Dark

AMZN20261218P105
AMZN Dec 18 2026 105.00 Put (AMZN261218P00105000)
option OPRA

EOD

Jun 30, 2026

0.2500-7.407%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.2500	0.2500	0.2500	0.2500	-7.407%	1	2,222	0.000%
2026-06-25	0.3000	0.3100	0.2600	0.2700	+3.846%	104	2,223	-7.407%
2026-06-22	0.2900	0.3000	0.2500	0.2600	+8.333%	514	2,225	-3.846%
2026-06-18	0.2100	0.2400	0.2100	0.2400	-17.241%	2	2,205	+4.167%
2026-06-15	0.3200	0.3200	0.2900	0.2900	+3.571%	22	2,205	-13.793%
2026-06-12	0.2900	0.3800	0.2800	0.2800	-22.222%	24	2,216	-10.714%
2026-06-10	0.3600	0.3600	0.3600	0.3600	+28.571%	22	2,214	-30.556%
2026-06-09	0.2900	0.3600	0.2800	0.2800	+3.704%	26	2,214	-10.714%
2026-06-04	0.2500	0.2700	0.2500	0.2700	+12.500%	10	2,212	-7.407%
2026-06-03	0.2600	0.2600	0.2000	0.2400	-14.286%	12	2,218	+4.167%
2026-06-01	0.2800	0.2800	0.2800	0.2800	+40.000%	1	2,211	-10.714%
2026-05-28	0.2000	0.2000	0.2000	0.2000	-31.034%	10	2,210	+25.000%
2026-05-14	0.2900	0.2900	0.2900	0.2900	+31.818%	2	2,200	-13.793%
2026-05-11	0.2200	0.2200	0.2200	0.2200	-12.000%	1	2,202	+13.636%
2026-05-07	0.2500	0.2500	0.2500	0.2500	-13.793%	12	2,202	0.000%
2026-04-30	0.2900	0.2900	0.2900	0.2900	-6.452%	2	2,202	-13.793%
2026-04-29	0.3100	0.3100	0.3100	0.3100	-18.421%	1	2,203	-19.355%
2026-04-27	0.3800	0.3800	0.3800	0.3800	-11.628%	1	2,204	-34.211%
2026-04-23	0.4300	0.4300	0.4300	0.4300	+4.878%	2	2,205	-41.860%
2026-04-22	0.4200	0.4200	0.4100	0.4100	-14.583%	16	2,204	-39.024%
2026-04-16	0.5000	0.5000	0.4800	0.4800	-5.882%	37	2,219	-47.917%
2026-04-15	0.5100	0.5100	0.5100	0.5100	+2.000%	1	2,183	-50.980%
2026-04-14	0.5800	0.5800	0.5000	0.5000	-20.635%	3	2,182	-50.000%
2026-04-13	0.6400	0.6400	0.6300	0.6300	-3.077%	2	2,183	-60.317%
2026-04-10	0.6500	0.6500	0.6500	0.6500	-16.667%	1	2,185	-61.538%
2026-04-09	0.7900	0.8500	0.7700	0.7800	-8.235%	14	2,185	-67.949%
2026-04-08	0.9100	0.9100	0.8500	0.8500	-25.439%	2	2,186	-70.588%
2026-04-07	1.1400	1.1400	1.1400	1.1400	+5.556%	10	2,186	-78.070%
2026-04-06	1.0800	1.0800	1.0800	1.0800	-7.692%	1	2,181	-76.852%
2026-04-01	1.1700	1.1700	1.1700	1.1700	-25.000%	1	2,180	-78.632%
2026-03-27	1.5200	1.5600	1.5200	1.5600	+35.652%	3	2,181	-83.974%
2026-03-25	1.1500	1.1500	1.1500	1.1500	+2.679%	1	2,181	-78.261%
2026-03-18	1.1200	1.1200	1.1200	1.1200	+10.891%	2	2,180	-77.679%
2026-03-17	1.0500	1.0500	1.0100	1.0100	-13.675%	2	2,178	-75.248%
2026-03-16	1.1300	1.1700	1.1300	1.1700	+7.339%	4	2,178	-78.632%
