Dark

AMZN20261016P230
AMZN Oct 16 2026 230.00 Put (AMZN261016P00230000)
option OPRA

EOD

Aug 20, 2026

2.65+37.306%(+0.72)1,236

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.3000	2.6500	2.1000	2.6500	+37.306%	1,236	5,467	0.000%
2026-08-19	2.3300	2.3300	1.8400	1.9300	-23.108%	1,433	4,591	+37.306%
2026-08-18	2.4600	2.7300	2.2200	2.5100	+5.462%	216	5,085	+5.578%
2026-08-17	1.9700	2.6300	1.8600	2.3800	+6.726%	263	5,082	+11.345%
2026-08-14	2.3200	2.3300	2.1000	2.2300	-1.327%	1,294	5,073	+18.834%
2026-08-13	2.2500	2.3100	1.9500	2.2600	+7.619%	163	4,097	+17.257%
2026-08-12	1.8500	2.1500	1.8000	2.1000	+12.903%	266	4,097	+26.190%
2026-08-11	1.6000	1.9100	1.6000	1.8600	+9.412%	268	4,091	+42.473%
2026-08-10	1.8500	1.8500	1.5900	1.7000	-15.000%	131	4,222	+55.882%
2026-08-07	2.0500	2.0500	1.8000	2.0000	-15.966%	64	4,118	+32.500%
2026-08-06	2.4100	2.4100	2.2000	2.3800	-2.058%	374	4,104	+11.345%
2026-08-05	2.1300	2.5700	2.1300	2.4300	+2.966%	238	4,244	+9.053%
2026-08-04	2.3700	2.3700	2.0200	2.3600	+29.670%	258	4,111	+12.288%
2026-08-03	1.9900	2.2900	1.7100	1.8200	-30.000%	308	4,098	+45.604%
2026-07-31	3.7200	3.7200	2.5500	2.6000	-80.539%	998	4,085	+1.923%
2026-07-30	13.9000	14.0000	11.4800	13.3600	-19.177%	796	3,760	-80.165%
2026-07-29	15.2000	16.5300	13.6500	16.5300	+15.594%	307	3,806	-83.969%
2026-07-28	13.6000	15.3000	13.6000	14.3000	+4.303%	111	3,737	-81.469%
2026-07-27	12.2000	14.0500	12.2000	13.7100	-2.420%	182	3,721	-80.671%
2026-07-24	13.8200	14.5500	13.1900	14.0500	-0.213%	836	3,734	-81.139%
2026-07-23	12.7000	14.8500	12.7000	14.0800	+39.406%	118	3,662	-81.179%
2026-07-22	9.8800	10.7000	9.7000	10.1000	+9.783%	235	3,640	-73.762%
2026-07-21	9.3000	9.3400	9.0000	9.2000	+2.564%	115	3,576	-71.196%
2026-07-20	9.0500	9.1500	8.0700	8.9700	-11.188%	165	3,494	-70.457%
2026-07-17	10.7500	10.9900	9.4300	10.1000	+15.165%	69	3,565	-73.762%
2026-07-16	8.3000	8.8900	7.5500	8.7700	+5.030%	334	3,546	-69.783%
2026-07-15	9.0000	9.0000	7.9000	8.3500	-14.883%	178	3,494	-68.263%
2026-07-14	10.6000	10.9000	9.8100	9.8100	-3.159%	35	3,406	-72.987%
2026-07-13	10.4000	10.8500	10.0000	10.1300	-9.554%	88	3,394	-73.840%
2026-07-10	11.1000	11.2500	10.8000	11.2000	-0.444%	284	3,362	-76.339%
2026-07-09	13.4000	13.4000	11.0000	11.2500	-6.639%	35	3,348	-76.444%
2026-07-08	11.9000	12.4000	11.9000	12.0500	+8.072%	115	3,348	-78.008%
2026-07-07	10.9600	11.9500	10.9600	11.1500	-5.106%	28	3,261	-76.233%
