Dark

AMZN20261016P225
AMZN Oct 16 2026 225.00 Put (AMZN261016P00225000)
option OPRA

EOD

Aug 20, 2026

1.91+31.724%(+0.46)319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5800	1.9100	1.5800	1.9100	+31.724%	319	5,271	0.000%
2026-08-19	1.8500	1.8500	1.4300	1.4500	-23.684%	915	5,121	+31.724%
2026-08-18	1.7400	2.0000	1.7000	1.9000	+4.396%	56	4,722	+0.526%
2026-08-17	1.5300	1.9500	1.5300	1.8200	+12.346%	98	4,705	+4.945%
2026-08-14	1.7500	1.7500	1.6000	1.6200	-6.897%	82	4,655	+17.901%
2026-08-13	1.6900	1.7600	1.4600	1.7400	+8.750%	62	4,616	+9.770%
2026-08-12	1.5000	1.6400	1.5000	1.6000	+11.111%	994	4,616	+19.375%
2026-08-11	1.3700	1.4800	1.3000	1.4400	+5.109%	151	3,648	+32.639%
2026-08-10	1.4600	1.5400	1.3000	1.3700	-14.375%	259	3,611	+39.416%
2026-08-07	1.8500	1.8500	1.4700	1.6000	-13.514%	99	3,524	+19.375%
2026-08-06	1.8600	1.9100	1.7800	1.8500	-2.116%	31	3,529	+3.243%
2026-08-05	1.6900	2.0500	1.6600	1.8900	+1.613%	141	3,518	+1.058%
2026-08-04	1.7700	1.8600	1.7200	1.8600	+22.368%	47	3,591	+2.688%
2026-08-03	1.6500	1.6500	1.3500	1.5200	-26.570%	412	3,588	+25.658%
2026-07-31	2.0800	3.0300	2.0400	2.0700	-78.660%	1,119	3,638	-7.729%
2026-07-30	11.3500	11.5000	9.6000	9.7000	-26.348%	124	3,080	-80.309%
2026-07-29	12.2500	13.4400	11.3000	13.1700	+10.672%	484	3,065	-85.497%
2026-07-28	11.3000	12.9300	11.3000	11.9000	+0.847%	116	2,743	-83.950%
2026-07-27	10.3800	11.9000	10.3800	11.8000	+4.332%	282	2,719	-83.814%
2026-07-24	11.6700	11.9500	10.9800	11.3100	-6.452%	83	2,700	-83.112%
2026-07-23	10.9900	12.7000	10.9000	12.0900	+44.444%	149	2,664	-84.202%
2026-07-22	8.0000	8.9000	7.9200	8.3700	+8.701%	449	2,649	-77.180%
2026-07-21	7.6500	7.8500	7.4500	7.7000	+4.054%	300	2,430	-75.195%
2026-07-20	8.0000	8.0000	6.6700	7.4000	-12.941%	251	2,388	-74.189%
2026-07-17	8.2500	8.5000	7.9000	8.5000	+15.176%	132	2,358	-77.529%
2026-07-16	6.7900	7.4100	6.3700	7.3800	+5.429%	296	2,307	-74.119%
2026-07-15	7.3700	7.4000	6.6300	7.0000	-17.647%	540	2,095	-72.714%
2026-07-14	9.3400	9.3400	8.3800	8.5000	-3.955%	98	2,041	-77.529%
2026-07-13	8.7000	9.1500	8.4100	8.8500	-6.349%	136	1,974	-78.418%
2026-07-10	9.0000	9.5500	8.9800	9.4500	+0.532%	24	1,991	-79.788%
2026-07-09	10.9500	10.9500	9.4000	9.4000	-9.179%	27	1,975	-79.681%
2026-07-08	10.1000	10.4000	10.1000	10.3500	+10.106%	7	1,972	-81.546%
2026-07-07	8.8700	10.1500	8.8700	9.4000	-3.590%	57	1,969	-79.681%
