Dark

AMZN20261016P235
AMZN Oct 16 2026 235.00 Put (AMZN261016P00235000)
option OPRA

EOD

Aug 20, 2026

3.70+45.669%(+1.16)538

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.9200	3.7000	2.8000	3.7000	+45.669%	538	4,320	0.000%
2026-08-19	2.9000	3.3200	2.4800	2.5400	-21.846%	297	4,228	+45.669%
2026-08-18	3.4800	3.5000	2.9300	3.2500	+3.175%	360	4,186	+13.846%
2026-08-17	2.5200	3.5000	2.4900	3.1500	+7.509%	440	3,970	+17.460%
2026-08-14	2.9400	3.0000	2.7800	2.9300	-2.333%	538	3,906	+26.280%
2026-08-13	2.9200	3.0200	2.5500	3.0000	+13.636%	173	3,846	+23.333%
2026-08-12	2.3600	2.8100	2.3100	2.6400	+11.864%	373	3,846	+40.152%
2026-08-11	2.1500	2.4000	2.1200	2.3600	+10.280%	1,419	3,845	+56.780%
2026-08-10	2.5000	2.5100	2.0200	2.1400	-14.056%	52	3,330	+72.897%
2026-08-07	2.8400	2.8400	2.3100	2.4900	-17.000%	98	3,299	+48.594%
2026-08-06	3.0000	3.0500	2.8000	3.0000	-4.762%	41	3,297	+23.333%
2026-08-05	2.4300	3.2500	2.4200	3.1500	+8.997%	158	3,286	+17.460%
2026-08-04	2.9100	2.9200	2.5000	2.8900	+24.569%	321	3,279	+28.028%
2026-08-03	3.2500	3.2500	2.1100	2.3200	-28.615%	200	3,285	+59.483%
2026-07-31	4.3500	5.1500	3.1500	3.2500	-79.495%	1,152	3,251	+13.846%
2026-07-30	15.0000	15.8500	13.7100	15.8500	-14.324%	279	3,269	-76.656%
2026-07-29	17.6800	18.6800	16.0500	18.5000	+11.446%	122	3,197	-80.000%
2026-07-28	16.1300	18.0500	16.1000	16.6000	-0.599%	37	3,135	-77.711%
2026-07-27	14.9000	16.7000	14.8700	16.7000	+1.151%	76	3,122	-77.844%
2026-07-24	16.5000	16.7500	15.4800	16.5100	-2.134%	180	3,122	-77.589%
2026-07-23	14.9500	17.4000	14.9500	16.8700	+38.392%	96	3,083	-78.068%
2026-07-22	12.3300	12.7000	12.1800	12.1900	+10.517%	95	3,058	-69.647%
2026-07-21	11.1000	11.1400	10.7500	11.0300	+5.148%	39	2,972	-66.455%
2026-07-20	10.9000	10.9000	9.5900	10.4900	-10.723%	416	2,962	-64.728%
2026-07-17	12.7700	12.7700	11.2500	11.7500	+7.306%	103	2,897	-68.511%
2026-07-16	9.4500	10.9500	9.1400	10.9500	+9.500%	24	2,827	-66.210%
2026-07-15	10.6700	10.6700	9.3200	10.0000	-16.037%	37	2,812	-63.000%
2026-07-14	12.8000	12.8000	11.8500	11.9100	+0.506%	280	2,810	-68.934%
2026-07-13	12.3500	12.3500	11.7000	11.8500	-9.886%	162	2,664	-68.776%
2026-07-10	12.9900	13.2000	12.9900	13.1500	+0.382%	204	2,669	-71.863%
2026-07-09	15.0000	15.0800	13.1000	13.1000	-5.891%	52	2,668	-71.756%
2026-07-08	14.3100	14.3500	13.9200	13.9200	+7.077%	106	2,695	-73.420%
