Dark

AMZN20261016P265
AMZN Oct 16 2026 265.00 Put (AMZN261016P00265000)
option OPRA

EOD

Aug 20, 2026

13.95+21.410%(+2.46)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.4500	14.1800	12.4000	13.9500	+21.410%	189	3,235	0.000%
2026-08-19	13.1500	13.5500	11.3000	11.4900	-18.799%	125	3,181	+21.410%
2026-08-18	15.0000	15.0000	13.0400	14.1500	+0.497%	211	3,129	-1.413%
2026-08-17	11.6000	14.9000	11.6000	14.0800	+8.308%	77	3,118	-0.923%
2026-08-14	12.3900	13.0000	12.1000	13.0000	+5.263%	1,810	3,080	+7.308%
2026-08-13	11.8000	12.4500	10.7100	12.3500	+6.009%	251	1,820	+12.955%
2026-08-12	9.5000	11.6500	9.3500	11.6500	+19.487%	118	1,820	+19.742%
2026-08-11	9.0000	9.9200	8.9000	9.7500	+14.302%	291	1,823	+43.077%
2026-08-10	9.3000	9.3000	8.0500	8.5300	-10.867%	78	1,806	+63.540%
2026-08-07	10.2600	10.3100	8.6300	9.5700	-12.202%	130	1,779	+45.768%
2026-08-06	11.2300	11.2300	10.1500	10.9000	-2.417%	251	1,791	+27.982%
2026-08-05	8.7800	11.6500	8.6500	11.1700	+11.477%	183	1,783	+24.888%
2026-08-04	9.5100	10.0500	8.8000	10.0200	+25.250%	275	1,785	+39.222%
2026-08-03	9.0000	9.6000	7.2700	8.0000	-30.131%	1,226	1,772	+74.375%
2026-07-31	14.6800	14.7000	11.1800	11.4500	-69.179%	969	1,254	+21.834%
2026-07-28	39.1800	39.1800	37.1500	37.1500	+2.060%	3	723	-62.450%
2026-07-24	36.4000	36.4000	36.4000	36.4000	+25.301%	1	723	-61.676%
2026-07-22	29.3100	29.3100	29.0500	29.0500	+18.089%	2	723	-51.979%
2026-07-20	24.6000	24.6000	24.6000	24.6000	-10.055%	3	722	-43.293%
2026-07-17	27.0700	27.4000	27.0700	27.3500	+4.190%	11	721	-48.995%
2026-07-16	23.2500	26.2500	23.0000	26.2500	+13.883%	16	721	-46.857%
2026-07-15	23.5000	23.5000	23.0000	23.0500	-15.257%	16	719	-39.479%
2026-07-13	27.3500	27.4500	27.2000	27.2000	-8.108%	16	718	-48.713%
2026-07-10	29.5000	29.6000	29.5000	29.6000	-5.128%	12	719	-52.872%
2026-07-09	31.2500	31.3000	31.1500	31.2000	+0.161%	13	719	-55.288%
2026-07-08	31.5000	31.5000	31.1500	31.1500	+1.136%	16	721	-55.217%
2026-07-07	30.7500	31.0000	30.7500	30.8000	+2.156%	14	725	-54.708%
2026-07-06	30.9500	30.9500	29.8500	30.1500	+2.030%	46	726	-53.731%
2026-07-02	29.5500	29.5500	29.5500	29.5500	-7.685%	1	727	-52.792%
2026-07-01	35.1000	35.1000	32.0100	32.0100	-3.147%	11	727	-56.420%
2026-06-30	33.1000	33.1000	33.0500	33.0500	-16.435%	4	727	-57.791%
2026-06-26	39.5500	39.5500	39.5500	39.5500	-4.630%	1	725	-64.728%
2026-06-25	40.9300	41.4700	40.9300	41.4700	+29.392%	4	726	-66.361%
2026-06-24	32.0000	32.1000	32.0000	32.0500	-12.432%	27	726	-56.474%
2026-06-23	36.6500	36.6500	36.6000	36.6000	-3.175%	9	732	-61.885%
2026-06-22	37.7000	37.8000	37.6500	37.8000	+22.528%	18	741	-63.095%
2026-06-18	31.4500	31.6500	30.8500	30.8500	-6.373%	96	793	-54.781%
2026-06-17	32.8500	32.9500	32.8000	32.9500	+8.388%	20	793	-57.663%
2026-06-15	30.4000	30.4000	30.4000	30.4000	-14.487%	2	801	-54.112%
2026-06-12	35.4500	35.5500	35.3500	35.5500	+3.917%	21	799	-60.759%