2026-03-04	1.0800	1.0900	1.0800	1.0900	-14.173%	2	2,177	-77.064%
2026-02-27	1.2700	1.2700	1.2700	1.2700	+11.404%	1	2,177	-80.315%
2026-02-25	1.1400	1.1400	1.1400	1.1400	-14.925%	3	2,174	-78.070%
2026-02-23	1.3400	1.3400	1.3400	1.3400	+11.667%	1	2,174	-81.343%
2026-02-20	1.2000	1.2000	1.2000	1.2000	-15.493%	2	2,173	-79.167%
2026-02-12	1.4600	1.4600	1.4200	1.4200	+5.970%	15	2,172	-82.394%
2026-02-11	1.3400	1.3400	1.3400	1.3400	+9.836%	10	2,172	-81.343%
2026-02-06	1.2800	1.3800	1.1500	1.2200	+15.094%	63	2,177	-79.508%
2026-02-05	1.1500	1.1500	1.0600	1.0600	+12.766%	4	2,165	-76.415%
2026-02-04	0.9400	0.9400	0.9400	0.9400	+23.684%	1	2,166	-73.404%
2026-02-03	0.7600	0.7600	0.7600	0.7600	-2.564%	1	2,166	-67.105%
2026-01-30	0.7800	0.7800	0.7800	0.7800	0.000%	20	2,165	-67.949%
2026-01-29	0.7800	0.7800	0.7800	0.7800	+8.333%	1	2,157	-67.949%
2026-01-23	0.7200	0.7200	0.7200	0.7200	-14.286%	1	2,157	-65.278%
2026-01-21	0.8400	0.8400	0.8400	0.8400	+20.000%	2	2,157	-70.238%
2026-01-13	0.7000	0.7000	0.7000	0.7000	-5.405%	1	2,157	-64.286%
2026-01-08	0.7400	0.7400	0.7400	0.7400	-5.128%	3	2,156	-66.216%
2026-01-06	0.8300	0.8300	0.7800	0.7800	-14.286%	2	2,153	-67.949%
2026-01-05	0.9100	0.9100	0.9100	0.9100	-9.901%	1	2,151	-72.527%
2026-01-02	1.0100	1.0100	1.0100	1.0100	-19.841%	1	2,151	-75.248%
2025-12-12	1.2600	1.2600	1.2600	1.2600	+8.621%	2	2,150	-80.159%
2025-12-08	1.1600	1.1600	1.1600	1.1600	+0.870%	10	2,152	-78.448%
2025-12-05	1.1700	1.1700	1.1500	1.1500	-4.167%	3	2,152	-78.261%
2025-12-03	1.2300	1.2300	1.2000	1.2000	0.000%	53	2,152	-79.167%
2025-12-01	1.2000	1.2000	1.2000	1.2000	-30.636%	1	2,142	-79.167%
2025-11-20	1.7300	1.7300	1.7300	1.7300	+44.167%	185	2,142	-85.549%
2025-11-07	1.2000	1.2000	1.2000	1.2000	+22.449%	185	2,180	-79.167%
2025-11-05	0.9800	0.9800	0.9800	0.9800	+1.031%	1	1,995	-74.490%
2025-10-31	0.9500	0.9700	0.8500	0.9700	-16.379%	6	1,995	-74.227%
2025-10-29	1.1200	1.1900	1.1200	1.1600	0.000%	6	1,995	-78.448%
2025-10-27	1.1600	1.1600	1.1600	1.1600	-1.695%	1	1,994	-78.448%
2025-10-24	1.1800	1.1800	1.1800	1.1800	-10.606%	1	1,994	-78.814%
2025-10-23	1.3200	1.3200	1.3200	1.3200	-9.589%	1	1,995	-81.061%
2025-10-22	1.4600	1.4600	1.4600	1.4600	-15.116%	1	1,994	-82.877%
2025-10-17	1.7500	1.8000	1.7200	1.7200	+1.775%	3	1,994	-85.465%
2025-10-15	1.6800	1.6900	1.6800	1.6900	+1.807%	2	1,993	-85.207%
2025-10-14	1.7300	1.7300	1.6200	1.6600	+3.106%	72	1,993	-84.940%
