Dark

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

EOD

Aug 20, 2026

0.3100+19.231%(+0.0500)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2500	0.3100	0.2500	0.3100	+19.231%	69	2,379	0.000%
2026-08-19	0.2600	0.2700	0.2200	0.2600	-10.345%	13	2,355	+19.231%
2026-08-18	0.2600	0.3000	0.2400	0.2900	+16.000%	89	2,355	+6.897%
2026-08-17	0.2300	0.2600	0.2300	0.2500	0.000%	41	2,348	+24.000%
2026-08-14	0.2600	0.2600	0.2200	0.2500	-3.846%	61	2,340	+24.000%
2026-08-13	0.2600	0.2900	0.2500	0.2600	+8.333%	59	2,396	+19.231%
2026-08-12	0.2400	0.2400	0.2400	0.2400	-17.241%	1	2,396	+29.167%
2026-08-11	0.2900	0.2900	0.2900	0.2900	+11.538%	1	2,395	+6.897%
2026-08-10	0.3000	0.3000	0.2600	0.2600	-3.704%	5	2,395	+19.231%
2026-08-07	0.3300	0.3300	0.2700	0.2700	-18.182%	9	2,391	+14.815%
2026-08-06	0.3300	0.3300	0.3300	0.3300	-17.500%	1	2,391	-6.061%
2026-08-05	0.3700	0.4100	0.3400	0.4000	+8.108%	81	2,392	-22.500%
2026-08-04	0.3600	0.4300	0.3500	0.3700	+8.824%	44	2,394	-16.216%
2026-08-03	0.3600	0.3600	0.3300	0.3400	-27.660%	48	2,389	-8.824%
2026-07-31	0.5800	0.6100	0.4300	0.4700	-73.596%	170	2,382	-34.043%
2026-07-30	1.6900	1.7900	1.6000	1.7800	-25.523%	501	2,431	-82.584%
2026-07-29	2.1200	2.4000	1.8800	2.3900	+21.320%	879	2,244	-87.029%
2026-07-28	2.1500	2.1600	1.8900	1.9700	+1.546%	74	1,831	-84.264%
2026-07-27	1.7600	1.9700	1.7600	1.9400	-2.513%	212	1,813	-84.021%
2026-07-24	2.1500	2.1700	1.8300	1.9900	-11.161%	231	1,838	-84.422%
2026-07-23	2.0900	2.4100	2.0500	2.2400	+39.130%	106	1,884	-86.161%
2026-07-22	1.5700	1.6100	1.5600	1.6100	+11.806%	137	1,875	-80.745%
2026-07-21	1.4600	1.5000	1.4400	1.4400	+4.348%	77	1,813	-78.472%
2026-07-20	1.4800	1.4800	1.3800	1.3800	-21.143%	49	1,741	-77.536%
2026-07-17	1.6100	1.7600	1.6100	1.7500	+25.899%	24	1,740	-82.286%
2026-07-16	1.3600	1.3900	1.3500	1.3900	-4.795%	6	1,736	-77.698%
2026-07-15	1.4900	1.5200	1.4000	1.4600	-20.652%	18	1,734	-78.767%
2026-07-14	1.9000	1.9000	1.8400	1.8400	-3.665%	82	1,730	-83.152%
2026-07-13	1.8000	1.9100	1.8000	1.9100	-7.282%	6	1,771	-83.770%
2026-07-09	2.5000	2.5000	2.0600	2.0600	-9.649%	13	1,771	-84.951%
2026-07-08	2.2800	2.2800	2.2800	2.2800	+10.145%	1	1,772	-86.404%
2026-07-07	2.1600	2.1600	2.0400	2.0700	-1.429%	23	1,771	-85.024%
2026-07-06	2.2600	2.2600	2.1000	2.1000	-13.223%	34	1,782	-85.238%
2026-07-01	2.3900	2.4200	2.3700	2.4200	-6.923%	87	1,794	-87.190%
2026-06-30	2.4700	2.6000	2.4700	2.6000	+7.438%	167	1,800	-88.077%
2026-06-29	2.2900	2.5200	2.2700	2.4200	-33.699%	135	1,905	-87.190%
