Dark

AMZN20261016P270
AMZN Oct 16 2026 270.00 Put (AMZN261016P00270000)
option OPRA

EOD

Aug 20, 2026

17.28+20.839%(+2.98)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.0000	17.2800	15.6500	17.2800	+20.839%	108	2,702	0.000%
2026-08-19	14.8600	15.4000	14.3000	14.3000	-16.129%	72	2,763	+20.839%
2026-08-18	17.6800	18.4000	16.0000	17.0500	+3.647%	41	2,774	+1.349%
2026-08-17	14.3600	18.0800	14.3600	16.4500	+4.777%	258	2,777	+5.046%
2026-08-14	15.2000	15.7000	14.9500	15.7000	+7.534%	1,152	2,786	+10.064%
2026-08-13	14.0200	15.0000	12.9400	14.6000	+3.546%	252	2,262	+18.356%
2026-08-12	11.7000	14.1000	11.4500	14.1000	+17.402%	343	2,262	+22.553%
2026-08-11	11.3000	12.1500	10.8700	12.0100	+16.039%	356	2,107	+43.880%
2026-08-10	11.2600	11.9900	9.7000	10.3500	-10.929%	199	1,997	+66.957%
2026-08-07	12.9000	12.9000	10.6000	11.6200	-13.284%	164	1,961	+48.709%
2026-08-06	13.2000	13.4000	12.3400	13.4000	+1.515%	183	1,911	+28.955%
2026-08-05	10.4000	13.9500	10.2900	13.2000	+10.460%	1,127	1,915	+30.909%
2026-08-04	12.3500	12.3500	10.4200	11.9500	+22.564%	486	1,483	+44.603%
2026-08-03	10.9000	11.4000	8.7500	9.7500	-30.357%	689	1,460	+77.231%
2026-07-31	17.3300	17.3300	13.3000	14.0000	-60.828%	730	1,173	+23.429%
2026-07-30	36.0300	36.0400	35.5000	35.7400	-14.066%	15	759	-51.651%
2026-07-28	41.5900	41.5900	41.5900	41.5900	+0.507%	1	755	-58.452%
2026-07-27	41.2800	41.3800	41.2800	41.3800	+3.579%	3	754	-58.241%
2026-07-24	41.1000	41.1000	39.9500	39.9500	-1.309%	3	755	-56.746%
2026-07-23	40.5000	40.5000	40.4800	40.4800	+21.744%	11	756	-57.312%
2026-07-22	32.7600	33.2500	32.7600	33.2500	+19.390%	2	752	-48.030%
2026-07-20	27.8500	27.8500	27.8500	27.8500	-10.880%	2	752	-37.953%
2026-07-17	29.7400	31.2500	29.7400	31.2500	+19.962%	12	752	-44.704%
2026-07-16	25.6000	26.1500	25.6000	26.0500	-2.178%	8	753	-33.666%
2026-07-15	28.9400	28.9400	26.2500	26.6300	-15.861%	19	755	-35.111%
2026-07-14	31.8500	31.8500	31.6000	31.6500	+2.893%	3	753	-45.403%
2026-07-13	30.5000	30.9000	30.5000	30.7600	-6.929%	117	752	-43.823%
2026-07-10	33.0500	33.0500	32.9500	33.0500	-5.029%	8	651	-47.716%
2026-07-09	34.8000	34.9000	34.8000	34.8000	-0.855%	11	655	-50.345%
2026-07-08	35.1000	35.1000	35.1000	35.1000	+1.592%	10	655	-50.769%
2026-07-07	32.8000	34.5500	32.8000	34.5500	-2.318%	11	655	-49.986%
2026-07-02	35.3700	35.3700	35.3700	35.3700	-22.958%	1	665	-51.145%
2026-06-25	45.9100	45.9100	45.9100	45.9100	+25.574%	1	665	-62.361%
2026-06-24	37.8100	37.8100	35.6500	36.5600	-9.728%	88	666	-52.735%
2026-06-23	40.5000	40.5000	40.5000	40.5000	-2.878%	2	592	-57.333%
2026-06-22	41.5500	41.7500	41.5500	41.7000	+21.397%	12	592	-58.561%
2026-06-18	35.0500	35.2000	34.2000	34.3500	-6.276%	94	602	-49.694%
2026-06-17	35.2500	36.6500	35.2500	36.6500	-7.799%	18	602	-52.851%
2026-06-12	39.1000	39.7500	39.1000	39.7500	+6.999%	18	605	-56.528%
2026-06-11	38.8500	39.1500	37.1500	37.1500	+9.652%	66	604	-53.486%
2026-06-09	33.8800	33.8800	33.8800	33.8800	+1.134%	1	576	-48.996%
2026-06-08	33.5500	33.5500	33.5000	33.5000	+15.917%	2	575	-48.418%
2026-06-04	28.9000	28.9000	28.9000	28.9000	0.000%	1	575	-40.208%
2026-06-03	28.1400	28.9000	27.8700	28.9000	+7.595%	13	576	-40.208%
2026-06-02	26.8700	26.8800	26.8600	26.8600	+6.587%	25	571	-35.666%
