Dark

AMZN20261016P220
AMZN Oct 16 2026 220.00 Put (AMZN261016P00220000)
option OPRA

EOD

Aug 20, 2026

1.49+30.702%(+0.35)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2600	1.4900	1.2000	1.4900	+30.702%	264	4,356	0.000%
2026-08-19	1.4100	1.4100	1.1300	1.1400	-20.833%	156	4,308	+30.702%
2026-08-18	1.4500	1.4700	1.3000	1.4400	+6.667%	55	4,297	+3.472%
2026-08-17	1.2900	1.4700	1.2600	1.3500	+9.756%	49	4,289	+10.370%
2026-08-14	1.3200	1.3200	1.2000	1.2300	-10.219%	81	4,279	+21.138%
2026-08-13	1.2800	1.3700	1.1900	1.3700	+4.580%	84	4,198	+8.759%
2026-08-12	1.0900	1.3100	1.0900	1.3100	+16.964%	75	4,198	+13.740%
2026-08-11	1.0500	1.1900	1.0400	1.1200	+5.660%	112	4,166	+33.036%
2026-08-10	1.2500	1.2500	1.0300	1.0600	-15.200%	92	4,101	+40.566%
2026-08-07	1.2100	1.2800	1.1100	1.2500	-15.541%	24	4,105	+19.200%
2026-08-06	1.4000	1.5200	1.4000	1.4800	+0.680%	233	4,092	+0.676%
2026-08-05	1.3000	1.6600	1.3000	1.4700	-2.000%	253	3,944	+1.361%
2026-08-04	1.4400	1.5000	1.3000	1.5000	+23.967%	111	3,920	-0.667%
2026-08-03	1.3600	1.4000	1.1100	1.2100	-32.022%	761	3,920	+23.140%
2026-07-31	2.9300	2.9300	1.6700	1.7800	-80.589%	966	4,032	-16.292%
2026-07-30	8.7500	9.2900	7.8000	9.1700	-21.758%	317	4,137	-83.751%
2026-07-29	10.5000	11.7200	9.7300	11.7200	+21.451%	253	4,088	-87.287%
2026-07-28	9.7700	10.7500	9.5700	9.6500	-1.026%	398	3,990	-84.560%
2026-07-27	8.6500	9.8700	8.6000	9.7500	+0.619%	116	3,935	-84.718%
2026-07-24	9.7500	10.0000	9.0200	9.6900	-2.613%	151	3,878	-84.623%
2026-07-23	9.1000	10.7500	9.0100	9.9500	+42.755%	1,198	3,886	-85.025%
2026-07-22	6.8000	7.4000	6.8000	6.9700	+8.906%	331	3,605	-78.623%
2026-07-21	6.1700	6.4000	6.1700	6.4000	+3.226%	207	3,464	-76.719%
2026-07-20	6.2500	6.4500	5.5500	6.2000	-17.881%	437	3,404	-75.968%
2026-07-17	7.6500	7.6500	6.5700	7.5500	+23.568%	176	3,296	-80.265%
2026-07-16	5.7500	6.2500	5.3500	6.1100	+7.193%	81	3,312	-75.614%
2026-07-15	6.2300	6.2300	5.5100	5.7000	-16.667%	440	3,274	-73.860%
2026-07-14	7.7500	7.7500	6.8400	6.8400	-8.800%	63	3,241	-78.216%
2026-07-13	7.3000	7.5000	7.0000	7.5000	-5.063%	267	3,222	-80.133%
2026-07-10	7.0000	8.0100	7.0000	7.9000	+1.935%	197	3,195	-81.139%
2026-07-09	9.1000	9.1000	7.7500	7.7500	-10.405%	696	3,086	-80.774%
2026-07-08	8.6000	9.0000	8.6000	8.6500	+8.125%	153	3,064	-82.775%
2026-07-07	8.3000	8.6900	7.7800	8.0000	-2.439%	116	3,053	-81.375%
2026-07-06	8.5400	8.6500	7.9500	8.2000	-6.818%	285	3,021	-81.829%
2026-07-02	9.1600	9.1600	8.0000	8.8000	+2.924%	38	2,971	-83.068%
