Dark

AMZN20261016P240
AMZN Oct 16 2026 240.00 Put (AMZN261016P00240000)
option OPRA

EOD

Aug 20, 2026

4.60+39.394%(+1.30)3,518

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.7800	4.6000	3.6500	4.6000	+39.394%	3,518	12,501	0.000%
2026-08-19	3.9100	4.3700	3.2600	3.3000	-28.261%	522	14,073	+39.394%
2026-08-18	4.6500	4.7900	3.8900	4.6000	+9.524%	384	13,744	0.000%
2026-08-17	3.2700	4.6000	3.2400	4.2000	+7.692%	3,100	13,305	+9.524%
2026-08-14	3.8000	3.9000	3.6500	3.9000	0.000%	717	11,834	+17.949%
2026-08-13	3.6900	3.9000	3.4000	3.9000	+4.000%	76	11,592	+17.949%
2026-08-12	3.1900	3.7500	3.0000	3.7500	+21.753%	339	11,592	+22.667%
2026-08-11	3.0000	3.1500	2.6800	3.0800	+16.226%	2,506	11,479	+49.351%
2026-08-10	3.2000	3.2000	2.5500	2.6500	-17.702%	191	9,465	+73.585%
2026-08-07	3.0900	3.2500	2.8600	3.2200	-15.486%	174	9,407	+42.857%
2026-08-06	3.5000	3.8100	3.4000	3.8100	-5.926%	192	9,435	+20.735%
2026-08-05	3.0800	4.1000	3.0300	4.0500	+14.085%	278	9,395	+13.580%
2026-08-04	3.6500	3.7700	3.2300	3.5500	+28.623%	320	9,388	+29.577%
2026-08-03	3.3000	3.3600	2.5500	2.7600	-34.597%	680	9,307	+66.667%
2026-07-31	5.4500	7.0000	3.9500	4.2200	-77.003%	881	6,811	+9.005%
2026-07-30	17.6000	18.3500	16.0500	18.3500	-4.922%	2,970	6,442	-74.932%
2026-07-29	21.8000	21.8000	19.3000	19.3000	-0.771%	149	6,781	-76.166%
2026-07-28	20.4200	20.6000	19.4500	19.4500	0.000%	16	6,796	-76.350%
2026-07-27	17.6500	19.6300	17.5400	19.4500	+0.361%	62	6,800	-76.350%
2026-07-24	18.9300	19.7000	18.3000	19.3800	-0.920%	77	6,800	-76.264%
2026-07-23	17.8500	20.2000	17.4000	19.5600	+38.723%	77	6,737	-76.483%
2026-07-22	13.7400	14.9500	13.5500	14.1000	+8.462%	98	6,726	-67.376%
2026-07-21	12.9000	13.1700	12.9000	13.0000	+5.263%	47	6,691	-64.615%
2026-07-20	13.0300	13.0900	11.3700	12.3500	-12.411%	407	6,670	-62.753%
2026-07-17	14.8500	14.8500	13.1500	14.1000	+9.049%	72	6,628	-67.376%
2026-07-16	11.6000	12.9300	10.8000	12.9300	+11.466%	3,102	6,617	-64.424%
2026-07-15	12.4000	12.6000	11.2000	11.6000	-15.513%	174	3,617	-60.345%
2026-07-14	14.9000	14.9500	13.7300	13.7300	-0.145%	81	3,614	-66.497%
2026-07-13	14.2000	14.6400	13.7000	13.7500	-9.836%	326	3,606	-66.545%
2026-07-10	15.1000	15.4500	14.7000	15.2500	+1.329%	49	3,599	-69.836%
2026-07-09	17.6700	17.7000	15.0500	15.0500	-5.346%	96	3,574	-69.435%
2026-07-08	16.4600	16.7200	15.9000	15.9000	+4.262%	71	3,569	-71.069%
2026-07-07	14.8000	16.4000	14.6000	15.2500	-2.244%	160	3,581	-69.836%
2026-07-06	16.7200	17.0000	15.2500	15.6000	-6.024%	99	3,608	-70.513%
2026-07-02	16.5400	16.6900	15.3500	16.6000	+2.217%	48	3,621	-72.289%
2026-07-01	17.8500	19.6700	16.2000	16.2400	-11.595%	202	3,621	-71.675%
2026-06-30	17.8700	18.3700	17.1500	18.3700	+4.911%	62	3,615	-74.959%
2026-06-29	17.5000	17.6900	15.8000	17.5100	-25.171%	356	3,590	-73.729%
2026-06-26	24.4500	24.4500	21.4900	23.4000	+1.518%	256	3,328	-80.342%
2026-06-25	24.5000	24.5000	22.6000	23.0500	+25.613%	80	3,296	-80.043%
2026-06-24	19.1000	19.1000	16.9500	18.3500	-8.250%	1,670	3,267	-74.932%
2026-06-23	21.2500	21.2500	19.2500	20.0000	-2.818%	25	1,681	-77.000%
2026-06-22	20.2000	21.4200	19.8500	20.5800	+23.976%	42	1,669	-77.648%
2026-06-18	18.9700	18.9700	15.6700	16.6000	-12.952%	286	1,732	-72.289%
2026-06-17	16.5000	19.0700	16.4400	19.0700	+26.208%	92	1,732	-75.878%
2026-06-16	14.5000	15.1100	14.1500	15.1100	+0.801%	13	1,732	-69.557%
2026-06-15	15.3000	15.5200	14.8200	14.9900	-21.312%	132	1,724	-69.313%