2025-10-10	1.5900	1.6100	1.5900	1.6100	+20.149%	4	2,063	-84.472%
2025-10-09	1.3100	1.3400	1.3100	1.3400	+3.077%	2	2,064	-81.343%
2025-10-08	1.2400	1.3000	1.2400	1.3000	-5.797%	2	2,063	-80.769%
2025-10-07	1.3800	1.3800	1.3800	1.3800	-2.128%	1	2,063	-81.884%
2025-10-06	1.4100	1.4400	1.3700	1.4100	+1.439%	4	2,063	-82.270%
2025-10-03	1.3500	1.3900	1.3500	1.3900	+8.594%	4	2,064	-82.014%
2025-10-01	1.2800	1.2800	1.2800	1.2800	-6.569%	2	2,066	-80.469%
2025-09-24	1.3700	1.3700	1.3700	1.3700	+3.008%	18	2,068	-81.752%
2025-09-23	1.3200	1.3300	1.3200	1.3300	+9.917%	4	2,068	-81.203%
2025-09-17	1.1900	1.2100	1.1900	1.2100	+9.009%	2	2,072	-79.339%
2025-09-16	1.1100	1.1100	1.1100	1.1100	-9.756%	1	2,072	-77.477%
2025-09-15	1.2300	1.2300	1.2300	1.2300	+12.844%	1	2,071	-79.675%
2025-09-08	1.0900	1.0900	1.0900	1.0900	-2.679%	1	2,072	-77.064%
2025-09-05	1.1100	1.1200	1.1000	1.1200	+0.901%	12	2,071	-77.679%
2025-08-26	1.1500	1.1500	1.1100	1.1100	+2.778%	2	2,083	-77.477%
2025-08-25	1.1300	1.1300	1.0800	1.0800	-9.244%	2	2,083	-76.852%
2025-08-20	1.1900	1.1900	1.1900	1.1900	+4.386%	8	2,083	-78.992%
2025-08-19	1.1300	1.1800	1.1200	1.1400	+9.615%	22	2,083	-78.070%
2025-08-15	1.0600	1.0600	1.0400	1.0400	-7.965%	2	2,082	-75.962%
2025-08-12	1.1400	1.1400	1.0800	1.1300	-2.586%	37	2,082	-77.876%
2025-08-06	1.2200	1.2900	1.1600	1.1600	-7.200%	8	2,106	-78.448%
2025-08-05	1.2500	1.2500	1.2500	1.2500	+10.619%	3	2,101	-80.000%
2025-07-30	1.1300	1.1300	1.1300	1.1300	-2.586%	1	2,101	-77.876%
2025-07-28	1.1300	1.1600	1.1000	1.1600	+1.754%	4	2,101	-78.448%
2025-07-25	1.1900	1.1900	1.1400	1.1400	-4.202%	2	2,101	-78.070%
2025-07-24	1.1700	1.1900	1.1700	1.1900	-6.299%	2	2,101	-78.992%
2025-07-23	1.2700	1.2700	1.2700	1.2700	-6.618%	2	2,102	-80.315%
2025-07-22	1.2900	1.3600	1.2900	1.3600	-3.546%	2	2,102	-81.618%
2025-07-18	1.3600	1.4100	1.3600	1.4100	-1.399%	2	2,102	-82.270%
2025-07-14	1.4300	1.4300	1.4300	1.4300	-2.055%	1	2,102	-82.517%
2025-07-11	1.4500	1.4600	1.4500	1.4600	-5.195%	6	2,103	-82.877%
2025-07-09	1.5800	1.5800	1.5300	1.5400	-12.500%	7	2,103	-83.766%
2025-07-02	1.8600	1.8600	1.7600	1.7600	-3.825%	2	2,102	-85.795%
2025-07-01	1.8900	1.8900	1.7700	1.8300	-25.610%	6	2,102	-86.339%
2025-06-20	2.4600	2.4600	2.4600	2.4600	+2.929%	4	2,104	-89.837%
2025-06-18	2.3500	2.3900	2.3500	2.3900	-2.846%	2	2,104	-89.540%
2025-06-12	2.4600	2.4600	2.4600	2.4600	+7.895%	1	2,104	-89.837%