2026-07-01	10.1000	10.1000	8.5000	8.5500	-14.500%	189	2,971	-82.573%
2026-06-30	9.3000	10.0000	9.1200	10.0000	+6.952%	328	2,962	-85.100%
2026-06-29	9.3000	9.3800	8.2000	9.3500	-24.779%	104	2,883	-84.064%
2026-06-26	13.9000	13.9000	11.8500	12.4300	-10.896%	64	2,897	-88.013%
2026-06-25	12.3500	13.9500	12.3500	13.9500	+30.374%	479	2,867	-89.319%
2026-06-24	10.1000	10.7000	8.8000	10.7000	-2.283%	48	2,683	-86.075%
2026-06-23	11.0000	11.3000	10.4400	10.9500	-6.009%	32	2,670	-86.393%
2026-06-22	9.6200	11.8000	9.6200	11.6500	+37.059%	297	2,666	-87.210%
2026-06-18	10.2200	10.2200	8.5000	8.5000	-15.842%	32	2,653	-82.471%
2026-06-17	8.5500	10.1000	8.4900	10.1000	+29.487%	14	2,653	-85.248%
2026-06-16	7.6000	7.8000	7.3000	7.8000	-1.266%	177	2,647	-80.897%
2026-06-15	8.0000	8.0800	7.8400	7.9000	-25.472%	37	2,666	-81.139%
2026-06-12	12.2800	12.2800	10.6000	10.6000	+4.640%	80	2,669	-85.943%
2026-06-11	11.0800	11.5000	10.0900	10.1300	-7.909%	61	2,650	-85.291%
2026-06-10	10.0000	11.0000	9.9300	11.0000	+15.789%	99	2,598	-86.455%
2026-06-09	9.3000	10.2000	9.1500	9.5000	+2.151%	550	2,540	-84.316%
2026-06-08	8.8900	9.4500	8.5000	9.3000	+3.333%	335	3,020	-83.978%
2026-06-05	8.5400	9.0500	8.5400	9.0000	+25.000%	20	2,957	-83.444%
2026-06-04	7.4900	7.4900	7.0500	7.2000	-14.286%	13	2,962	-79.306%
2026-06-03	7.0200	8.5100	7.0200	8.4000	+29.830%	573	2,955	-82.262%
2026-06-02	6.6900	7.2700	6.4700	6.4700	+11.168%	134	2,686	-76.971%
2026-06-01	5.8000	6.0000	5.7600	5.8200	+21.250%	15	2,623	-74.399%
2026-05-29	4.7600	4.8500	4.7000	4.8000	+2.128%	32	2,635	-68.958%
2026-05-28	5.1100	5.1100	4.7000	4.7000	-5.051%	48	2,659	-68.298%
2026-05-27	5.2000	5.2000	4.9200	4.9500	-15.385%	44	2,648	-69.899%
2026-05-26	5.7400	5.8500	5.7400	5.8500	+8.333%	4	2,644	-74.530%
2026-05-22	5.4000	5.4000	5.4000	5.4000	-1.818%	77	2,642	-72.407%
2026-05-21	6.0500	6.0500	5.2800	5.5000	-9.836%	8	2,637	-72.909%
2026-05-20	6.2500	6.2500	5.8700	6.1000	-8.546%	7	2,637	-75.574%
2026-05-19	6.8000	7.2900	6.6700	6.6700	+8.632%	36	2,606	-77.661%
2026-05-18	6.0000	6.1400	5.8000	6.1400	-4.510%	51	2,606	-75.733%
2026-05-15	6.8000	6.9000	6.3800	6.4300	+10.862%	169	2,606	-76.827%
2026-05-14	6.0000	6.1300	5.8000	5.8000	-1.695%	26	2,596	-74.310%
2026-05-13	6.2900	6.2900	5.8500	5.9000	-6.646%	18	2,575	-74.746%
2026-05-12	6.1500	6.4500	6.1500	6.3200	+9.913%	7	2,575	-76.424%
2026-05-11	5.4600	5.7500	5.4600	5.7500	+5.505%	64	2,575	-74.087%
2026-05-08	5.7500	5.7500	5.4200	5.4500	-5.217%	193	2,552	-72.661%
2026-05-07	5.4500	5.7500	5.4000	5.7500	+8.083%	113	2,366	-74.087%