2026-07-07	12.8400	13.8900	12.8400	13.0000	-1.887%	82	2,617	-71.538%
2026-07-06	14.4200	14.4200	13.2000	13.2500	-8.304%	46	2,633	-72.075%
2026-07-02	14.3000	15.0000	13.3000	14.4500	-1.701%	95	2,649	-74.394%
2026-07-01	16.7400	16.7400	13.9000	14.7000	-7.372%	85	2,649	-74.830%
2026-06-30	15.6500	15.9500	14.8500	15.8700	+4.752%	34	2,633	-76.686%
2026-06-29	15.0500	15.2500	13.4000	15.1500	-20.389%	77	2,612	-75.578%
2026-06-26	21.2000	21.2000	18.8500	19.0300	-11.282%	127	2,560	-80.557%
2026-06-25	21.5500	21.7000	20.0000	21.4500	+29.607%	189	2,536	-82.751%
2026-06-24	16.1500	16.5500	14.6300	16.5500	-3.216%	82	2,556	-77.644%
2026-06-23	19.7100	19.7100	16.7000	17.1000	-6.455%	588	2,535	-78.363%
2026-06-22	15.2300	18.8500	15.2300	18.2800	+26.944%	272	2,292	-79.759%
2026-06-18	16.5900	16.5900	13.6500	14.4000	-12.195%	216	2,270	-74.306%
2026-06-17	14.2500	16.4000	14.2500	16.4000	+33.333%	221	2,270	-77.439%
2026-06-16	12.4200	12.4400	12.3000	12.3000	-4.577%	22	2,227	-69.919%
2026-06-15	13.3200	13.3700	12.7400	12.8900	-22.256%	170	2,223	-71.296%
2026-06-12	16.8500	17.8500	16.5800	16.5800	+4.474%	27	2,222	-77.684%
2026-06-11	17.0600	17.7300	15.8700	15.8700	-6.921%	13	2,205	-76.686%
2026-06-10	15.8600	17.1500	15.8000	17.0500	+14.047%	142	2,203	-78.299%
2026-06-09	13.1300	15.7500	13.1300	14.9500	+1.701%	55	2,152	-75.251%
2026-06-08	13.7900	14.9500	13.7900	14.7000	+26.833%	78	2,139	-74.830%
2026-06-04	11.9300	11.9300	11.4200	11.5900	-12.857%	18	2,092	-68.076%
2026-06-03	11.2500	13.4800	11.2500	13.3000	+26.667%	64	2,092	-72.180%
2026-06-02	11.6800	11.6800	10.5000	10.5000	+8.247%	688	2,075	-64.762%
2026-06-01	9.2300	9.8500	9.2300	9.7000	+26.797%	8	2,157	-61.856%
2026-05-29	7.4700	7.8500	7.4700	7.6500	+2.000%	25	2,153	-51.634%
2026-05-28	7.5000	7.5000	7.5000	7.5000	-4.459%	1	2,133	-50.667%
2026-05-27	7.8500	7.8500	7.8500	7.8500	-12.778%	3	2,133	-52.866%
2026-05-26	8.4500	9.2900	8.4500	9.0000	+6.509%	50	2,130	-58.889%
2026-05-22	8.0000	8.4500	8.0000	8.4500	-1.170%	30	2,083	-56.213%
2026-05-21	9.4500	9.4500	8.3500	8.5500	-7.065%	97	2,014	-56.725%
2026-05-20	9.5700	9.7000	9.2000	9.2000	-11.538%	82	2,014	-59.783%
2026-05-19	11.1000	11.4000	10.3500	10.4000	+8.333%	50	1,904	-64.423%
2026-05-18	8.9500	9.6000	8.7500	9.6000	-3.518%	23	1,904	-61.458%
2026-05-15	9.9500	10.2000	9.9500	9.9500	+9.945%	26	1,904	-62.814%
2026-05-14	9.1500	9.4500	9.0000	9.0500	0.000%	55	1,893	-59.116%