2026-07-06	12.6700	12.6700	11.2500	11.7500	-3.213%	63	3,259	-77.447%
2026-07-02	12.3000	12.7500	11.4000	12.1400	-2.880%	26	3,289	-78.171%
2026-07-01	13.5000	13.5000	11.9000	12.5000	-5.375%	31	3,289	-78.800%
2026-06-30	12.7500	13.5500	12.6500	13.2100	+2.403%	184	3,281	-79.939%
2026-06-29	13.0300	13.0600	11.7500	12.9000	-20.370%	219	3,162	-79.457%
2026-06-26	18.6500	18.6500	16.2000	16.2000	-11.524%	130	3,120	-83.642%
2026-06-25	18.2500	18.7500	17.2000	18.3100	+22.475%	191	3,151	-85.527%
2026-06-24	12.3500	14.9500	12.3500	14.9500	-1.320%	47	3,077	-82.274%
2026-06-23	16.5000	16.5000	14.4000	15.1500	-4.717%	128	3,090	-82.508%
2026-06-22	13.2500	16.2600	13.2500	15.9000	+30.328%	207	3,112	-83.333%
2026-06-18	14.2500	14.2500	11.5900	12.2000	-15.278%	120	3,121	-78.279%
2026-06-17	11.9500	14.4000	11.9500	14.4000	+30.672%	274	3,121	-81.597%
2026-06-16	10.4700	11.0200	10.4600	11.0200	+0.091%	34	3,085	-75.953%
2026-06-15	11.9200	11.9200	10.9500	11.0100	-24.589%	38	3,084	-75.931%
2026-06-12	15.6000	16.4500	14.6000	14.6000	+4.659%	317	3,083	-81.849%
2026-06-11	14.8500	15.2300	13.9500	13.9500	-6.061%	22	3,063	-81.004%
2026-06-10	14.0000	15.0000	13.7500	14.8500	+14.231%	265	3,061	-82.155%
2026-06-09	11.2800	14.2000	11.2800	13.0000	+4.418%	26	2,947	-79.615%
2026-06-08	11.6000	12.6000	11.6000	12.4500	+1.220%	62	2,932	-78.715%
2026-06-05	9.4500	12.3000	9.4500	12.3000	+25.638%	43	2,899	-78.455%
2026-06-04	9.9000	9.9000	9.7900	9.7900	-14.198%	6	2,898	-72.932%
2026-06-03	9.4600	11.7000	9.2500	11.4100	+23.485%	72	2,894	-76.775%
2026-06-02	10.0000	10.1500	8.7500	9.2400	+15.500%	136	2,856	-71.320%
2026-06-01	7.9500	8.4100	7.8400	8.0000	+20.301%	18	2,936	-66.875%
2026-05-29	6.5500	6.6500	6.4500	6.6500	+5.222%	33	2,937	-60.150%
2026-05-28	7.2000	7.2000	6.3200	6.3200	-5.531%	23	2,937	-58.070%
2026-05-27	7.0000	7.0000	6.6900	6.6900	-12.320%	34	2,937	-60.389%
2026-05-26	7.2500	8.1000	7.2500	7.6300	+2.416%	16	2,922	-65.269%
2026-05-22	7.2200	7.4500	7.0500	7.4500	+0.676%	31	2,918	-64.430%
2026-05-21	7.7200	7.8300	7.4000	7.4000	-8.642%	157	2,908	-64.189%
2026-05-20	8.6100	8.6100	8.0800	8.1000	-9.699%	115	2,908	-67.284%
2026-05-19	9.6000	9.8000	8.9500	8.9700	+8.072%	255	2,742	-70.457%
2026-05-18	8.5500	8.6200	7.6000	8.3000	-4.598%	117	2,742	-68.072%
2026-05-15	8.9600	8.9600	8.5000	8.7000	+9.710%	915	2,742	-69.540%
2026-05-14	7.6500	8.2000	7.6500	7.9300	+1.019%	181	2,704	-66.583%
2026-05-13	7.8500	7.8500	7.7500	7.8500	-4.848%	6	2,506	-66.242%