2025-06-09	2.2800	2.2800	2.2800	2.2800	-6.173%	1	2,104	-89.035%
2025-06-06	2.4300	2.4300	2.4300	2.4300	-8.989%	4	2,103	-89.712%
2025-05-28	2.6700	2.6700	2.6700	2.6700	+1.136%	3	2,101	-90.637%
2025-05-27	2.6400	2.6400	2.6400	2.6400	+2.326%	10	2,104	-90.530%
2025-05-19	2.5800	2.5800	2.5800	2.5800	-6.522%	10	2,104	-90.310%
2025-05-15	2.7100	2.7600	2.7100	2.7600	+6.564%	18	2,094	-90.942%
2025-05-14	2.5900	2.5900	2.5900	2.5900	-0.385%	6	2,110	-90.347%
2025-05-12	2.5600	2.6000	2.5600	2.6000	-20.000%	2	2,110	-90.385%
2025-05-08	3.2500	3.2500	3.2500	3.2500	-4.412%	14	2,110	-92.308%
2025-05-01	3.4400	3.4400	3.4000	3.4000	-5.556%	2	2,110	-92.647%
2025-04-29	3.6500	3.6500	3.6000	3.6000	-0.552%	2	2,110	-93.056%
2025-04-25	3.6400	3.6400	3.5500	3.6200	-2.162%	14	2,110	-93.094%
2025-04-24	3.8000	3.8000	3.7000	3.7000	-7.960%	3	2,110	-93.243%
2025-04-23	4.0900	4.0900	4.0200	4.0200	-18.623%	4	2,110	-93.781%
2025-04-22	5.2100	5.2100	4.8300	4.9400	-15.843%	8	2,109	-94.939%
2025-04-21	5.9400	5.9400	5.8700	5.8700	+16.932%	4	2,108	-95.741%
2025-04-17	5.0200	5.0200	5.0200	5.0200	0.000%	2	2,107	-95.020%
2025-04-16	5.1800	5.1800	5.0200	5.0200	+12.809%	7	2,107	-95.020%
2025-04-14	4.5400	4.5400	4.4500	4.4500	-20.536%	2	2,107	-94.382%
2025-04-11	5.3900	5.6000	5.3900	5.6000	+23.077%	6	2,107	-95.536%
2025-04-09	5.7000	5.7000	4.3500	4.5500	-16.514%	589	2,106	-94.505%
2025-04-07	6.6600	6.6600	5.2500	5.4500	+66.667%	104	1,587	-95.413%
2025-04-01	3.3300	3.3300	3.2700	3.2700	-2.096%	2	1,533	-92.355%
2025-03-31	3.7000	3.7000	3.3400	3.3400	+39.749%	3	1,533	-92.515%
2025-03-25	2.3900	2.3900	2.3900	2.3900	-18.983%	1	1,533	-89.540%
2025-03-14	2.8500	2.9500	2.8500	2.9500	-7.813%	4	1,533	-91.525%
2025-03-13	3.2700	3.2700	3.2000	3.2000	-7.246%	2	1,533	-92.188%
2025-03-10	3.4000	3.4500	3.3500	3.4500	+16.554%	17	1,533	-92.754%
2025-03-07	2.8900	2.9600	2.8900	2.9600	+6.475%	10	1,537	-91.554%
2025-03-06	2.7200	2.7800	2.7200	2.7800	+15.833%	2	1,536	-91.007%
2025-03-05	2.5000	2.5500	2.4000	2.4000	-14.894%	26	1,536	-89.583%
2025-03-04	2.8700	2.8800	2.7600	2.8200	+11.462%	33	1,562	-91.135%
2025-03-03	2.3000	2.5600	2.2500	2.5300	+7.203%	33	1,587	-90.119%
2025-02-28	2.3100	2.3600	2.2800	2.3600	+12.919%	14	1,614	-89.407%
2025-02-27	2.0800	2.1500	1.9900	2.0900	+2.956%	8	1,617	-88.038%
2025-02-26	1.9900	2.0900	1.8900	2.0300	-7.727%	8	1,615	-87.685%
2025-02-25	2.3000	2.3000	2.1000	2.2000	+12.821%	7	1,611	-88.636%
