Dark

AMZN20261016P200
AMZN Oct 16 2026 200.00 Put (AMZN261016P00200000)
option OPRA

EOD

Aug 20, 2026

0.5600+30.233%(+0.1300)485

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4400	0.5600	0.4200	0.5600	+30.233%	485	9,374	0.000%
2026-08-19	0.4500	0.4800	0.4000	0.4300	-10.417%	250	9,307	+30.233%
2026-08-18	0.4600	0.5200	0.4600	0.4800	+2.128%	13	9,254	+16.667%
2026-08-17	0.4400	0.5200	0.4400	0.4700	0.000%	62	9,249	+19.149%
2026-08-14	0.5200	0.5200	0.4400	0.4700	-7.843%	86	9,253	+19.149%
2026-08-13	1.2000	1.2000	0.4700	0.5100	+4.082%	86	9,240	+9.804%
2026-08-12	0.4800	0.5000	0.4600	0.4900	-2.000%	12	9,240	+14.286%
2026-08-11	0.6000	0.6000	0.4400	0.5000	+13.636%	217	9,237	+12.000%
2026-08-10	0.5500	0.5500	0.4400	0.4400	-20.000%	28	9,099	+27.273%
2026-08-07	0.6500	0.6500	0.5500	0.5500	-11.290%	14	9,116	+1.818%
2026-08-06	0.7200	0.7200	0.5900	0.6200	-7.463%	14	9,116	-9.677%
2026-08-05	0.6200	0.7100	0.6200	0.6700	0.000%	104	9,120	-16.418%
2026-08-04	0.6600	0.6800	0.5900	0.6700	+19.643%	106	9,121	-16.418%
2026-08-03	0.6200	0.7500	0.5300	0.5600	-27.273%	336	9,083	0.000%
2026-07-31	1.0600	1.1100	0.7200	0.7700	-80.256%	714	9,111	-27.273%
2026-07-30	3.8000	3.9300	3.2200	3.9000	-25.000%	2,845	8,950	-85.641%
2026-07-29	4.3500	5.2000	3.9500	5.2000	+25.301%	203	6,574	-89.231%
2026-07-28	4.4000	4.5600	4.0000	4.1500	+6.410%	42	6,510	-86.506%
2026-07-27	3.5500	4.1500	3.5000	3.9000	-6.699%	140	6,489	-85.641%
2026-07-24	4.3000	4.3000	3.7400	4.1800	-1.647%	103	6,509	-86.603%
2026-07-23	4.0100	4.7600	3.8700	4.2500	+37.097%	2,336	6,519	-86.824%
2026-07-22	2.8000	3.1500	2.8000	3.1000	+11.913%	240	4,574	-81.935%
2026-07-21	2.7500	2.8100	2.6900	2.7700	+2.974%	114	4,480	-79.783%
2026-07-20	2.8700	2.8700	2.4800	2.6900	-15.142%	138	4,439	-79.182%
2026-07-17	3.5500	3.5500	2.9900	3.1700	+13.620%	138	4,440	-82.334%
2026-07-16	2.7500	2.7900	2.3900	2.7900	+5.283%	87	4,357	-79.928%
2026-07-15	2.8500	2.9000	2.5500	2.6500	-17.702%	63	4,351	-78.868%
2026-07-14	3.5500	3.6500	3.2200	3.2200	-6.936%	57	4,335	-82.609%
2026-07-13	3.4500	3.5000	3.2700	3.4600	-5.464%	24	4,306	-83.815%
2026-07-10	3.3500	3.6600	3.3400	3.6600	+1.667%	80	4,294	-84.699%
2026-07-09	4.5500	4.5500	3.6000	3.6000	-8.163%	62	4,290	-84.444%
2026-07-08	4.1500	4.1700	3.9200	3.9200	+3.158%	105	4,258	-85.714%
2026-07-07	3.6300	4.1000	3.6100	3.8000	-2.564%	262	4,169	-85.263%
2026-07-06	4.2500	4.2500	3.7500	3.9000	-5.797%	23	4,123	-85.641%
2026-07-02	4.2200	4.4400	3.8500	4.1400	-6.546%	29	4,091	-86.473%
2026-07-01	4.6900	5.0000	4.1000	4.4300	-4.731%	41	4,091	-87.359%
2026-06-30	4.3300	4.6700	4.3300	4.6500	+4.494%	142	4,075	-87.957%
2026-06-29	4.9300	4.9300	3.9700	4.4500	-31.538%	65	4,129	-87.416%
2026-06-26	6.7300	6.7300	5.9500	6.5000	-7.143%	84	4,114	-91.385%