2026-05-12	8.2500	8.5800	8.2500	8.2500	+7.143%	204	2,506	-67.879%
2026-05-11	7.8000	7.8000	7.3500	7.7000	+5.479%	29	2,506	-65.584%
2026-05-08	7.4000	7.4700	7.3000	7.3000	-2.667%	40	2,506	-63.699%
2026-05-07	7.0900	7.5500	7.0900	7.5000	+8.696%	64	2,494	-64.667%
2026-05-06	7.5000	7.5000	6.8500	6.9000	-7.133%	223	2,518	-61.594%
2026-05-05	6.9700	7.5500	6.8200	7.4300	-6.775%	134	2,471	-64.334%
2026-05-04	8.1300	8.3000	7.4900	7.9700	-6.784%	45	2,360	-66.750%
2026-05-01	9.3500	9.5000	7.9500	8.5500	-8.556%	46	2,364	-69.006%
2026-04-30	9.9500	10.7500	9.3500	9.3500	-12.207%	1,205	2,364	-71.658%
2026-04-29	11.4500	11.4500	9.9000	10.6500	-6.579%	175	1,312	-75.117%
2026-04-28	12.1000	12.1000	11.2000	11.4000	0.000%	465	1,157	-76.754%
2026-04-27	11.2000	11.4000	11.1000	11.4000	+6.047%	4	833	-76.754%
2026-04-24	11.9000	12.0700	10.7500	10.7500	-15.686%	65	830	-75.349%
2026-04-23	12.4900	12.7500	12.2000	12.7500	+1.594%	31	835	-79.216%
2026-04-22	13.3300	13.3300	12.5500	12.5500	-6.899%	159	820	-78.884%
2026-04-21	13.0000	13.5500	12.8500	13.4800	-5.070%	22	782	-80.341%
2026-04-20	14.1000	15.0000	14.1000	14.2000	+2.527%	31	782	-81.338%
2026-04-17	12.7500	13.8500	12.7500	13.8500	-4.811%	69	779	-80.866%
2026-04-16	15.4000	15.4000	14.4000	14.5500	-0.342%	905	733	-81.787%
2026-04-15	14.9500	14.9500	14.6000	14.6000	-1.684%	24	169	-81.849%
2026-04-14	15.7000	15.7000	13.9000	14.8500	-16.573%	48	158	-82.155%
2026-04-13	18.7500	18.7500	17.8000	17.8000	-4.558%	6	141	-85.112%
2026-04-10	19.0000	19.0000	18.2000	18.6500	-9.024%	61	143	-85.791%
2026-04-09	23.5200	23.5200	20.4500	20.5000	-19.132%	61	103	-87.073%
2026-04-08	25.2000	25.5500	24.3700	25.3500	-16.831%	28	71	-89.546%
2026-04-06	30.4800	30.4800	30.4800	30.4800	-3.666%	1	63	-91.306%
2026-04-01	31.6400	31.6400	31.6400	31.6400	-3.182%	15	62	-91.625%
2026-03-31	32.6900	32.6900	32.6800	32.6800	-13.955%	10	52	-91.891%
2026-03-27	37.9800	37.9800	37.9800	37.9800	+24.321%	1	45	-93.023%
2026-03-25	30.5700	30.6000	30.5500	30.5500	-10.829%	16	45	-91.326%
2026-03-20	34.6000	34.6000	34.2600	34.2600	+17.329%	4	40	-92.265%
2026-03-17	29.2000	29.2000	29.2000	29.2000	-8.031%	4	37	-90.925%
2026-03-16	31.7500	31.7500	31.7500	31.7500	-4.798%	1	33	-91.654%
2026-03-12	33.7000	33.7000	33.3500	33.3500	-3.863%	11	32	-92.054%
2026-03-09	34.6900	34.6900	34.6900	34.6900	+2.482%	1	21	-92.361%
2026-02-24	33.8500	33.8500	33.8500	33.8500	0.000%	20	20	-92.171%