Dark

AMZN20261016P185
AMZN Oct 16 2026 185.00 Put (AMZN261016P00185000)
option OPRA

EOD

Jul 1, 2026

2.42-6.923%(-0.18)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.3900	2.4200	2.3700	2.4200	-6.923%	87	1,794	0.000%
2026-06-30	2.4700	2.6000	2.4700	2.6000	+7.438%	167	1,800	-6.923%
2026-06-29	2.2900	2.5200	2.2700	2.4200	-33.699%	135	1,905	0.000%
2026-06-26	3.8700	3.8700	3.3500	3.6500	-2.145%	105	1,784	-33.699%
2026-06-25	3.5200	3.8400	3.4100	3.7300	+36.131%	192	1,825	-35.121%
2026-06-24	2.5800	2.7400	2.5800	2.7400	-3.860%	79	1,915	-11.679%
2026-06-23	2.9200	2.9300	2.8000	2.8500	-8.654%	14	1,930	-15.088%
2026-06-22	2.6000	3.2000	2.6000	3.1200	+29.461%	132	1,932	-22.436%
2026-06-18	2.4700	2.4900	2.2400	2.4100	-4.365%	32	1,923	+0.415%
2026-06-17	2.3900	2.5700	2.3700	2.5200	+20.000%	68	1,923	-3.968%
2026-06-16	2.0400	2.1000	2.0400	2.1000	-7.080%	21	1,920	+15.238%
2026-06-15	2.2600	2.2600	2.2600	2.2600	-28.707%	2	1,900	+7.080%
2026-06-12	3.3800	3.3800	3.1700	3.1700	+3.934%	3	1,900	-23.659%
2026-06-11	3.0500	3.0500	3.0500	3.0500	-7.576%	1	1,901	-20.656%
2026-06-10	2.9700	3.3000	2.9700	3.3000	+17.021%	137	1,901	-26.667%
2026-06-09	2.4100	2.9400	2.4100	2.8200	+0.714%	21	1,927	-14.184%
2026-06-08	2.6600	2.8100	2.5200	2.8000	+4.478%	209	1,942	-13.571%
2026-06-05	2.1400	2.6800	2.1300	2.6800	+22.374%	6	1,819	-9.701%
2026-06-04	2.2300	2.2300	2.1900	2.1900	-9.504%	3	1,819	+10.502%
2026-06-03	2.1100	2.4400	2.1100	2.4200	+21.608%	27	1,818	0.000%
2026-06-02	1.9900	1.9900	1.9800	1.9900	+8.743%	15	1,809	+21.608%
2026-06-01	1.8300	1.8300	1.8300	1.8300	+21.192%	1	1,805	+32.240%
2026-05-29	1.5100	1.5100	1.5100	1.5100	-3.822%	15	1,806	+60.265%
2026-05-28	1.5700	1.5700	1.5700	1.5700	-8.721%	1	1,806	+54.140%
2026-05-27	1.6700	1.7200	1.6700	1.7200	-6.522%	6	1,805	+40.698%
2026-05-26	1.8400	1.8400	1.8400	1.8400	+11.515%	1	1,805	+31.522%
2026-05-22	1.7200	1.7300	1.6500	1.6500	-27.632%	17	1,808	+46.667%
2026-05-19	2.3600	2.3600	2.2400	2.2800	0.000%	7	1,808	+6.140%
2026-05-15	2.3200	2.3200	2.2800	2.2800	+14.000%	12	1,803	+6.140%
2026-05-14	2.0000	2.0000	2.0000	2.0000	-3.382%	1	1,796	+21.000%
2026-05-13	2.2000	2.2000	2.0200	2.0700	-5.909%	45	1,787	+16.908%
2026-05-12	2.2000	2.2000	2.1500	2.2000	+14.583%	3	1,787	+10.000%
2026-05-11	1.9200	1.9200	1.9200	1.9200	-3.030%	1	1,787	+26.042%
2026-05-07	1.9600	1.9800	1.9600	1.9800	+1.538%	13	1,786	+22.222%
2026-05-06	1.9500	1.9500	1.9500	1.9500	+3.723%	2	1,797	+24.103%
2026-05-05	1.8800	1.8800	1.8800	1.8800	-10.048%	6	1,797	+28.723%
2026-05-04	2.1700	2.1900	2.0900	2.0900	-9.130%	47	1,797	+15.789%
2026-05-01	2.5100	2.5100	2.3000	2.3000	-9.804%	2	1,809	+5.217%
2026-04-30	2.6100	2.7000	2.5500	2.5500	-17.742%	57	1,809	-5.098%