2026-06-25	6.5000	7.1000	6.2000	7.0000	+28.440%	115	4,112	-92.000%
2026-06-24	4.8700	5.4500	4.3000	5.4500	+3.810%	82	4,090	-89.725%
2026-06-23	6.0500	6.0500	5.0500	5.2500	-8.537%	48	4,092	-89.333%
2026-06-22	4.5500	5.8800	4.5500	5.7400	+36.342%	37	4,090	-90.244%
2026-06-18	4.9100	4.9300	3.9800	4.2100	-15.800%	228	4,078	-86.698%
2026-06-17	3.8500	5.0000	3.8500	5.0000	+40.845%	113	4,078	-88.800%
2026-06-16	3.7500	3.7500	3.5500	3.5500	-5.836%	3	4,070	-84.225%
2026-06-15	4.1200	4.1200	3.7700	3.7700	-28.463%	19	4,068	-85.146%
2026-06-12	5.8000	6.0500	5.2700	5.2700	+5.400%	16	4,079	-89.374%
2026-06-11	5.7000	5.8500	5.0000	5.0000	-13.793%	12	4,083	-88.800%
2026-06-10	5.1000	5.8000	5.1000	5.8000	+18.367%	38	4,081	-90.345%
2026-06-09	4.4000	5.3700	4.4000	4.9000	+3.814%	23	4,057	-88.571%
2026-06-08	4.1900	4.7500	4.1900	4.7200	+0.212%	35	4,052	-88.136%
2026-06-05	3.6000	4.7100	3.6000	4.7100	+32.676%	28	4,042	-88.110%
2026-06-04	3.5500	3.5500	3.5200	3.5500	-14.868%	7	4,037	-84.225%
2026-06-03	3.5000	4.2000	3.5000	4.1700	+28.308%	256	4,040	-86.571%
2026-06-02	3.6500	3.7500	3.2500	3.2500	+8.333%	514	4,113	-82.769%
2026-06-01	2.9100	3.1500	2.9100	3.0000	+20.000%	528	4,380	-81.333%
2026-05-29	2.5100	2.5100	2.4500	2.5000	0.000%	4	4,518	-77.600%
2026-05-28	2.5100	2.5100	2.5000	2.5000	-4.943%	3	4,516	-77.600%
2026-05-27	2.8000	2.8000	2.6100	2.6300	-12.040%	113	4,518	-78.707%
2026-05-26	2.8900	3.0500	2.8900	2.9900	+4.912%	308	4,503	-81.271%
2026-05-22	2.7800	2.8500	2.7800	2.8500	-0.350%	66	4,341	-80.351%
2026-05-21	3.1000	3.1000	2.8600	2.8600	-7.742%	29	4,356	-80.420%
2026-05-20	3.3000	3.3000	3.1000	3.1000	-11.429%	13	4,356	-81.935%
2026-05-19	3.5400	3.8500	3.5000	3.5000	+9.375%	1,196	4,891	-84.000%
2026-05-18	3.2000	3.2000	3.2000	3.2000	-11.111%	80	4,891	-82.500%
2026-05-15	3.7000	3.7000	3.4100	3.6000	+14.286%	247	4,891	-84.444%
2026-05-14	3.2500	3.3500	3.1500	3.1500	-3.077%	23	4,758	-82.222%
2026-05-13	3.5500	3.5500	3.0800	3.2500	-5.248%	673	4,317	-82.769%
2026-05-12	3.4000	3.5000	3.4000	3.4300	+9.936%	108	4,317	-83.673%
2026-05-11	3.1100	3.1200	3.1100	3.1200	+0.645%	11	4,317	-82.051%
2026-05-08	3.2000	3.2000	3.1000	3.1000	-4.615%	18	4,318	-81.935%
2026-05-07	3.0500	3.2500	3.0500	3.2500	+8.333%	1,026	4,324	-82.769%
2026-05-06	3.1500	3.1500	2.9200	3.0000	-4.762%	561	4,727	-81.333%
2026-05-05	2.9100	3.2000	2.9100	3.1500	-5.120%	40	4,185	-82.222%
2026-05-04	3.3000	3.5000	3.1500	3.3200	-6.479%	1,756	4,182	-83.133%
2026-05-01	3.9500	3.9500	3.4500	3.5500	-11.250%	398	2,765	-84.225%
2026-04-30	3.2400	4.3000	3.2400	4.0000	-14.894%	148	2,765	-86.000%
2026-04-29	4.7500	4.7700	4.4800	4.7000	-5.051%	81	2,753	-88.085%
2026-04-28	5.1000	5.1000	4.8800	4.9500	-1.000%	37	2,704	-88.687%
