Dark

AMZN20261218P255
AMZN Dec 18 2026 255.00 Put (AMZN261218P00255000)
option OPRA

EOD

Aug 20, 2026

16.20+14.488%(+2.05)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.4300	16.2000	15.1400	16.2000	+14.488%	41	2,029	0.000%
2026-08-19	15.6300	15.6300	14.0800	14.1500	-11.285%	73	2,026	+14.488%
2026-08-18	16.1800	16.7000	15.2900	15.9500	-0.932%	109	1,996	+1.567%
2026-08-17	14.0800	16.6000	14.0800	16.1000	+5.991%	85	1,993	+0.621%
2026-08-14	14.8700	15.2000	14.7500	15.1900	+3.686%	56	1,956	+6.649%
2026-08-13	13.7300	14.9000	13.7000	14.6500	+5.700%	96	1,955	+10.580%
2026-08-12	13.5000	13.8600	13.5000	13.8600	+10.438%	113	1,955	+16.883%
2026-08-11	12.2800	12.7600	12.0500	12.5500	+8.190%	30	1,906	+29.084%
2026-08-10	12.3200	12.3200	11.2000	11.6000	-6.452%	12	1,906	+39.655%
2026-08-07	12.1000	12.6500	11.9300	12.4000	-8.148%	18	1,908	+30.645%
2026-08-06	13.5200	13.5400	13.2500	13.5000	-2.527%	119	1,899	+20.000%
2026-08-05	12.8500	14.0500	12.3600	13.8500	+11.694%	260	1,901	+16.968%
2026-08-04	12.0000	12.6500	12.0000	12.4000	+15.349%	111	1,688	+30.645%
2026-08-03	10.6000	11.2000	10.2000	10.7500	-19.776%	263	1,739	+50.698%
2026-07-31	16.4900	16.4900	13.4000	13.4000	-56.564%	314	1,768	+20.896%
2026-07-30	30.6300	30.8500	30.1500	30.8500	-1.438%	8	1,881	-47.488%
2026-07-27	31.3000	31.3500	31.2500	31.3000	-3.988%	16	1,882	-48.243%
2026-07-24	33.3300	33.3300	32.3000	32.6000	+0.462%	47	1,879	-50.307%
2026-07-23	32.4500	32.4500	32.4500	32.4500	+27.006%	5	1,915	-50.077%
2026-07-21	25.7000	25.7000	25.4000	25.5500	+2.941%	5	1,913	-36.595%
2026-07-20	23.7500	24.8200	23.7500	24.8200	-5.448%	8	1,909	-34.730%
2026-07-17	26.9500	26.9500	25.5000	26.2500	+16.408%	53	1,910	-38.286%
2026-07-16	23.5500	23.7000	22.5500	22.5500	-2.927%	29	1,860	-28.160%
2026-07-15	24.0000	24.0000	22.6500	23.2300	-15.681%	29	1,876	-30.263%
2026-07-14	27.5500	27.5500	27.5500	27.5500	+4.356%	5	1,882	-41.198%
2026-07-13	27.2000	27.2000	26.2000	26.4000	-5.714%	4	1,877	-38.636%
2026-07-10	28.1000	28.1000	27.3000	28.0000	-1.754%	17	1,880	-42.143%
2026-07-09	30.0500	30.0500	28.5000	28.5000	-2.230%	68	1,876	-43.158%
2026-07-08	29.4500	29.4500	29.1500	29.1500	+5.045%	2	1,856	-44.425%
2026-07-07	28.8000	29.3000	27.3500	27.7500	-0.180%	23	1,856	-41.622%
2026-07-06	27.8500	27.8500	27.8000	27.8000	-3.640%	2	1,844	-41.727%
2026-07-02	28.8500	28.8500	28.8500	28.8500	-12.840%	1	1,842	-43.847%
2026-07-01	33.1000	33.1000	33.1000	33.1000	+7.293%	5	1,842	-51.057%
2026-06-30	30.8000	30.9000	30.4000	30.8500	+3.212%	9	1,837	-47.488%
2026-06-29	29.7500	30.4500	29.7500	29.8900	-14.600%	39	1,836	-45.801%
2026-06-26	35.0000	35.0000	35.0000	35.0000	-5.329%	1	1,836	-53.714%
2026-06-25	38.0000	38.0000	35.8800	36.9700	+21.812%	12	1,836	-56.181%
2026-06-24	31.8000	31.8000	29.4200	30.3500	-8.831%	3	1,833	-46.623%
2026-06-23	35.0000	35.1500	33.2900	33.2900	-2.375%	30	1,832	-51.337%
2026-06-22	33.9500	34.1000	33.6000	34.1000	+19.231%	6	1,843	-52.493%
2026-06-18	30.2200	30.4500	28.4000	28.6000	-10.764%	18	1,833	-43.357%
