Dark

AMZN20261016P245
AMZN Oct 16 2026 245.00 Put (AMZN261016P00245000)
option OPRA

EOD

Aug 20, 2026

5.83+34.642%(+1.50)493

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.9500	5.9000	4.7500	5.8300	+34.642%	493	7,464	0.000%
2026-08-19	5.1800	5.9000	4.3000	4.3300	-25.345%	1,175	7,170	+34.642%
2026-08-18	5.4000	6.2000	5.1000	5.8000	+6.033%	647	6,575	+0.517%
2026-08-17	4.3800	6.0000	4.3800	5.4700	+8.103%	983	6,251	+6.581%
2026-08-14	5.0000	5.1000	4.6500	5.0600	+0.797%	493	6,003	+15.217%
2026-08-13	4.8400	5.0500	4.2700	5.0200	+10.330%	223	5,962	+16.135%
2026-08-12	3.9500	4.6300	3.8500	4.5500	+13.750%	164	5,962	+28.132%
2026-08-11	3.8800	4.0500	3.4500	4.0000	+13.960%	2,417	5,908	+45.750%
2026-08-10	3.8500	3.8500	3.3400	3.5100	-12.250%	134	3,810	+66.097%
2026-08-07	4.5500	4.5500	3.7000	4.0000	-14.894%	115	3,799	+45.750%
2026-08-06	4.9500	4.9500	4.5500	4.7000	-2.287%	214	3,756	+24.043%
2026-08-05	3.8200	5.1600	3.7500	4.8100	+10.575%	365	3,634	+21.206%
2026-08-04	4.5300	4.5300	3.8500	4.3500	+24.286%	386	3,475	+34.023%
2026-08-03	3.9000	3.9500	3.1900	3.5000	-32.563%	317	3,421	+66.571%
2026-07-31	7.3200	7.3200	5.0100	5.1900	-75.634%	889	3,321	+12.331%
2026-07-30	21.6000	21.6000	18.8500	21.3000	-12.883%	152	2,808	-72.629%
2026-07-29	24.0500	24.4500	22.5000	24.4500	+7.947%	44	2,779	-76.155%
2026-07-28	23.7300	23.7300	22.2700	22.6500	+3.048%	106	2,784	-74.260%
2026-07-27	20.8600	21.9800	20.8600	21.9800	+2.710%	3	2,778	-73.476%
2026-07-24	22.0500	22.0500	21.4000	21.4000	-5.016%	4	2,777	-72.757%
2026-07-23	20.8700	23.1200	20.3500	22.5300	+35.478%	28	2,779	-74.123%
2026-07-22	16.2500	17.3500	15.9800	16.6300	+8.339%	37	2,787	-64.943%
2026-07-21	15.4000	15.5000	14.9500	15.3500	+4.778%	319	2,776	-62.020%
2026-07-20	15.1900	15.1900	13.4500	14.6500	-10.671%	110	2,715	-60.205%
2026-07-17	17.2700	17.2700	15.2000	16.4000	+7.895%	616	2,660	-64.451%
2026-07-16	13.7500	15.2000	12.6500	15.2000	+10.385%	270	2,125	-61.645%
2026-07-15	14.6800	14.6800	13.1500	13.7700	-13.396%	162	2,131	-57.662%
2026-07-14	18.1000	18.1000	15.9000	15.9000	+0.063%	141	2,138	-63.333%
2026-07-13	16.9300	16.9900	15.8600	15.8900	-9.665%	51	2,139	-63.310%
2026-07-10	17.1700	17.8000	17.1700	17.5900	+1.676%	162	2,126	-66.856%
2026-07-09	19.3100	19.3100	17.3000	17.3000	-8.947%	7	1,966	-66.301%
2026-07-08	19.0000	19.0000	19.0000	19.0000	+8.262%	1	1,966	-69.316%
2026-07-07	17.0000	18.6000	16.6000	17.5500	-1.127%	193	1,965	-66.781%
2026-07-06	18.4500	18.4500	17.6500	17.7500	-3.005%	113	1,973	-67.155%
2026-07-02	18.2000	18.3000	17.9000	18.3000	-5.670%	5	1,984	-68.142%
2026-07-01	20.8000	20.8000	19.4000	19.4000	-6.731%	25	1,984	-69.948%
2026-06-30	19.8500	21.2500	19.8500	20.8000	+4.261%	53	1,983	-71.971%
2026-06-29	19.8000	20.3500	18.2800	19.9500	-27.560%	240	1,956	-70.777%
2026-06-26	27.5000	27.5900	26.7700	27.5400	+2.379%	11	1,890	-78.831%
2026-06-25	26.6500	26.9000	26.2200	26.9000	+29.639%	303	1,882	-78.327%
2026-06-24	21.7500	21.7500	19.4800	20.7500	-9.111%	49	1,582	-71.904%
2026-06-23	23.5000	23.5100	22.5000	22.8300	-4.676%	20	1,591	-74.463%
2026-06-22	22.6600	24.3600	22.6600	23.9500	+25.854%	33	1,586	-75.658%
2026-06-18	21.4000	21.4000	18.7000	19.0300	-10.867%	36	1,583	-69.364%
2026-06-17	19.1000	21.3500	19.1000	21.3500	+23.553%	28	1,583	-72.693%
2026-06-16	17.0500	17.4100	17.0000	17.2800	-0.403%	10	1,583	-66.262%