2025-02-24	1.9600	2.0100	1.9500	1.9500	+1.563%	8	1,608	-87.179%
2025-02-21	1.8100	1.9200	1.8100	1.9200	+13.609%	14	1,608	-86.979%
2025-02-19	1.7500	1.7600	1.6900	1.6900	+0.595%	11	1,601	-85.207%
2025-02-18	1.6800	1.6800	1.6800	1.6800	+4.348%	2	1,596	-85.119%
2025-02-14	1.6800	1.6900	1.5600	1.6100	+3.205%	28	1,595	-84.472%
2025-02-13	1.6600	1.6600	1.5600	1.5600	-7.143%	3	1,594	-83.974%
2025-02-06	1.6800	1.6800	1.6800	1.6800	+11.258%	5	1,594	-85.119%
2025-02-04	1.5500	1.5500	1.5100	1.5100	-19.251%	8	1,594	-83.444%
2025-01-27	1.8700	1.8700	1.8700	1.8700	+6.857%	1	1,600	-86.631%
2025-01-24	1.7500	1.7500	1.7500	1.7500	+1.744%	4	1,600	-85.714%
2025-01-23	1.7000	1.7300	1.7000	1.7200	-2.825%	7	1,600	-85.465%
2025-01-22	1.7700	1.7700	1.7700	1.7700	-10.606%	2	1,600	-85.876%
2025-01-17	2.0000	2.0000	1.9800	1.9800	-24.427%	6	1,598	-87.374%
2024-12-30	2.6200	2.6200	2.6200	2.6200	+1.946%	2	1,598	-90.458%
2024-12-27	2.5700	2.5700	2.5700	2.5700	+22.381%	2	1,600	-90.272%
2024-12-10	2.1400	2.1400	2.1000	2.1000	+5.000%	76	1,600	-88.095%
2024-12-09	2.0000	2.0000	2.0000	2.0000	-7.407%	2	1,537	-87.500%
2024-12-06	2.1600	2.2200	2.1600	2.1600	-6.494%	144	1,535	-88.426%
2024-12-03	2.3100	2.3100	2.3100	2.3100	-5.328%	1	1,535	-89.177%
2024-12-02	2.4400	2.4400	2.4400	2.4400	-2.400%	10	1,534	-89.754%
2024-11-26	2.6900	3.4800	2.4900	2.5000	-9.420%	264	1,534	-90.000%
2024-11-25	2.7000	2.7600	2.7000	2.7600	-7.071%	50	1,559	-90.942%
2024-11-22	2.9700	2.9700	2.9700	2.9700	+1.020%	50	1,584	-91.582%
2024-11-21	2.8900	2.9400	2.8900	2.9400	+9.701%	100	1,584	-91.497%
2024-11-20	2.6800	2.6800	2.6800	2.6800	-21.637%	37	1,584	-90.672%
2024-10-31	3.4200	3.4200	3.4200	3.4200	+5.231%	1	1,584	-92.690%
2024-10-22	3.2500	3.2500	3.2500	3.2500	-1.515%	1	1,583	-92.308%
2024-10-15	3.4000	3.4400	3.2600	3.3000	-8.333%	65	1,583	-92.424%
2024-10-09	3.6000	3.6000	3.6000	3.6000	-6.494%	1	1,648	-93.056%
2024-10-08	3.8500	3.8500	3.8500	3.8500	+1.852%	2	1,648	-93.506%
2024-10-04	3.7800	3.7800	3.7800	3.7800	-3.077%	4	1,648	-93.386%
2024-10-03	3.9000	3.9000	3.9000	3.9000	+8.333%	1	1,650	-93.590%
2024-09-24	3.6000	3.6000	3.6000	3.6000	+4.956%	1	1,650	-93.056%
2024-09-23	3.4500	3.4600	3.4100	3.4300	-13.602%	208	1,650	-92.711%
2024-09-17	3.9700	3.9700	3.9700	3.9700	-17.292%	10	1,442	-93.703%
2024-09-04	4.8000	4.8000	4.8000	4.8000	-0.208%	6	1,452	-94.792%
2024-08-28	5.0000	5.0000	4.8100	4.8100	+7.366%	2	1,446	-94.802%
