15	96	-47.020%
2025-11-28	72.4000	72.4000	72.4000	72.4000	-15.814%	1	81	-44.751%
2025-11-21	86.0000	86.0000	86.0000	86.0000	+38.732%	2	81	-53.488%
2025-11-12	61.9900	61.9900	61.9900	61.9900	+12.098%	1	83	-35.473%
2025-11-03	55.6000	55.6000	54.0000	55.3000	-9.567%	19	80	-27.667%
2025-10-31	59.0500	61.1500	59.0500	61.1500	-21.753%	7	80	-34.587%
2025-10-30	76.3400	78.1500	76.0800	78.1500	+5.580%	3	75	-48.816%
2025-10-29	73.8200	74.0200	73.8200	74.0200	-2.464%	2	74	-45.961%
2025-10-27	75.7800	75.8900	75.7800	75.8900	-2.830%	2	73	-47.292%
2025-10-24	77.9900	78.1000	77.9900	78.1000	-4.488%	2	73	-48.784%
2025-10-23	81.5800	81.7700	81.5800	81.7700	-2.597%	2	72	-51.082%
2025-10-22	85.0000	85.0000	83.9500	83.9500	+4.545%	10	71	-52.353%
2025-10-21	79.5000	80.3000	79.5000	80.3000	-5.696%	4	61	-50.187%
2025-10-20	86.3900	86.6200	85.1500	85.1500	-4.508%	5	60	-53.024%
2025-10-17	88.9900	89.1700	88.9900	89.1700	+16.182%	2	57	-55.142%
2025-10-08	77.7100	77.7700	75.8000	76.7500	-6.277%	19	57	-47.883%
2025-10-06	81.8400	81.8900	81.8400	81.8900	-0.365%	2	39	-51.154%
2025-09-30	81.9900	82.1900	81.9900	82.1900	+3.579%	2	38	-51.332%
2025-09-23	78.8500	79.3500	78.8500	79.3500	+7.331%	22	37	-49.590%
2025-09-22	73.6200	73.9300	73.6200	73.9300	+6.913%	2	16	-45.895%
2025-09-19	69.3000	69.3000	69.1500	69.1500	-1.186%	2	15	-42.155%
2025-09-18	69.7100	70.0900	69.7100	69.9800	-2.724%	13	14	-42.841%
2025-09-17	71.5700	71.9400	71.5700	71.9400	+8.099%	2	7	-44.398%
2025-09-09	66.5500	66.5500	66.5500	66.5500	-2.060%	1	6	-39.895%
2025-09-04	67.9500	67.9500	67.9500	67.9500	-11.176%	15	5	-41.133%
2025-09-02	76.5000	76.5000	76.5000	76.5000	-0.636%	20	20	-47.712%
2025-07-17	76.9900	76.9900	76.9900	76.9900	-5.243%	1	2	-48.045%
2025-06-27	81.2500	81.2500	81.2500	81.2500	0.000%	1	1	-50.769%