Dark

AMZN20261016P205
AMZN Oct 16 2026 205.00 Put (AMZN261016P00205000)
option OPRA

EOD

Aug 20, 2026

0.7000+27.273%(+0.1500)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5800	0.7000	0.5400	0.7000	+27.273%	69	8,057	0.000%
2026-08-19	0.6000	0.6000	0.5100	0.5500	-9.836%	590	8,020	+27.273%
2026-08-18	0.6900	0.6900	0.5800	0.6100	-7.576%	75	8,492	+14.754%
2026-08-17	0.6000	0.6600	0.6000	0.6600	+11.864%	7	8,506	+6.061%
2026-08-14	0.5700	0.5900	0.5500	0.5900	-11.940%	16	8,501	+18.644%
2026-08-13	0.6300	0.6800	0.6100	0.6700	+9.836%	46	8,511	+4.478%
2026-08-12	0.6000	0.6200	0.6000	0.6100	+1.667%	12	8,511	+14.754%
2026-08-11	0.6000	0.6000	0.5900	0.6000	-4.762%	12	8,507	+16.667%
2026-08-10	0.6300	0.6300	0.5800	0.6300	-5.970%	14	8,510	+11.111%
2026-08-07	0.7000	0.7000	0.6100	0.6700	-11.842%	39	8,515	+4.478%
2026-08-06	0.7600	0.7600	0.7600	0.7600	-8.434%	2	8,507	-7.895%
2026-08-05	0.7600	0.8600	0.7600	0.8300	+3.750%	39	8,508	-15.663%
2026-08-04	0.7400	0.8100	0.7000	0.8000	+19.403%	611	8,519	-12.500%
2026-08-03	0.7900	0.7900	0.6500	0.6700	-33.000%	889	8,520	+4.478%
2026-07-31	1.3000	1.5100	0.8700	1.0000	-79.123%	647	8,747	-30.000%
2026-07-30	5.0300	5.0600	4.0800	4.7900	-29.559%	185	8,572	-85.386%
2026-07-29	5.4700	6.8000	4.9500	6.8000	+30.769%	334	8,591	-89.706%
2026-07-28	5.1000	5.7000	4.9700	5.2000	-1.887%	5,180	8,527	-86.538%
2026-07-27	4.6000	5.3000	4.4500	5.3000	+0.952%	135	3,613	-86.792%
2026-07-24	5.2000	5.4500	4.7400	5.2500	-5.405%	1,814	3,592	-86.667%
2026-07-23	5.0000	5.8600	5.0000	5.5500	+46.438%	107	2,726	-87.387%
2026-07-22	3.7100	3.9500	3.6500	3.7900	+11.144%	337	2,697	-81.530%
2026-07-21	3.4000	3.4500	3.4000	3.4100	+6.563%	25	2,630	-79.472%
2026-07-20	3.4700	3.4700	3.2000	3.2000	-20.000%	6	2,617	-78.125%
2026-07-17	3.7000	4.0000	3.7000	4.0000	+9.290%	92	2,617	-82.500%
2026-07-16	3.0100	3.6600	2.9900	3.6600	+15.457%	11	2,684	-80.874%
2026-07-15	3.2500	3.3900	3.1000	3.1700	-21.728%	141	2,683	-77.918%
2026-07-14	4.2700	4.3500	4.0500	4.0500	-2.410%	103	2,679	-82.716%
2026-07-13	4.2000	4.2300	3.9700	4.1500	-8.791%	5	2,611	-83.133%
2026-07-10	4.5000	4.5500	4.2900	4.5500	-1.087%	379	2,613	-84.615%
2026-07-09	4.6000	4.6000	4.6000	4.6000	-2.748%	30	2,412	-84.783%
2026-07-08	5.2000	5.2000	4.6500	4.7300	+1.720%	517	2,382	-85.201%
2026-07-07	4.9000	4.9000	4.5500	4.6500	-1.064%	337	2,187	-84.946%
2026-07-06	5.2000	5.2000	4.6100	4.7000	-3.093%	44	2,057	-85.106%
2026-07-02	4.9300	4.9300	4.8500	4.8500	-5.825%	2	2,069	-85.567%
2026-07-01	6.0200	6.0200	5.0500	5.1500	-9.490%	55	2,069	-86.408%
2026-06-30	5.3800	5.7500	5.3800	5.6900	+4.596%	369	2,058	-87.698%