2026-07-06	10.0000	10.0500	9.5000	9.7500	-7.143%	36	1,975	-80.410%
2026-07-02	9.6000	10.5000	9.6000	10.5000	+4.478%	11	1,978	-81.810%
2026-07-01	12.0000	12.6500	10.0100	10.0500	-12.304%	11	1,978	-80.995%
2026-06-30	10.8500	11.4900	10.8000	11.4600	+3.710%	10	1,977	-83.333%
2026-06-29	10.6000	11.1500	10.5100	11.0500	-20.217%	93	1,973	-82.715%
2026-06-26	15.9000	15.9200	13.8500	13.8500	-12.563%	9	1,974	-86.209%
2026-06-25	14.9000	16.3600	14.6700	15.8400	+23.653%	71	1,966	-87.942%
2026-06-24	11.9000	12.8100	10.5900	12.8100	-0.156%	12	1,950	-85.090%
2026-06-23	14.2000	14.2000	12.5500	12.8300	-7.498%	49	1,950	-85.113%
2026-06-22	11.1000	13.8900	11.1000	13.8700	+33.622%	224	1,980	-86.229%
2026-06-18	11.9500	11.9500	9.8000	10.3800	-13.065%	51	1,926	-81.599%
2026-06-17	9.5000	11.9400	9.5000	11.9400	+29.783%	60	1,926	-84.003%
2026-06-16	9.2000	9.2000	9.2000	9.2000	-2.128%	20	1,900	-79.239%
2026-06-15	9.5000	9.6400	9.4000	9.4000	-24.498%	48	1,900	-79.681%
2026-06-12	14.1600	14.1600	12.4500	12.4500	+3.234%	632	1,924	-84.659%
2026-06-11	12.7000	13.6000	12.0600	12.0600	-6.148%	3	1,655	-84.163%
2026-06-10	12.1500	12.8500	11.8500	12.8500	+14.222%	164	1,656	-85.136%
2026-06-09	10.9000	12.2300	10.7500	11.2500	0.000%	55	1,578	-83.022%
2026-06-08	10.2900	11.2500	10.2900	11.2500	+6.132%	30	1,589	-83.022%
2026-06-05	8.3000	10.6000	8.3000	10.6000	+25.444%	36	1,589	-81.981%
2026-06-04	8.3100	8.4500	8.3100	8.4500	-15.920%	14	1,578	-77.396%
2026-06-03	8.5000	10.0500	8.1600	10.0500	+31.373%	47	1,577	-80.995%
2026-06-02	8.1000	8.1000	7.6500	7.6500	+7.746%	49	1,561	-75.033%
2026-06-01	6.4800	7.2000	6.4800	7.1000	+27.240%	59	1,565	-73.099%
2026-05-29	5.7500	5.7500	5.4700	5.5800	+0.541%	35	1,565	-65.771%
2026-05-28	6.2000	6.2000	5.5000	5.5500	-7.500%	30	1,550	-65.586%
2026-05-27	5.9500	6.0000	5.9500	6.0000	-9.228%	3	1,535	-68.167%
2026-05-26	6.2600	7.0000	6.2600	6.6100	+5.591%	8	1,536	-71.104%
2026-05-22	6.2600	6.2600	6.2600	6.2600	-2.188%	20	1,548	-69.489%
2026-05-21	6.5000	6.5000	6.4000	6.4000	-9.859%	4	1,545	-70.156%
2026-05-20	7.5000	7.5000	6.9500	7.1000	-8.269%	16	1,545	-73.099%
2026-05-19	7.3500	8.5000	7.3500	7.7400	+12.012%	509	1,149	-75.323%
2026-05-18	7.3000	7.3000	6.5500	6.9100	-7.867%	102	1,149	-72.359%
2026-05-15	7.8500	7.8500	7.3500	7.5000	+7.143%	18	1,149	-74.533%
2026-05-14	6.9000	7.0000	6.8700	7.0000	+2.941%	215	1,140	-72.714%
2026-05-13	7.3000	7.3000	6.6500	6.8000	-9.333%	125	863	-71.912%
