Dark

AMZN20261016P180
AMZN Oct 16 2026 180.00 Put (AMZN261016P00180000)
option OPRA

EOD

Aug 20, 2026

0.2400+50.000%(+0.0800)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2100	0.2400	0.1900	0.2400	+50.000%	71	8,195	0.000%
2026-08-19	0.2200	0.2200	0.1600	0.1600	-20.000%	27	8,193	+50.000%
2026-08-18	0.2100	0.2100	0.2000	0.2000	0.000%	2	8,198	+20.000%
2026-08-17	0.1600	0.2200	0.1600	0.2000	0.000%	328	8,197	+20.000%
2026-08-14	0.2000	0.2200	0.2000	0.2000	-20.000%	5	8,196	+20.000%
2026-08-13	0.2700	0.2700	0.2000	0.2500	+8.696%	14	8,196	-4.000%
2026-08-12	0.2400	0.2500	0.2200	0.2300	0.000%	9	8,196	+4.348%
2026-08-11	0.2600	0.2600	0.2300	0.2300	0.000%	29	8,198	+4.348%
2026-08-10	0.2400	0.2400	0.2300	0.2300	+4.545%	2	8,198	+4.348%
2026-08-07	0.2700	0.2700	0.2200	0.2200	-26.667%	6	8,198	+9.091%
2026-08-06	0.3100	0.3100	0.3000	0.3000	-3.226%	4	8,199	-20.000%
2026-08-05	0.3100	0.3100	0.3100	0.3100	-8.824%	12	8,198	-22.581%
2026-08-04	0.3200	0.3400	0.3100	0.3400	+17.241%	500	8,192	-29.412%
2026-08-03	0.2900	0.3100	0.2700	0.2900	-25.641%	17	8,349	-17.241%
2026-07-31	0.5100	0.5100	0.3400	0.3900	-73.649%	146	8,353	-38.462%
2026-07-30	1.4700	1.5200	1.2600	1.4800	-19.565%	6,241	8,434	-83.784%
2026-07-29	1.6300	1.8500	1.5000	1.8400	+21.854%	585	2,789	-86.957%
2026-07-28	1.6400	1.6500	1.4400	1.5100	+4.138%	11	2,579	-84.106%
2026-07-27	1.5400	1.5400	1.4300	1.4500	-7.643%	97	2,574	-83.448%
2026-07-24	1.5700	1.5700	1.4300	1.5700	-12.778%	38	2,581	-84.713%
2026-07-23	1.4000	1.9200	1.4000	1.8000	+38.462%	143	2,592	-86.667%
2026-07-22	1.2100	1.3300	1.2100	1.3000	+10.169%	131	2,583	-81.538%
2026-07-21	1.2000	1.2500	1.1600	1.1800	+6.306%	87	2,538	-79.661%
2026-07-20	1.2600	1.2600	1.1100	1.1100	-20.714%	6	2,482	-78.378%
2026-07-17	1.4000	1.4100	1.3300	1.4000	+2.190%	64	2,478	-82.857%
2026-07-16	1.1800	1.3700	1.0900	1.3700	+21.239%	18	2,474	-82.482%
2026-07-15	1.2200	1.3000	1.1300	1.1300	-22.603%	47	2,475	-78.761%
2026-07-14	1.5900	1.6100	1.4600	1.4600	-2.667%	67	2,439	-83.562%
2026-07-13	1.4400	1.5000	1.4400	1.5000	-7.975%	2	2,444	-84.000%
2026-07-10	1.6800	1.6800	1.6100	1.6300	-3.550%	5	2,445	-85.276%
2026-07-09	1.7400	1.7400	1.6900	1.6900	-7.143%	15	2,445	-85.799%
2026-07-08	1.8800	1.9000	1.8100	1.8200	+7.059%	22	2,433	-86.813%
2026-07-07	1.8000	1.8700	1.7000	1.7000	-1.734%	61	2,431	-85.882%
2026-07-06	1.9200	1.9200	1.7300	1.7300	-8.947%	39	2,406	-86.127%
2026-07-02	1.9900	1.9900	1.8600	1.9000	+1.064%	58	2,405	-87.368%
2026-07-01	1.8800	1.8800	1.8800	1.8800	-10.476%	3	2,405	-87.234%
2026-06-30	2.0400	2.1200	2.0400	2.1000	+2.941%	32	2,404	-88.571%
2026-06-29	2.5600	2.5800	1.9000	2.0400	-30.612%	128	2,419	-88.235%