2026-04-27	4.8500	5.0500	4.8500	5.0000	+6.383%	128	2,674	-88.800%
2026-04-24	5.1500	5.1500	4.7000	4.7000	-17.544%	56	2,585	-88.085%
2026-04-23	5.7000	5.7800	5.3600	5.7000	0.000%	60	2,579	-90.175%
2026-04-22	5.9500	5.9500	5.6000	5.7000	-5.000%	18	2,586	-90.175%
2026-04-21	5.9000	6.0600	5.8500	6.0000	-5.213%	69	2,535	-90.667%
2026-04-20	5.5000	6.7600	5.5000	6.3300	-0.315%	178	2,535	-91.153%
2026-04-17	5.7000	6.3500	5.6000	6.3500	-2.607%	61	2,478	-91.181%
2026-04-16	5.8000	6.6000	5.8000	6.5200	-2.249%	22	2,443	-91.411%
2026-04-15	6.2000	6.7600	6.2000	6.6700	+7.235%	156	2,439	-91.604%
2026-04-14	7.2000	7.2000	6.2200	6.2200	-25.330%	28	2,302	-90.997%
2026-04-13	8.8500	8.8500	8.3300	8.3300	-5.876%	17	2,295	-93.277%
2026-04-10	9.2400	9.2400	8.5500	8.8500	-14.493%	62	2,286	-93.672%
2026-04-09	10.1400	10.5500	10.1400	10.3500	-17.792%	703	2,259	-94.589%
2026-04-08	12.0900	12.5900	11.7500	12.5900	-18.722%	171	1,765	-95.552%
2026-04-06	15.7500	15.7500	15.4400	15.4900	-8.936%	259	1,646	-96.385%
2026-04-02	17.0000	17.0500	17.0000	17.0100	+5.652%	17	1,585	-96.708%
2026-04-01	16.7800	16.7800	15.2500	16.1000	-11.295%	74	1,585	-96.522%
2026-03-31	18.4500	18.4500	18.1500	18.1500	-13.158%	3	1,545	-96.915%
2026-03-30	20.0500	20.9000	19.6700	20.9000	-1.878%	17	1,546	-97.321%
2026-03-27	20.2500	21.3000	20.1000	21.3000	+25.294%	10	1,545	-97.371%
2026-03-26	16.7100	17.0000	16.7100	17.0000	+4.680%	5	1,536	-96.706%
2026-03-25	16.2000	16.3000	16.2000	16.2400	-3.620%	21	1,534	-96.552%
2026-03-24	17.0000	17.0000	16.8500	16.8500	+4.984%	14	1,524	-96.677%
2026-03-23	15.4700	16.3000	15.4700	16.0500	-14.718%	8	1,518	-96.511%
2026-03-20	18.0500	18.8200	17.7500	18.8200	+8.161%	16	1,514	-97.024%
2026-03-19	17.8500	17.8500	17.4000	17.4000	+3.448%	111	1,507	-96.782%
2026-03-18	15.3300	16.8200	15.3300	16.8200	+12.358%	11	1,396	-96.671%
2026-03-17	15.2300	15.2300	14.9700	14.9700	-11.941%	12	1,387	-96.259%
2026-03-16	17.0000	17.0000	17.0000	17.0000	-8.847%	1,300	1,386	-96.706%
2026-03-13	18.6000	18.7800	18.6000	18.6500	+13.374%	14	86	-96.997%
2026-03-11	15.6000	16.4500	15.6000	16.4500	-0.904%	3	80	-96.596%
2026-03-10	16.6000	16.6000	16.6000	16.6000	-1.775%	1	78	-96.627%
2026-03-09	17.5000	17.5000	16.9000	16.9000	+5.625%	54	79	-96.686%
2026-03-06	16.3500	16.3500	16.0000	16.0000	+10.117%	21	28	-96.500%
2026-03-05	14.5300	14.5300	14.5300	14.5300	-11.939%	1	8	-96.146%
2026-03-04	16.5000	16.5000	16.5000	16.5000	-9.885%	1	8	-96.606%
2026-03-03	19.5300	19.5300	18.2800	18.3100	+2.119%	3	8	-96.942%
2026-02-27	17.9300	17.9300	17.9300	17.9300	-0.939%	1	6	-96.877%
2026-02-26	17.0900	18.1000	17.0900	18.1000	+1.401%	2	5	-96.906%
2026-02-24	17.8500	17.8500	17.8500	17.8500	+2.000%	1	3	-96.863%
2026-02-20	17.5000	17.5000	17.5000	17.5000	0.000%	2	2	-96.800%