2026-06-11	35.6800	35.6800	34.2100	34.2100	+9.788%	23	801	-59.222%
2026-06-08	30.1400	31.1600	30.1400	31.1600	+3.145%	6	805	-55.231%
2026-06-05	25.6200	30.2100	25.6200	30.2100	+16.867%	4	806	-53.823%
2026-06-04	25.8500	25.8500	25.8500	25.8500	-10.243%	27	807	-46.035%
2026-06-03	25.1400	28.8000	25.1400	28.8000	+20.755%	81	834	-51.563%
2026-06-02	25.5000	25.6000	23.1000	23.8500	+6.236%	22	844	-41.509%
2026-06-01	21.5900	22.5500	21.5000	22.4500	+27.195%	31	845	-37.862%
2026-05-29	17.5500	18.1500	17.5500	17.6500	+2.915%	24	834	-20.963%
2026-05-28	19.4000	19.4000	17.1500	17.1500	-6.027%	61	817	-18.659%
2026-05-27	18.0500	18.7500	18.0500	18.2500	-9.832%	59	811	-23.562%
2026-05-26	19.4500	21.3000	18.8700	20.2400	+3.476%	149	809	-31.077%
2026-05-22	18.8000	19.6000	18.5500	19.5600	+1.928%	54	766	-28.681%
2026-05-21	21.6500	21.6500	18.7100	19.1900	-8.836%	88	751	-27.306%
2026-05-20	21.4500	21.9500	20.5500	21.0500	-8.279%	30	751	-33.729%
2026-05-19	22.3500	24.5500	22.3500	22.9500	+7.645%	16	686	-39.216%
2026-05-18	20.6700	21.3200	19.4300	21.3200	-1.067%	44	686	-34.568%
2026-05-15	22.4200	22.4200	21.3000	21.5500	+8.020%	15	686	-35.267%
2026-05-14	20.2500	20.3000	19.4500	19.9500	+4.779%	14	677	-30.075%
2026-05-13	20.3500	20.7500	18.9700	19.0400	-7.393%	57	634	-26.733%
2026-05-12	20.8000	21.0500	20.5300	20.5600	+7.700%	22	634	-32.150%
2026-05-11	18.0000	19.1500	18.0000	19.0900	+3.750%	18	634	-26.925%
2026-05-08	18.4000	18.4000	18.3000	18.4000	+0.822%	23	627	-24.185%
2026-05-07	17.8400	18.5500	17.7000	18.2500	+7.038%	305	604	-23.562%
2026-05-06	17.1500	17.1500	17.0500	17.0500	-5.540%	15	399	-18.182%
2026-05-05	17.0000	18.5000	17.0000	18.0500	-7.436%	123	404	-22.715%
2026-05-04	19.0000	20.0000	18.0000	19.5000	-3.941%	79	339	-28.462%
2026-05-01	20.0300	20.3000	19.6300	20.3000	-6.236%	83	234	-31.281%
2026-04-30	22.8000	24.4500	21.5000	21.6500	-11.813%	130	234	-35.566%
2026-04-29	23.2000	25.1000	23.2000	24.5500	-5.939%	37	154	-43.177%
2026-04-28	27.4000	27.4000	26.1000	26.1000	+3.366%	7	135	-46.552%
2026-04-27	24.1500	25.5000	24.1500	25.2500	+3.061%	62	129	-44.752%
2026-04-24	25.7000	25.7000	24.5000	24.5000	-12.500%	15	84	-43.061%
2026-04-23	26.9500	28.9500	26.9000	28.0000	-3.614%	35	77	-50.179%
2026-04-22	29.0000	29.0500	29.0000	29.0500	-0.514%	24	47	-51.979%
2026-04-21	29.5000	29.5000	28.9500	29.2000	-2.829%	56	22	-52.226%
2026-04-17	28.4200	30.1000	28.4200	30.0500	-8.801%	4	22	-53.577%
2026-04-14	32.9500	32.9500	32.9500	32.9500	-41.055%	4	18	-57.663%
2026-04-07	55.9000	55.9000	55.9000	55.9000	-5.415%	4	18	-75.045%
2026-03-31	60.8000	61.1800	59.1000	59.1000	+0.853%	18	14	-76.396%
2026-03-24	58.6000	58.6000	58.6000	58.6000	+3.351%	4	10	-76.195%
2026-03-23	56.7000	56.7000	56.7000	56.7000	-5.955%	4	10	-75.397%
2026-03-13	60.2900	60.2900	60.2900	60.2900	+0.718%	10	10	-76.862%
2026-02-24	59.8600	59.8600	59.8600	59.8600	0.000%	10	10	-76.696%