2026-06-29	5.3500	5.4400	5.2100	5.4400	-23.916%	21	1,753	-87.132%
2026-06-26	8.2500	8.2500	7.1000	7.1500	-10.289%	28	1,749	-90.210%
2026-06-25	7.8800	8.3000	7.4700	7.9700	+51.810%	19	1,742	-91.217%
2026-06-24	6.3500	6.3500	5.2500	5.2500	-18.605%	490	1,729	-86.667%
2026-06-23	7.1500	7.1500	6.3000	6.4500	-5.702%	33	1,248	-89.147%
2026-06-22	5.5900	7.1000	5.5900	6.8400	+31.538%	142	1,246	-89.766%
2026-06-18	5.1500	5.2000	4.8900	5.2000	-13.333%	4	1,331	-86.538%
2026-06-17	5.0000	6.0000	5.0000	6.0000	+39.535%	9	1,331	-88.333%
2026-06-16	4.3000	4.3000	4.3000	4.3000	-6.318%	6	1,327	-83.721%
2026-06-15	5.6500	5.6500	4.5900	4.5900	-28.281%	214	1,327	-84.749%
2026-06-12	7.5000	7.5000	6.4000	6.4000	-8.571%	223	1,322	-89.063%
2026-06-11	6.6500	7.0000	6.6500	7.0000	+2.941%	12	1,233	-90.000%
2026-06-10	6.1700	6.8000	6.1500	6.8000	+17.647%	112	1,238	-89.706%
2026-06-09	4.9500	6.1000	4.9500	5.7800	+15.600%	36	1,185	-87.889%
2026-06-05	4.1000	5.0000	4.1000	5.0000	+9.890%	8	1,180	-86.000%
2026-06-04	4.5500	4.5500	4.5500	4.5500	-8.818%	1	1,179	-84.615%
2026-06-03	4.8800	5.0000	4.8800	4.9900	+27.949%	5	1,180	-85.972%
2026-06-02	3.9500	3.9500	3.9000	3.9000	+6.849%	3	1,177	-82.051%
2026-06-01	3.6400	3.6500	3.6400	3.6500	+23.729%	20	1,175	-80.822%
2026-05-28	3.0200	3.0200	2.9500	2.9500	-5.449%	13	1,181	-76.271%
2026-05-27	3.1300	3.1300	3.0600	3.1200	-11.364%	17	1,181	-77.564%
2026-05-26	3.4800	3.5200	3.4800	3.5200	+5.075%	2	1,196	-80.114%
2026-05-22	3.4500	3.4500	3.3500	3.3500	-0.298%	8	1,197	-79.104%
2026-05-21	3.3000	3.3600	3.3000	3.3600	-10.400%	3	1,196	-79.167%
2026-05-20	3.7500	3.7500	3.7500	3.7500	-8.981%	1	1,196	-81.333%
2026-05-19	3.9600	4.5500	3.9600	4.1200	+6.460%	80	1,150	-83.010%
2026-05-18	3.6900	3.8700	3.6900	3.8700	-6.747%	21	1,150	-81.912%
2026-05-15	4.1800	4.1800	4.0500	4.1500	+10.667%	66	1,150	-83.133%
2026-05-14	3.8700	3.9000	3.7500	3.7500	-3.846%	38	1,112	-81.333%
2026-05-13	4.0000	4.0000	3.9000	3.9000	-3.704%	14	1,046	-82.051%
2026-05-12	4.0000	4.1500	3.9600	4.0500	+9.164%	40	1,046	-82.716%
2026-05-11	3.7000	3.7100	3.5000	3.7100	+6.000%	50	1,046	-81.132%
2026-05-08	3.6900	3.7500	3.5000	3.5000	-5.405%	75	1,013	-80.000%
2026-05-07	3.6000	3.7500	3.6000	3.7000	+5.714%	218	960	-81.081%
2026-05-06	3.7000	3.7000	3.4000	3.5000	-2.778%	21	855	-80.000%
2026-05-05	3.6000	3.6000	3.6000	3.6000	-6.736%	1	846	-80.556%
2026-05-04	3.9500	3.9500	3.8600	3.8600	-9.176%	494	936	-81.865%
2026-05-01	4.2500	4.2500	4.2500	4.2500	-6.593%	165	571	-83.529%
2026-04-30	4.7300	5.0500	4.5500	4.5500	-15.741%	15	571	-84.615%