2026-06-12	20.9300	20.9300	18.9700	19.0500	+7.445%	48	1,729	-75.853%
2026-06-11	20.5300	20.5500	17.7300	17.7300	-10.319%	117	1,733	-74.055%
2026-06-10	17.8600	19.7700	17.7700	19.7700	+14.942%	205	1,728	-76.732%
2026-06-09	15.1600	18.4000	15.1200	17.2000	+1.535%	165	1,609	-73.256%
2026-06-08	15.8500	17.0200	15.5200	16.9400	+3.419%	181	1,502	-72.845%
2026-06-05	13.1000	16.5000	13.1000	16.3800	+23.065%	32	1,411	-71.917%
2026-06-04	13.9000	13.9000	13.3000	13.3100	-14.570%	192	1,410	-65.440%
2026-06-03	13.4000	15.7500	13.4000	15.5800	+27.184%	47	1,409	-70.475%
2026-06-02	12.5500	12.8000	11.9000	12.2500	+8.120%	75	1,397	-62.449%
2026-06-01	10.1000	11.3300	10.1000	11.3300	+26.592%	30	1,392	-59.400%
2026-05-29	8.9600	8.9600	8.7500	8.9500	+3.828%	8	1,373	-48.603%
2026-05-28	8.6200	8.6200	8.6200	8.6200	-6.811%	3	1,367	-46.636%
2026-05-27	9.5500	9.5500	9.2500	9.2500	-11.058%	4	1,365	-50.270%
2026-05-26	10.5700	11.0500	10.4000	10.4000	+3.689%	47	1,364	-55.769%
2026-05-22	9.8000	10.0300	9.4500	10.0300	+1.007%	86	1,265	-54.138%
2026-05-21	10.8000	10.8500	9.8000	9.9300	-7.628%	155	1,228	-53.676%
2026-05-20	10.8500	11.1900	10.6000	10.7500	-10.417%	74	1,228	-57.209%
2026-05-19	11.8000	13.0300	11.8000	12.0000	+11.008%	79	1,207	-61.667%
2026-05-18	10.8800	11.1600	10.3100	10.8100	-5.590%	230	1,207	-57.447%
2026-05-15	11.7000	11.7300	11.2300	11.4500	+9.048%	300	1,207	-59.825%
2026-05-14	10.4300	10.8500	10.4300	10.5000	+1.449%	48	1,150	-56.190%
2026-05-13	11.0200	11.1000	10.1000	10.3500	-8.000%	87	1,114	-55.556%
2026-05-12	10.9500	11.4400	10.9500	11.2500	+10.511%	13	1,114	-59.111%
2026-05-11	9.7400	10.2600	9.7400	10.1800	+6.042%	82	1,114	-54.813%
2026-05-08	10.0500	10.0500	9.6000	9.6000	-1.740%	12	1,103	-52.083%
2026-05-07	9.5000	9.8500	9.5000	9.7700	+7.363%	16	1,101	-52.917%
2026-05-06	9.5100	9.5500	8.9000	9.1000	-6.186%	40	1,090	-49.451%
2026-05-05	9.3500	10.0000	9.2500	9.7000	-8.491%	75	1,083	-52.577%
2026-05-04	10.5000	10.9500	9.6500	10.6000	-3.724%	115	1,057	-56.604%
2026-05-01	12.5000	12.5000	10.4000	11.0100	-10.122%	121	950	-58.220%
2026-04-30	12.9000	13.5000	11.9000	12.2500	-13.428%	728	950	-62.449%
2026-04-29	14.0000	14.1500	13.8000	14.1500	-3.741%	9	1,024	-67.491%
2026-04-28	14.6500	14.9500	14.4000	14.7000	+0.685%	22	1,023	-68.707%
2026-04-27	14.4000	14.6500	14.1500	14.6000	+5.874%	21	1,009	-68.493%
2026-04-24	15.1800	15.2100	13.7900	13.7900	-16.068%	33	998	-66.642%
2026-04-23	16.2100	16.4300	15.8500	16.4300	+0.798%	21	1,000	-72.002%
2026-04-22	16.2500	16.4000	16.1000	16.3000	-3.321%	964	987	-71.779%
2026-04-21	16.9800	17.3500	16.8500	16.8600	-8.618%	28	122	-72.716%
2026-04-20	18.4000	18.4500	18.4000	18.4500	+4.830%	11	122	-75.068%
2026-04-17	16.5000	17.6500	16.5000	17.6000	-3.297%	19	115	-73.864%
2026-04-16	18.7000	18.7000	18.2000	18.2000	-0.817%	4	101	-74.725%
2026-04-15	18.9100	19.1000	18.3500	18.3500	+3.966%	23	97	-74.932%
2026-04-14	19.7100	19.7100	17.6500	17.6500	-21.135%	39	91	-73.938%
2026-04-13	23.2000	23.2000	22.3800	22.3800	-1.410%	47	60	-79.446%
2026-04-10	24.0800	24.0800	22.7000	22.7000	-25.206%	11	27	-79.736%
2026-04-08	30.3500	30.3500	30.3500	30.3500	-33.297%	10	19	-84.843%
2026-03-30	45.5000	45.5000	45.5000	45.5000	+22.509%	1	9	-89.890%
2026-03-26	37.1400	37.1400	37.1400	37.1400	+4.620%	2	8	-87.614%
2026-03-17	36.8000	36.8000	35.5000	35.5000	-0.810%	7	8	-87.042%
2026-03-05	35.7900	35.7900	35.7900	35.7900	0.000%	1	1	-87.147%