2026-06-01	23.3100	25.3000	23.3100	25.2000	+23.227%	17	572	-31.429%
2026-05-29	19.7500	20.6000	19.7500	20.4500	+5.849%	33	568	-15.501%
2026-05-28	21.7300	21.7300	19.3200	19.3200	-8.175%	29	557	-10.559%
2026-05-27	20.5000	21.2000	20.4500	21.0400	-10.468%	121	529	-17.871%
2026-05-26	23.6600	23.6600	23.5000	23.5000	+7.062%	13	494	-26.468%
2026-05-22	21.3600	21.9500	21.0000	21.9500	+3.294%	17	474	-21.276%
2026-05-21	23.0000	23.0000	21.2500	21.2500	-10.148%	15	464	-18.682%
2026-05-20	23.6500	23.7000	23.5600	23.6500	-7.617%	15	464	-26.934%
2026-05-19	26.8200	26.8200	25.5000	25.6000	+11.063%	7	431	-32.500%
2026-05-18	21.9000	23.0500	21.9000	23.0500	-3.556%	20	431	-25.033%
2026-05-15	24.0000	24.0000	23.8500	23.9000	+6.935%	8	431	-27.699%
2026-05-14	22.4000	22.8000	22.2500	22.3500	+4.196%	19	427	-22.685%
2026-05-13	22.1000	22.2000	21.4500	21.4500	-5.507%	27	362	-19.441%
2026-05-12	23.0000	23.5000	22.6000	22.7000	+6.224%	37	362	-23.877%
2026-05-11	20.2400	21.3700	20.1000	21.3700	+6.055%	88	362	-19.139%
2026-05-08	20.5500	20.6900	20.1500	20.1500	-1.946%	32	350	-14.243%
2026-05-07	20.1000	20.9000	19.9900	20.5500	+7.031%	111	325	-15.912%
2026-05-06	20.5000	20.6000	18.7500	19.2000	-5.744%	176	226	-10.000%
2026-05-05	19.5500	20.7000	19.3600	20.3700	-7.828%	181	155	-15.169%
2026-05-04	22.2400	22.2400	20.8500	22.1000	-2.428%	46	136	-21.810%
2026-05-01	21.3200	22.6500	21.3200	22.6500	-6.675%	52	121	-23.709%
2026-04-30	26.4200	26.6000	24.2700	24.2700	-10.772%	11	121	-28.801%
2026-04-29	25.8300	27.7500	25.8300	27.2000	-4.225%	24	113	-36.471%
2026-04-28	30.0000	30.0000	28.2500	28.4000	+2.342%	16	111	-39.155%
2026-04-27	27.7400	27.7500	27.7400	27.7500	+3.738%	6	106	-37.730%
2026-04-24	27.6000	27.6000	26.7500	26.7500	-17.054%	13	105	-35.402%
2026-04-21	31.9500	32.2500	31.9500	32.2500	-6.223%	45	63	-46.419%
2026-04-16	34.3900	34.3900	34.3900	34.3900	-4.737%	1	63	-49.753%
2026-04-14	36.1000	36.1000	36.1000	36.1000	-10.754%	4	62	-52.133%
2026-04-13	40.4500	40.4500	40.4500	40.4500	-15.377%	10	62	-57.281%
2026-04-09	47.8000	47.8000	47.8000	47.8000	-21.575%	4	68	-63.849%
2026-04-07	60.9500	60.9500	60.9500	60.9500	+2.351%	4	68	-71.649%
2026-04-06	59.5500	59.5500	59.5500	59.5500	-5.476%	4	68	-70.982%
2026-04-02	62.7000	63.0000	62.7000	63.0000	+3.960%	8	60	-72.571%
2026-04-01	60.6000	60.6000	60.6000	60.6000	-11.752%	10	60	-71.485%
2026-03-30	68.2000	68.6700	68.2000	68.6700	-4.092%	8	60	-74.836%
2026-03-27	69.4000	71.6000	69.4000	71.6000	+15.914%	16	60	-75.866%
2026-03-26	61.7700	61.7700	61.7700	61.7700	+0.931%	4	53	-72.025%
2026-03-25	61.2000	61.2000	61.2000	61.2000	-4.420%	4	53	-71.765%
2026-03-24	61.9500	64.3000	61.9500	64.0300	+4.114%	22	49	-73.013%
2026-03-23	61.5000	61.5000	61.5000	61.5000	-5.602%	4	61	-71.902%
2026-03-20	64.9500	65.3500	64.8200	65.1500	+2.631%	118	57	-73.477%
2026-03-19	63.4800	63.4800	63.4800	63.4800	+0.842%	4	123	-72.779%
2026-03-18	63.0000	63.0000	62.9500	62.9500	+0.479%	7	123	-72.550%
2026-03-16	62.9900	62.9900	62.6500	62.6500	-2.853%	9	123	-72.418%
2026-03-13	63.0500	64.4900	63.0500	64.4900	-4.812%	126	126	-73.205%
2026-03-03	67.7500	67.7500	67.7500	67.7500	+5.039%	4	4	-74.494%
2026-03-02	64.5000	64.5000	64.5000	64.5000	0.000%	4	4	-73.209%