2026-05-13	9.8500	9.8500	8.8500	9.0500	-6.605%	53	1,808	-59.116%
2026-05-12	9.4500	9.6900	9.4500	9.6900	+7.667%	101	1,808	-61.816%
2026-05-11	8.4500	9.0000	8.2900	9.0000	+7.784%	169	1,808	-58.889%
2026-05-08	8.5500	8.6100	8.3500	8.3500	-5.006%	11	1,702	-55.689%
2026-05-07	8.3500	8.8000	8.2500	8.7900	+10.845%	737	1,693	-57.907%
2026-05-06	8.5000	8.6500	7.9300	7.9300	-8.324%	139	1,131	-53.342%
2026-05-05	7.9200	8.6500	7.9200	8.6500	-4.314%	76	1,061	-57.225%
2026-05-04	8.9000	9.4000	8.6400	9.0400	-7.755%	32	1,029	-59.071%
2026-05-01	10.6500	10.6500	9.1000	9.8000	-6.755%	73	1,013	-62.245%
2026-04-30	11.4700	11.4700	10.5100	10.5100	-13.140%	5	1,013	-64.795%
2026-04-29	11.4000	12.4500	11.4000	12.1000	-5.469%	52	1,010	-69.421%
2026-04-28	13.1000	13.2000	12.8000	12.8000	-0.775%	15	970	-71.094%
2026-04-27	12.2400	13.0000	12.0700	12.9000	+5.478%	130	964	-71.318%
2026-04-24	13.0500	13.0500	12.1000	12.2300	-15.069%	228	909	-69.747%
2026-04-23	14.3000	14.8500	13.8800	14.4000	-0.346%	810	886	-74.306%
2026-04-22	15.1100	15.1100	14.2500	14.4500	-7.490%	44	383	-74.394%
2026-04-21	14.8200	15.6200	14.8200	15.6200	-5.904%	74	340	-76.312%
2026-04-20	16.6000	16.6000	16.6000	16.6000	+7.792%	1	340	-77.711%
2026-04-17	14.2500	15.7000	14.2500	15.4000	-5.810%	43	339	-75.974%
2026-04-16	16.4000	16.4000	16.3500	16.3500	-1.208%	17	316	-77.370%
2026-04-15	16.8200	16.9500	16.5500	16.5500	-1.488%	318	304	-77.644%
2026-04-14	17.7500	17.9500	15.7000	16.8000	-16.625%	81	171	-77.976%
2026-04-13	21.2500	21.3000	20.1000	20.1500	-3.032%	162	147	-81.638%
2026-04-10	20.8500	21.2200	20.3500	20.7800	-11.986%	20	92	-82.194%
2026-04-09	25.3500	25.3500	23.0000	23.6100	-13.989%	7	87	-84.329%
2026-04-08	27.4500	27.4500	27.4500	27.4500	-17.069%	1	84	-86.521%
2026-04-07	33.1500	33.1500	33.1000	33.1000	-0.898%	10	83	-88.822%
2026-04-06	33.4000	33.4000	33.4000	33.4000	-6.180%	20	78	-88.922%
2026-04-02	35.6000	35.6000	35.6000	35.6000	-12.099%	25	40	-89.607%
2026-03-30	40.5000	40.5000	40.5000	40.5000	+20.036%	39	40	-90.864%
2026-03-25	33.7300	33.7400	33.7300	33.7400	+0.656%	8	7	-89.034%
2026-03-23	33.5200	33.5200	33.5200	33.5200	+3.777%	1	3	-88.962%
2026-03-17	32.3000	32.3000	32.3000	32.3000	-13.544%	1	4	-88.545%
2026-03-13	37.3600	37.3600	37.3600	37.3600	-1.942%	2	3	-90.096%
2026-03-09	37.8000	38.1000	37.8000	38.1000	+13.901%	2	1	-90.289%
2026-03-04	33.4500	33.4500	33.4500	33.4500	0.000%	1	1	-88.939%