2024-08-26	4.5700	4.5700	4.4800	4.4800	-0.444%	4	1,446	-94.420%
2024-08-23	4.5000	4.5000	4.5000	4.5000	+1.124%	8	1,442	-94.444%
2024-08-22	4.4500	4.4500	4.4500	4.4500	+5.952%	6	1,442	-94.382%
2024-08-15	4.3000	4.3000	4.2000	4.2000	-11.392%	138	1,447	-94.048%
2024-08-14	4.7500	4.7500	4.7200	4.7400	-7.961%	255	1,367	-94.726%
2024-08-12	5.1500	5.1500	5.1500	5.1500	-15.574%	1	1,141	-95.146%
2024-08-07	5.9000	6.1000	5.8500	6.1000	-3.937%	15	1,140	-95.902%
2024-08-06	6.5500	6.5500	6.3500	6.3500	-10.563%	17	1,148	-96.063%
2024-08-05	7.8500	7.8500	6.7500	7.1000	+22.414%	18	1,135	-96.479%
2024-08-02	5.2500	6.0200	5.0000	5.8000	+38.095%	2,021	1,121	-95.690%
2024-07-22	4.2000	4.2000	4.2000	4.2000	+2.439%	1	112	-94.048%
2024-07-17	4.1000	4.1000	4.1000	4.1000	+7.895%	1	111	-93.902%
2024-07-16	3.8000	3.8000	3.8000	3.8000	-3.797%	2	111	-93.421%
2024-07-09	3.9500	3.9500	3.9500	3.9500	0.000%	1	109	-93.671%
2024-07-03	3.9500	3.9500	3.9500	3.9500	+5.898%	1	110	-93.671%
2024-07-02	3.8000	3.8000	3.7300	3.7300	-5.808%	3	110	-93.298%
2024-06-28	3.9600	3.9600	3.9600	3.9600	+11.549%	1	108	-93.687%
2024-06-27	3.5500	3.5500	3.5500	3.5500	-12.346%	1	108	-92.958%
2024-06-25	4.0500	4.0500	4.0500	4.0500	-2.410%	48	107	-93.827%
2024-06-12	4.1400	4.1500	4.1400	4.1500	+1.220%	12	59	-93.976%
2024-06-10	4.1000	4.1000	4.1000	4.1000	-7.865%	10	47	-93.902%
2024-06-06	4.4500	4.4500	4.4500	4.4500	-15.238%	12	38	-94.382%
2024-06-03	5.2500	5.2500	5.2500	5.2500	+1.942%	1	46	-95.238%
2024-05-31	5.1600	5.1600	5.1500	5.1500	+8.421%	4	47	-95.146%
2024-05-30	4.8300	4.8300	4.7500	4.7500	-3.455%	2	45	-94.737%
2024-05-24	4.9200	4.9200	4.9200	4.9200	0.000%	4	41	-94.919%
2024-05-21	5.0000	5.1000	4.9200	4.9200	+1.443%	5	41	-94.919%
2024-05-20	4.8400	4.8500	4.8400	4.8500	-3.000%	13	36	-94.845%
2024-05-16	5.0000	5.0000	5.0000	5.0000	+3.093%	1	23	-95.000%
2024-05-15	4.8500	4.8500	4.8500	4.8500	-1.020%	1	23	-94.845%
2024-05-14	5.0000	5.0000	4.9000	4.9000	+1.031%	2	22	-94.898%
2024-05-13	4.8500	4.8500	4.8500	4.8500	+0.622%	2	22	-94.845%
2024-05-09	4.8200	4.8200	4.8200	4.8200	-4.554%	10	22	-94.813%
2024-05-06	5.1800	5.1800	4.9800	5.0500	-8.182%	11	12	-95.050%
2024-05-02	5.5000	5.5000	5.5000	5.5000	-6.303%	2	3	-95.455%
2024-05-01	5.7200	5.8700	5.7200	5.8700	+1.207%	2	4	-95.741%
2024-04-30	5.8000	5.8000	5.8000	5.8000	-0.515%	2	3	-95.690%
2024-04-26	5.9000	5.9000	5.8300	5.8300	-6.869%	4	2	-95.712%
2024-04-25	6.2600	6.2600	6.2600	6.2600	0.000%	1	1	-96.006%