2026-06-26	2.7200	2.9400	2.7200	2.9400	-8.125%	302	2,467	-91.837%
2026-06-25	2.5100	3.2000	2.5100	3.2000	+65.803%	86	2,234	-92.500%
2026-06-24	1.9300	1.9300	1.9300	1.9300	-16.810%	1	2,231	-87.565%
2026-06-23	2.3900	2.3900	2.3200	2.3200	-13.109%	12	2,231	-89.655%
2026-06-22	2.1200	2.6700	2.1200	2.6700	+34.848%	177	2,232	-91.011%
2026-06-18	1.9200	1.9800	1.9200	1.9800	-0.503%	4	2,233	-87.879%
2026-06-17	2.0400	2.0400	1.9900	1.9900	+12.429%	2	2,233	-87.940%
2026-06-16	1.7300	1.7700	1.6500	1.7700	-6.842%	140	2,233	-86.441%
2026-06-15	1.9300	1.9300	1.9000	1.9000	-26.357%	2	2,193	-87.368%
2026-06-12	2.9600	2.9600	2.5800	2.5800	+4.453%	32	2,195	-90.698%
2026-06-11	2.7900	2.8300	2.4500	2.4700	-8.519%	19	2,202	-90.283%
2026-06-10	2.4400	2.7500	2.4400	2.7000	+10.204%	91	2,200	-91.111%
2026-06-09	2.0000	2.4500	2.0000	2.4500	+18.357%	10	2,199	-90.204%
2026-06-08	2.1200	2.1300	2.0700	2.0700	+15.000%	11	2,200	-88.406%
2026-06-05	1.8000	1.8000	1.7600	1.8000	+3.448%	143	2,204	-86.667%
2026-06-04	1.8400	1.8700	1.7400	1.7400	-13.861%	6	2,212	-86.207%
2026-06-03	1.7500	2.0900	1.7500	2.0200	+20.238%	21	2,212	-88.119%
2026-06-02	1.6900	1.6900	1.6800	1.6800	+10.526%	11	2,204	-85.714%
2026-06-01	1.5200	1.6000	1.5200	1.5200	+16.923%	3	2,201	-84.211%
2026-05-29	1.3000	1.3000	1.3000	1.3000	-4.412%	1	2,201	-81.538%
2026-05-27	1.3600	1.3600	1.3600	1.3600	-14.465%	1	2,202	-82.353%
2026-05-26	1.5400	1.5900	1.5400	1.5900	+6.711%	3	2,201	-84.906%
2026-05-22	1.5600	1.5600	1.4900	1.4900	+0.676%	3	2,197	-83.893%
2026-05-21	1.6400	1.6400	1.4800	1.4800	-26.368%	16	2,204	-83.784%
2026-05-19	1.9500	2.0100	1.9500	2.0100	+15.517%	6	2,204	-88.060%
2026-05-18	1.7200	1.7400	1.7200	1.7400	-13.433%	2	2,203	-86.207%
2026-05-15	1.8900	2.0100	1.8700	2.0100	+16.185%	92	2,203	-88.060%
2026-05-14	1.8200	1.8200	1.7300	1.7300	0.000%	128	2,206	-86.127%
2026-05-13	1.7900	1.7900	1.7300	1.7300	-7.487%	7	2,268	-86.127%
2026-05-12	1.8600	1.8900	1.8500	1.8700	+5.056%	10	2,268	-87.166%
2026-05-11	1.7100	1.7800	1.7100	1.7800	-2.198%	3	2,268	-86.517%
2026-05-07	1.7100	1.8200	1.7000	1.8200	+7.692%	51	2,266	-86.813%
2026-05-06	1.8000	1.8000	1.6900	1.6900	+0.595%	6	2,280	-85.799%
2026-05-05	1.6100	1.6800	1.6100	1.6800	-8.197%	2	2,280	-85.714%
2026-05-04	1.9100	1.9100	1.7800	1.8300	-6.633%	89	2,279	-86.885%
2026-05-01	2.1500	2.1500	1.9600	1.9600	-12.889%	2	2,312	-87.755%
2026-04-30	2.2800	2.2800	2.1500	2.2500	-11.765%	4	2,312	-89.333%
2026-04-29	2.6000	2.6000	2.4900	2.5500	-6.593%	37	2,311	-90.588%
2026-04-28	2.9000	2.9000	2.7200	2.7300	-3.873%	17	2,314	-91.209%
2026-04-27	2.7600	2.8400	2.7500	2.8400	+4.412%	5	2,328	-91.549%