2026-04-29	2.8500	3.1000	2.8100	3.1000	-1.587%	29	1,830	-21.935%
2026-04-28	3.4500	3.4500	3.1500	3.1500	-4.545%	6	1,823	-23.175%
2026-04-27	3.2500	3.3000	3.2500	3.3000	+3.125%	2	1,823	-26.667%
2026-04-24	3.3500	3.3500	3.1500	3.2000	-15.789%	66	1,823	-24.375%
2026-04-23	3.6500	3.9000	3.6500	3.8000	+1.333%	660	1,811	-36.316%
2026-04-22	3.6500	3.7500	3.6500	3.7500	-5.063%	50	1,345	-35.467%
2026-04-21	3.8400	3.9500	3.8400	3.9500	-4.819%	35	1,328	-38.734%
2026-04-20	4.2500	4.4300	4.1500	4.1500	0.000%	66	1,328	-41.687%
2026-04-17	3.7000	4.1500	3.7000	4.1500	-0.718%	209	1,328	-41.687%
2026-04-16	4.3700	4.3700	4.1800	4.1800	-1.415%	4	1,188	-42.105%
2026-04-15	4.3500	4.3600	4.2000	4.2400	-0.235%	32	1,188	-42.925%
2026-04-14	4.7500	4.7500	4.1000	4.2500	-20.561%	21	1,178	-43.059%
2026-04-13	5.5200	5.7500	5.3500	5.3500	-8.547%	5	1,183	-54.766%
2026-04-10	5.8000	5.8600	5.7500	5.8500	-14.599%	97	1,182	-58.632%
2026-04-09	6.9000	7.0000	6.5000	6.8500	-14.375%	1,448	1,124	-64.672%
2026-04-08	7.9000	8.2000	7.7500	8.0000	-21.951%	87	1,256	-69.750%
2026-04-07	10.7500	11.1500	10.2500	10.2500	-2.381%	114	1,202	-76.390%
2026-04-06	10.6500	10.6500	10.4000	10.5000	-8.297%	24	1,136	-76.952%
2026-04-02	11.0000	11.4500	11.0000	11.4500	+4.758%	11	1,147	-78.865%
2026-04-01	10.9000	11.1000	10.1700	10.9300	-12.560%	1,021	1,147	-77.859%
2026-03-31	12.5000	12.5000	12.5000	12.5000	-11.032%	1	139	-80.640%
2026-03-30	14.0500	14.0500	14.0500	14.0500	-5.068%	3	139	-82.776%
2026-03-27	14.3700	14.8000	14.2800	14.8000	+27.586%	35	136	-83.649%
2026-03-26	11.6000	11.6000	11.6000	11.6000	+3.571%	3	116	-79.138%
2026-03-25	10.7000	11.2000	10.7000	11.2000	-3.448%	4	114	-78.393%
2026-03-24	11.6500	11.6500	11.6000	11.6000	+9.641%	2	112	-79.138%
2026-03-23	10.5600	10.5800	10.4500	10.5800	-14.470%	24	111	-77.127%
2026-03-20	12.3700	12.3700	12.3700	12.3700	+3.083%	1	89	-80.437%
2026-03-19	12.5000	12.5000	12.0000	12.0000	+17.647%	6	88	-79.833%
2026-03-18	10.2100	10.2100	10.2000	10.2000	+3.553%	33	85	-76.275%
2026-03-17	10.2500	10.2500	9.8500	9.8500	-12.054%	4	59	-75.431%
2026-03-16	11.0000	11.2100	11.0000	11.2000	-13.846%	34	61	-78.393%
2026-03-13	12.9500	13.1500	12.9500	13.0000	+16.175%	13	46	-81.385%
2026-03-11	10.3000	11.4000	10.3000	11.1900	+2.661%	5	40	-78.374%
2026-03-10	10.9000	10.9000	10.9000	10.9000	-13.492%	1	38	-77.798%
2026-03-09	12.5000	12.6000	12.5000	12.6000	+14.027%	2	38	-80.794%
2026-03-06	11.2000	11.2000	11.0000	11.0500	+7.177%	15	36	-78.100%
2026-03-05	10.3100	10.3100	10.3100	10.3100	-1.528%	1	23	-76.528%
2026-03-04	10.4300	10.4700	10.4300	10.4700	-20.320%	2	23	-76.886%
2026-03-03	13.1400	13.1400	13.1400	13.1400	+8.955%	1	21	-81.583%
2026-02-20	12.0600	12.0600	12.0600	12.0600	0.000%	20	20	-79.934%