2026-05-06	5.5000	5.5000	5.1400	5.3200	-5.000%	35	2,295	-71.992%
2026-05-05	5.1000	5.6200	5.1000	5.6000	-4.762%	6	2,288	-73.393%
2026-05-04	5.9000	6.2500	5.6500	5.8800	-9.538%	39	2,288	-74.660%
2026-05-01	7.0800	7.1000	6.0500	6.5000	-7.143%	438	2,281	-77.077%
2026-04-30	7.7500	7.8500	6.9500	7.0000	-15.152%	1,815	2,281	-78.714%
2026-04-29	7.8500	8.4600	7.8500	8.2500	-5.929%	25	1,109	-81.939%
2026-04-28	9.4000	9.4000	8.7000	8.7700	+0.229%	4	1,091	-83.010%
2026-04-27	8.6000	8.8000	8.4700	8.7500	+5.422%	24	1,089	-82.971%
2026-04-24	9.3000	9.3500	8.2400	8.3000	-15.736%	85	1,084	-82.048%
2026-04-23	9.6500	10.2000	9.2000	9.8500	+1.967%	40	1,032	-84.873%
2026-04-22	10.4000	10.4000	9.6600	9.6600	-7.115%	79	1,013	-84.576%
2026-04-21	10.3000	10.5000	10.1000	10.4000	-6.306%	74	887	-85.673%
2026-04-20	11.2000	11.6500	11.1000	11.1000	+1.001%	416	887	-86.577%
2026-04-17	10.0400	10.9900	9.7500	10.9900	-2.224%	109	521	-86.442%
2026-04-16	12.0500	12.0500	11.1500	11.2400	-1.317%	81	444	-86.744%
2026-04-15	11.6000	11.7000	11.3500	11.3900	+5.463%	89	421	-86.918%
2026-04-14	12.2700	12.3500	10.7600	10.8000	-21.739%	245	405	-86.204%
2026-04-13	14.6000	14.6000	13.8000	13.8000	-7.071%	180	341	-89.203%
2026-04-10	15.3900	15.3900	14.4500	14.8500	-11.607%	40	443	-89.966%
2026-04-09	17.8800	17.8800	16.8000	16.8000	-17.566%	5	416	-91.131%
2026-04-08	20.1800	20.3800	20.1800	20.3800	-17.988%	201	411	-92.689%
2026-04-07	25.5000	25.5000	24.8500	24.8500	-6.754%	24	212	-94.004%
2026-04-02	27.1200	27.1200	26.1000	26.6500	+7.677%	19	197	-94.409%
2026-04-01	25.4000	25.4000	24.3500	24.7500	-17.883%	23	197	-93.980%
2026-03-30	30.1400	30.1400	30.1400	30.1400	+9.600%	3	183	-95.056%
2026-03-26	26.7000	27.5500	25.4500	27.5000	+7.843%	17	180	-94.582%
2026-03-25	25.3500	25.5000	24.9500	25.5000	+2.410%	26	168	-94.157%
2026-03-23	24.9000	24.9000	24.9000	24.9000	-12.478%	4	152	-94.016%
2026-03-20	28.4500	28.4500	28.4500	28.4500	+3.455%	2	151	-94.763%
2026-03-19	27.5000	27.5000	27.5000	27.5000	+9.257%	1	149	-94.582%
2026-03-18	24.0300	25.1700	24.0300	25.1700	+4.224%	2	148	-94.080%
2026-03-17	24.1500	24.1500	24.1500	24.1500	-4.734%	10	147	-93.830%
2026-03-16	25.3500	25.4000	25.3500	25.3500	-9.819%	35	137	-94.122%
2026-03-13	28.5700	28.7800	28.1100	28.1100	+14.969%	13	134	-94.699%
2026-03-10	25.8500	25.8500	24.4500	24.4500	-12.834%	17	125	-93.906%
2026-03-09	28.6000	28.6000	28.0000	28.0500	+14.677%	67	108	-94.688%
2026-03-05	24.4600	24.4600	24.4600	24.4600	-0.972%	1	41	-93.908%
2026-03-04	26.5900	26.5900	24.2100	24.7000	0.000%	40	40	-93.968%