2026-04-29	5.1500	5.5000	5.1500	5.4000	-4.425%	76	569	-87.037%
2026-04-28	6.3200	6.3200	5.6500	5.6500	-1.739%	102	512	-87.611%
2026-04-27	5.7600	5.8000	5.6000	5.7500	+3.604%	82	483	-87.826%
2026-04-24	5.6400	5.6400	5.4900	5.5500	-17.533%	29	461	-87.387%
2026-04-23	6.4500	6.9000	6.1500	6.7300	+0.448%	134	453	-89.599%
2026-04-22	6.4100	6.7000	6.4100	6.7000	-3.597%	13	352	-89.552%
2026-04-21	6.8000	6.9500	6.7500	6.9500	-6.081%	10	339	-89.928%
2026-04-20	7.5500	7.7200	7.3500	7.4000	+4.225%	34	331	-90.541%
2026-04-17	6.5800	7.3000	6.5400	7.1000	-6.579%	38	332	-90.141%
2026-04-16	7.6000	7.6000	7.6000	7.6000	-1.935%	2	308	-90.789%
2026-04-15	7.7900	7.8000	7.5400	7.7500	+7.341%	13	306	-90.968%
2026-04-14	8.3000	8.3000	7.2200	7.2200	-24.000%	16	295	-90.305%
2026-04-13	9.9000	10.0000	9.5000	9.5000	-5.473%	90	284	-92.632%
2026-04-10	10.5600	10.5600	9.8500	10.0500	-13.362%	89	208	-93.035%
2026-04-09	11.9000	11.9000	11.4500	11.6000	-18.310%	4	140	-93.966%
2026-04-08	14.1500	14.2000	13.4200	14.2000	-18.718%	35	137	-95.070%
2026-04-06	17.4700	17.4700	17.4700	17.4700	-9.010%	10	123	-95.993%
2026-04-02	19.7000	19.7000	18.5000	19.2000	+8.782%	62	130	-96.354%
2026-04-01	18.2500	18.2500	17.2200	17.6500	-8.407%	35	130	-96.034%
2026-03-31	20.4000	20.4000	19.0000	19.2700	-14.088%	5	105	-96.367%
2026-03-30	21.8000	22.4300	21.8000	22.4300	-3.527%	3	102	-96.879%
2026-03-27	22.8500	23.2500	22.8500	23.2500	+15.672%	32	100	-96.989%
2026-03-26	20.1000	20.1000	20.1000	20.1000	+10.137%	28	72	-96.517%
2026-03-25	18.2500	18.2500	18.2500	18.2500	-6.602%	1	46	-96.164%
2026-03-24	19.2400	19.5400	19.2400	19.5400	+7.837%	2	45	-96.418%
2026-03-23	18.1200	18.1200	18.1200	18.1200	-12.759%	1	44	-96.137%
2026-03-20	20.4100	20.7700	20.4100	20.7700	+3.077%	4	44	-96.630%
2026-03-19	20.1500	20.1500	20.1500	20.1500	+5.830%	8	42	-96.526%
2026-03-16	20.1500	20.1500	19.0400	19.0400	-7.393%	3	43	-96.324%
2026-03-13	20.8500	20.8700	20.5600	20.5600	+11.135%	14	43	-96.595%
2026-03-11	18.5000	18.5000	18.5000	18.5000	-0.538%	1	36	-96.216%
2026-03-10	18.6000	18.6000	18.6000	18.6000	+0.868%	1	36	-96.237%
2026-03-06	18.2000	18.4400	18.2000	18.4400	+9.566%	7	35	-96.204%
2026-03-05	16.8300	16.8300	16.8300	16.8300	-1.000%	3	41	-95.841%
2026-03-04	19.0000	19.1100	17.0000	17.0000	-15.842%	25	38	-95.882%
2026-03-03	23.0500	23.0500	20.2000	20.2000	-5.075%	3	15	-96.535%
2026-02-27	21.2800	21.2800	21.2800	21.2800	-1.023%	6	13	-96.711%
2026-02-26	21.3000	21.5000	21.3000	21.5000	+10.540%	9	7	-96.744%
2026-02-25	19.4000	19.4500	19.0000	19.4500	-0.765%	4	6	-96.401%
2026-02-24	19.6500	19.6500	19.6000	19.6000	0.000%	6	6	-96.429%