2026-06-26	3.8700	3.8700	3.3500	3.6500	-2.145%	105	1,784	-91.507%
2026-06-25	3.5200	3.8400	3.4100	3.7300	+36.131%	192	1,825	-91.689%
2026-06-24	2.5800	2.7400	2.5800	2.7400	-3.860%	79	1,915	-88.686%
2026-06-23	2.9200	2.9300	2.8000	2.8500	-8.654%	14	1,930	-89.123%
2026-06-22	2.6000	3.2000	2.6000	3.1200	+29.461%	132	1,932	-90.064%
2026-06-18	2.4700	2.4900	2.2400	2.4100	-4.365%	32	1,923	-87.137%
2026-06-17	2.3900	2.5700	2.3700	2.5200	+20.000%	68	1,923	-87.698%
2026-06-16	2.0400	2.1000	2.0400	2.1000	-7.080%	21	1,920	-85.238%
2026-06-15	2.2600	2.2600	2.2600	2.2600	-28.707%	2	1,900	-86.283%
2026-06-12	3.3800	3.3800	3.1700	3.1700	+3.934%	3	1,900	-90.221%
2026-06-11	3.0500	3.0500	3.0500	3.0500	-7.576%	1	1,901	-89.836%
2026-06-10	2.9700	3.3000	2.9700	3.3000	+17.021%	137	1,901	-90.606%
2026-06-09	2.4100	2.9400	2.4100	2.8200	+0.714%	21	1,927	-89.007%
2026-06-08	2.6600	2.8100	2.5200	2.8000	+4.478%	209	1,942	-88.929%
2026-06-05	2.1400	2.6800	2.1300	2.6800	+22.374%	6	1,819	-88.433%
2026-06-04	2.2300	2.2300	2.1900	2.1900	-9.504%	3	1,819	-85.845%
2026-06-03	2.1100	2.4400	2.1100	2.4200	+21.608%	27	1,818	-87.190%
2026-06-02	1.9900	1.9900	1.9800	1.9900	+8.743%	15	1,809	-84.422%
2026-06-01	1.8300	1.8300	1.8300	1.8300	+21.192%	1	1,805	-83.060%
2026-05-29	1.5100	1.5100	1.5100	1.5100	-3.822%	15	1,806	-79.470%
2026-05-28	1.5700	1.5700	1.5700	1.5700	-8.721%	1	1,806	-80.255%
2026-05-27	1.6700	1.7200	1.6700	1.7200	-6.522%	6	1,805	-81.977%
2026-05-26	1.8400	1.8400	1.8400	1.8400	+11.515%	1	1,805	-83.152%
2026-05-22	1.7200	1.7300	1.6500	1.6500	-27.632%	17	1,808	-81.212%
2026-05-19	2.3600	2.3600	2.2400	2.2800	0.000%	7	1,808	-86.404%
2026-05-15	2.3200	2.3200	2.2800	2.2800	+14.000%	12	1,803	-86.404%
2026-05-14	2.0000	2.0000	2.0000	2.0000	-3.382%	1	1,796	-84.500%
2026-05-13	2.2000	2.2000	2.0200	2.0700	-5.909%	45	1,787	-85.024%
2026-05-12	2.2000	2.2000	2.1500	2.2000	+14.583%	3	1,787	-85.909%
2026-05-11	1.9200	1.9200	1.9200	1.9200	-3.030%	1	1,787	-83.854%
2026-05-07	1.9600	1.9800	1.9600	1.9800	+1.538%	13	1,786	-84.343%
2026-05-06	1.9500	1.9500	1.9500	1.9500	+3.723%	2	1,797	-84.103%
2026-05-05	1.8800	1.8800	1.8800	1.8800	-10.048%	6	1,797	-83.511%
2026-05-04	2.1700	2.1900	2.0900	2.0900	-9.130%	47	1,797	-85.167%
2026-05-01	2.5100	2.5100	2.3000	2.3000	-9.804%	2	1,809	-86.522%
2026-04-30	2.6100	2.7000	2.5500	2.5500	-17.742%	57	1,809	-87.843%
2026-04-29	2.8500	3.1000	2.8100	3.1000	-1.587%	29	1,830	-90.000%
2026-04-28	3.4500	3.4500	3.1500	3.1500	-4.545%	6	1,823	-90.159%
2026-04-27	3.2500	3.3000	3.2500	3.3000	+3.125%	2	1,823	-90.606%