2026-04-24	3.0500	3.0600	2.7200	2.7200	-17.073%	8	2,326	-91.176%
2026-04-23	3.0300	3.3500	3.0300	3.2800	+4.127%	11	2,328	-92.683%
2026-04-22	3.3000	3.3000	3.1000	3.1500	-10.000%	49	2,328	-92.381%
2026-04-21	3.3000	3.5000	3.3000	3.5000	-3.047%	8	2,308	-93.143%
2026-04-20	3.7500	3.8000	3.6100	3.6100	+0.278%	12	2,308	-93.352%
2026-04-17	3.1500	3.6000	3.1500	3.6000	-2.703%	48	2,302	-93.333%
2026-04-16	3.6200	3.7500	3.5100	3.7000	0.000%	837	2,255	-93.514%
2026-04-15	3.6900	3.7500	3.6300	3.7000	+1.370%	32	1,849	-93.514%
2026-04-14	4.0800	4.0800	3.5000	3.6500	-23.158%	20	1,842	-93.425%
2026-04-13	4.8500	4.8500	4.7500	4.7500	-6.863%	99	1,842	-94.947%
2026-04-10	5.0600	5.1000	4.9200	5.1000	-11.304%	43	1,785	-95.294%
2026-04-09	6.2500	6.2500	5.7500	5.7500	-19.580%	1,433	1,777	-95.826%
2026-04-08	6.7500	7.2000	6.7300	7.1500	-24.737%	36	670	-96.643%
2026-04-07	9.5000	9.5000	9.5000	9.5000	+4.281%	1	661	-97.474%
2026-04-06	9.1000	9.1100	9.0000	9.1100	-12.823%	101	660	-97.366%
2026-04-02	10.4500	10.4500	10.4500	10.4500	+16.760%	5	556	-97.703%
2026-04-01	8.9500	8.9500	8.9500	8.9500	-12.255%	5	556	-97.318%
2026-03-31	10.2000	10.2000	10.2000	10.2000	-19.685%	1	556	-97.647%
2026-03-30	11.7700	12.7000	11.7700	12.7000	-3.422%	48	556	-98.110%
2026-03-27	12.6400	13.1500	12.3000	13.1500	+37.696%	5	510	-98.175%
2026-03-25	9.5500	9.5500	9.5500	9.5500	-5.446%	1	506	-97.487%
2026-03-24	10.2500	10.3000	10.1000	10.1000	+4.555%	4	505	-97.624%
2026-03-23	9.3000	9.6600	9.0300	9.6600	-9.296%	4	505	-97.516%
2026-03-19	10.6500	10.7000	10.3500	10.6500	+7.359%	55	504	-97.746%
2026-03-16	10.6000	10.6000	9.9200	9.9200	-13.514%	7	491	-97.581%
2026-03-13	10.8900	11.5500	10.6500	11.4700	+3.801%	20	488	-97.908%
2026-03-12	11.0500	11.0500	11.0500	11.0500	+12.183%	1	481	-97.828%
2026-03-11	9.0000	9.9000	9.0000	9.8500	-11.659%	259	481	-97.563%
2026-03-09	10.9000	11.2000	10.9000	11.1500	+11.500%	8	267	-97.848%
2026-03-06	9.6500	10.0000	9.6500	10.0000	+13.636%	21	267	-97.600%
2026-03-05	8.7000	8.8000	8.7000	8.8000	-5.070%	28	248	-97.273%
2026-03-04	9.2700	9.2700	9.2700	9.2700	-14.954%	3	223	-97.411%
2026-03-03	12.5500	12.5500	10.9000	10.9000	+3.318%	9	225	-97.798%
2026-03-02	10.9200	10.9200	10.5500	10.5500	-2.855%	5	219	-97.725%
2026-02-27	10.8600	10.8600	10.8600	10.8600	+0.556%	1	214	-97.790%
2026-02-26	10.8000	10.8000	10.8000	10.8000	+4.854%	1	214	-97.778%
2026-02-25	10.3000	10.3000	10.3000	10.3000	-9.251%	196	22	-97.670%
2026-02-23	11.0200	11.3500	11.0200	11.3500	+11.823%	9	22	-97.885%
2026-02-20	10.1500	10.1500	10.1500	10.1500	-10.018%	1	13	-97.635%
2026-02-19	11.5500	11.5500	11.2800	11.2800	0.000%	12	12	-97.872%