2026-05-12	7.1400	7.5000	7.1400	7.5000	+11.940%	18	863	-74.533%
2026-05-11	6.2500	6.7000	6.2200	6.7000	+5.512%	28	863	-71.493%
2026-05-08	6.4000	6.4000	6.3500	6.3500	-0.781%	12	856	-69.921%
2026-05-07	6.3000	6.5000	6.2000	6.4000	+3.226%	49	847	-70.156%
2026-05-06	6.3800	6.3800	6.0400	6.2000	-3.125%	8	837	-69.194%
2026-05-05	5.9100	6.4600	5.9100	6.4000	-8.571%	18	833	-70.156%
2026-05-04	6.9000	7.2400	6.9000	7.0000	-6.040%	3	831	-72.714%
2026-05-01	8.1000	8.1500	6.9500	7.4500	-8.025%	43	803	-74.362%
2026-04-30	6.5000	9.2500	6.5000	8.1000	-14.286%	452	803	-76.420%
2026-04-29	9.0000	9.5000	9.0000	9.4500	-4.061%	18	701	-79.788%
2026-04-28	10.7000	10.7000	9.8500	9.8500	-1.005%	16	693	-80.609%
2026-04-27	9.8200	10.0500	9.6500	9.9500	+5.291%	146	681	-80.804%
2026-04-24	10.6000	10.6000	9.4000	9.4500	-15.625%	93	675	-79.788%
2026-04-23	11.0000	11.5000	10.5500	11.2000	-0.444%	85	594	-82.946%
2026-04-22	11.4000	11.4000	11.0700	11.2500	-4.255%	40	535	-83.022%
2026-04-21	11.9500	11.9500	11.7000	11.7500	-6.150%	4	549	-83.745%
2026-04-20	13.1800	13.1800	12.5000	12.5200	+3.045%	18	549	-84.744%
2026-04-17	11.3000	12.1500	11.1700	12.1500	-4.855%	284	549	-84.280%
2026-04-16	12.8700	12.8700	12.7700	12.7700	-1.161%	42	317	-85.043%
2026-04-15	13.1500	13.2500	12.9200	12.9200	-0.996%	27	279	-85.217%
2026-04-14	13.9000	13.9000	12.2100	13.0500	-17.405%	23	269	-85.364%
2026-04-13	15.9600	15.9600	15.7500	15.8000	-4.819%	163	255	-87.911%
2026-04-10	16.8900	16.8900	16.3000	16.6000	-11.561%	13	150	-88.494%
2026-04-09	21.0700	21.0700	18.6600	18.7700	-17.495%	18	139	-89.824%
2026-04-08	21.8500	22.9500	21.8500	22.7500	-21.280%	58	134	-91.604%
2026-04-02	28.9000	28.9000	28.9000	28.9000	+5.474%	1	78	-93.391%
2026-04-01	27.4000	27.4100	27.4000	27.4000	-19.222%	24	78	-93.029%
2026-03-30	33.9200	33.9200	33.9200	33.9200	+22.455%	10	54	-94.369%
2026-03-25	27.7500	27.7500	27.5500	27.7000	-10.298%	8	54	-93.105%
2026-03-20	30.8800	30.8800	30.8800	30.8800	+1.080%	1	51	-93.815%
2026-03-19	30.5500	30.5500	30.5500	30.5500	+5.893%	9	51	-93.748%
2026-03-16	28.8500	28.8500	28.8500	28.8500	+5.100%	1	51	-93.380%
2026-03-06	27.4000	27.4500	27.4000	27.4500	+7.436%	20	50	-93.042%
2026-03-05	25.5500	25.5500	25.5500	25.5500	-5.195%	25	40	-92.524%
2026-03-04	26.9500	26.9500	26.9500	26.9500	-11.726%	15	16	-92.913%
2026-02-24	30.5300	30.5300	30.5300	30.5300	0.000%	1	1	-93.744%