2026-04-24	3.3500	3.3500	3.1500	3.2000	-15.789%	66	1,823	-90.313%
2026-04-23	3.6500	3.9000	3.6500	3.8000	+1.333%	660	1,811	-91.842%
2026-04-22	3.6500	3.7500	3.6500	3.7500	-5.063%	50	1,345	-91.733%
2026-04-21	3.8400	3.9500	3.8400	3.9500	-4.819%	35	1,328	-92.152%
2026-04-20	4.2500	4.4300	4.1500	4.1500	0.000%	66	1,328	-92.530%
2026-04-17	3.7000	4.1500	3.7000	4.1500	-0.718%	209	1,328	-92.530%
2026-04-16	4.3700	4.3700	4.1800	4.1800	-1.415%	4	1,188	-92.584%
2026-04-15	4.3500	4.3600	4.2000	4.2400	-0.235%	32	1,188	-92.689%
2026-04-14	4.7500	4.7500	4.1000	4.2500	-20.561%	21	1,178	-92.706%
2026-04-13	5.5200	5.7500	5.3500	5.3500	-8.547%	5	1,183	-94.206%
2026-04-10	5.8000	5.8600	5.7500	5.8500	-14.599%	97	1,182	-94.701%
2026-04-09	6.9000	7.0000	6.5000	6.8500	-14.375%	1,448	1,124	-95.474%
2026-04-08	7.9000	8.2000	7.7500	8.0000	-21.951%	87	1,256	-96.125%
2026-04-07	10.7500	11.1500	10.2500	10.2500	-2.381%	114	1,202	-96.976%
2026-04-06	10.6500	10.6500	10.4000	10.5000	-8.297%	24	1,136	-97.048%
2026-04-02	11.0000	11.4500	11.0000	11.4500	+4.758%	11	1,147	-97.293%
2026-04-01	10.9000	11.1000	10.1700	10.9300	-12.560%	1,021	1,147	-97.164%
2026-03-31	12.5000	12.5000	12.5000	12.5000	-11.032%	1	139	-97.520%
2026-03-30	14.0500	14.0500	14.0500	14.0500	-5.068%	3	139	-97.794%
2026-03-27	14.3700	14.8000	14.2800	14.8000	+27.586%	35	136	-97.905%
2026-03-26	11.6000	11.6000	11.6000	11.6000	+3.571%	3	116	-97.328%
2026-03-25	10.7000	11.2000	10.7000	11.2000	-3.448%	4	114	-97.232%
2026-03-24	11.6500	11.6500	11.6000	11.6000	+9.641%	2	112	-97.328%
2026-03-23	10.5600	10.5800	10.4500	10.5800	-14.470%	24	111	-97.070%
2026-03-20	12.3700	12.3700	12.3700	12.3700	+3.083%	1	89	-97.494%
2026-03-19	12.5000	12.5000	12.0000	12.0000	+17.647%	6	88	-97.417%
2026-03-18	10.2100	10.2100	10.2000	10.2000	+3.553%	33	85	-96.961%
2026-03-17	10.2500	10.2500	9.8500	9.8500	-12.054%	4	59	-96.853%
2026-03-16	11.0000	11.2100	11.0000	11.2000	-13.846%	34	61	-97.232%
2026-03-13	12.9500	13.1500	12.9500	13.0000	+16.175%	13	46	-97.615%
2026-03-11	10.3000	11.4000	10.3000	11.1900	+2.661%	5	40	-97.230%
2026-03-10	10.9000	10.9000	10.9000	10.9000	-13.492%	1	38	-97.156%
2026-03-09	12.5000	12.6000	12.5000	12.6000	+14.027%	2	38	-97.540%
2026-03-06	11.2000	11.2000	11.0000	11.0500	+7.177%	15	36	-97.195%
2026-03-05	10.3100	10.3100	10.3100	10.3100	-1.528%	1	23	-96.993%
2026-03-04	10.4300	10.4700	10.4300	10.4700	-20.320%	2	23	-97.039%
2026-03-03	13.1400	13.1400	13.1400	13.1400	+8.955%	1	21	-97.641%
2026-02-20	12.0600	12.0600	12.0600	12.0600	0.000%	20	20	-97.430%