2026-06-15	18.5000	18.5000	17.2900	17.3500	-20.046%	18	1,586	-66.398%
2026-06-12	22.4000	24.3500	21.7000	21.7000	-3.341%	40	1,586	-73.134%
2026-06-11	22.5000	22.5000	22.3500	22.4500	-0.222%	3	1,572	-74.031%
2026-06-10	20.0000	22.5000	20.0000	22.5000	+14.213%	19	1,574	-74.089%
2026-06-09	19.2500	20.8700	19.0900	19.7000	+2.338%	44	1,562	-70.406%
2026-06-08	17.9500	19.4000	17.9400	19.2500	+2.776%	93	1,590	-69.714%
2026-06-05	16.1000	18.7700	15.5000	18.7300	+21.623%	17	1,562	-68.873%
2026-06-04	16.3500	16.3500	15.4000	15.4000	-12.500%	44	1,549	-62.143%
2026-06-03	15.0000	18.0400	15.0000	17.6000	+23.509%	27	1,545	-66.875%
2026-06-02	14.4000	14.4000	13.9500	14.2500	+10.039%	48	1,535	-59.088%
2026-06-01	12.2000	13.0500	12.2000	12.9500	+24.519%	41	1,533	-54.981%
2026-05-29	10.6500	10.6600	10.0700	10.4000	+4.523%	38	1,529	-43.942%
2026-05-28	10.5000	10.5000	9.9500	9.9500	-8.716%	38	1,510	-41.407%
2026-05-27	10.5800	10.9700	10.5800	10.9000	-9.167%	14	1,498	-46.514%
2026-05-26	12.3800	12.3800	12.0000	12.0000	+4.167%	98	1,486	-51.417%
2026-05-22	11.0000	11.6000	11.0000	11.5200	+1.141%	12	1,418	-49.392%
2026-05-21	12.0000	12.0000	11.2000	11.3900	-8.145%	15	1,414	-48.815%
2026-05-20	12.5300	12.5300	12.4000	12.4000	-10.469%	689	1,414	-52.984%
2026-05-19	15.1000	15.1000	13.7000	13.8500	+8.884%	23	1,111	-57.906%
2026-05-18	12.2500	12.7500	12.2500	12.7200	-3.270%	19	1,111	-54.167%
2026-05-15	13.3000	13.3500	13.0000	13.1500	+7.787%	30	1,111	-55.665%
2026-05-14	12.2000	12.4500	12.1500	12.2000	+4.901%	21	1,090	-52.213%
2026-05-13	12.6000	12.7000	11.5100	11.6300	-6.811%	132	1,095	-49.871%
2026-05-12	12.4800	12.4800	12.4800	12.4800	+7.772%	1	1,095	-53.285%
2026-05-11	10.9300	11.6800	10.8800	11.5800	+3.857%	80	1,095	-49.655%
2026-05-08	11.3000	11.3000	11.0500	11.1500	-1.762%	37	1,094	-47.713%
2026-05-07	10.8500	11.4000	10.8000	11.3500	+9.135%	82	1,061	-48.634%
2026-05-06	10.7500	11.3500	10.1500	10.4000	-5.455%	136	1,002	-43.942%
2026-05-05	10.4900	11.4000	10.4900	11.0000	-8.333%	130	924	-47.000%
2026-05-04	11.9500	12.0000	11.8700	12.0000	-4.762%	3	867	-51.417%
2026-05-01	13.8000	13.8000	12.0500	12.6000	-10.000%	141	848	-53.730%
2026-04-30	14.5000	15.4900	14.0000	14.0000	-9.561%	47	848	-58.357%
2026-04-29	15.9000	15.9000	15.2000	15.4800	-5.954%	110	817	-62.339%
2026-04-28	16.7000	16.9100	16.2300	16.4600	+0.061%	123	708	-64.581%
2026-04-27	15.9000	16.5000	15.8100	16.4500	+5.992%	148	689	-64.559%
2026-04-24	16.5000	16.5000	15.4800	15.5200	-15.560%	200	689	-62.436%
2026-04-23	17.7500	18.3800	17.2500	18.3800	-0.109%	52	675	-68.281%
2026-04-22	18.7000	18.9000	18.1500	18.4000	-7.305%	89	640	-68.315%
2026-04-21	19.1000	19.8500	18.8500	19.8500	-2.409%	206	462	-70.630%
2026-04-20	20.7500	21.5500	20.3400	20.3400	+3.511%	113	462	-71.337%
2026-04-17	18.5200	19.6500	18.1500	19.6500	-4.843%	115	354	-70.331%
2026-04-16	21.9000	21.9000	20.5000	20.6500	+0.487%	145	259	-71.768%
2026-04-15	21.3900	21.3900	20.5500	20.5500	-0.964%	101	127	-71.630%
2026-04-14	22.4800	22.4800	20.5100	20.7500	-16.767%	22	41	-71.904%
2026-04-13	25.2000	25.2000	24.9300	24.9300	-2.043%	7	32	-76.615%
2026-04-10	25.6500	25.6500	25.4500	25.4500	-16.830%	25	26	-77.092%
2026-04-09	30.6000	30.6000	30.6000	30.6000	-37.931%	1	6	-80.948%
2026-03-27	49.3000	49.3000	49.3000	49.3000	+8.686%	5	5	-88.174%
2026-03-20	45.3600	45.3600	45.3600	45.3600	0.000%	5	5	-87.147%