2026-06-17	29.1000	32.0500	29.1000	32.0500	+18.048%	1,120	1,833	-49.454%
2026-06-16	25.8000	27.1500	25.8000	27.1500	+0.185%	9	948	-40.331%
2026-06-15	27.2800	27.4500	26.8500	27.1000	-17.151%	41	945	-40.221%
2026-06-12	30.6100	32.7100	30.6100	32.7100	-0.153%	3	924	-50.474%
2026-06-11	32.3000	32.7600	32.3000	32.7600	+1.487%	3	922	-50.549%
2026-06-10	30.6100	32.2800	30.6100	32.2800	+9.239%	12	924	-49.814%
2026-06-09	28.6500	30.0000	28.6500	29.5500	+2.426%	50	925	-45.178%
2026-06-08	28.1800	28.8500	28.1500	28.8500	+3.964%	21	887	-43.847%
2026-06-05	24.8500	27.7500	24.8500	27.7500	+12.348%	16	882	-41.622%
2026-06-04	24.6800	24.7000	24.3800	24.7000	-9.358%	29	885	-34.413%
2026-06-03	26.2500	27.3900	26.2500	27.2500	+18.478%	60	878	-40.550%
2026-06-02	23.9400	24.1400	22.2000	23.0000	+7.527%	56	830	-29.565%
2026-06-01	20.6000	21.6000	20.6000	21.3900	+15.622%	180	804	-24.264%
2026-05-29	17.9500	18.5000	17.9500	18.5000	+6.690%	20	697	-12.432%
2026-05-28	17.5700	17.5700	17.3400	17.3400	-6.270%	4	684	-6.574%
2026-05-27	19.5000	19.5000	18.5000	18.5000	-10.194%	4	684	-12.432%
2026-05-26	19.8800	20.7500	19.8800	20.6000	+11.351%	12	685	-21.359%
2026-05-22	18.6000	18.6000	18.5000	18.5000	-3.141%	3	678	-12.432%
2026-05-21	19.8000	19.8000	19.1000	19.1000	-7.011%	3	679	-15.183%
2026-05-20	20.1500	20.5400	20.0700	20.5400	-6.381%	7	679	-21.130%
2026-05-19	23.2500	23.2500	21.9000	21.9400	+9.975%	62	627	-26.162%
2026-05-18	19.0000	20.2000	19.0000	19.9500	-3.855%	87	627	-18.797%
2026-05-15	21.1000	21.1000	20.7500	20.7500	+6.959%	6	627	-21.928%
2026-05-14	19.1500	19.7500	19.1500	19.4000	+1.305%	23	625	-16.495%
2026-05-13	19.3000	19.3000	19.1500	19.1500	+2.681%	6	608	-15.405%
2026-05-11	17.8800	18.7500	17.8600	18.6500	+1.913%	99	608	-13.137%
2026-05-08	18.3000	18.5600	18.0500	18.3000	+2.235%	59	543	-11.475%
2026-05-07	18.0500	18.0500	17.9000	17.9000	+6.358%	17	563	-9.497%
2026-05-06	18.1000	18.1000	16.8300	16.8300	-7.375%	12	577	-3.743%
2026-05-05	17.5300	18.1700	17.4000	18.1700	-4.116%	26	573	-10.842%
2026-05-04	18.8600	19.6000	18.2400	18.9500	-3.562%	6	561	-14.512%
2026-05-01	21.2500	21.2500	19.1400	19.6500	-6.784%	7	555	-17.557%
2026-04-30	21.9500	23.8500	21.0000	21.0800	-8.547%	48	555	-23.150%
2026-04-29	23.2800	23.2800	22.2900	23.0500	-7.318%	17	547	-29.718%
2026-04-28	25.6500	25.6500	24.5000	24.8700	+3.410%	20	541	-34.861%
2026-04-27	23.7000	24.0500	23.7000	24.0500	+3.843%	8	540	-32.640%
2026-04-24	25.0500	25.0500	23.1600	23.1600	-12.039%	32	538	-30.052%
2026-04-23	25.8000	27.1200	25.6500	26.3300	-0.491%	93	537	-38.473%
2026-04-22	27.6700	27.6700	26.4300	26.4600	-4.373%	5	524	-38.776%
2026-04-21	27.3000	27.6700	27.1500	27.6700	-6.076%	4	524	-41.453%
2026-04-20	28.4500	30.1000	28.4500	29.4600	+10.172%	22	524	-45.010%
2026-04-17	26.7100	26.7800	26.0000	26.7400	-8.924%	11	515	-39.417%
2026-04-16	29.3600	29.3600	29.3600	29.3600	+0.205%	1	509	-44.823%
2026-04-15	29.7100	29.9000	29.2500	29.3000	-1.014%	8	508	-44.710%
2026-04-14	29.4500	29.6000	28.8800	29.6000	-14.697%	32	501	-45.270%
2026-04-13	34.7000	34.7000	34.7000	34.7000	+0.726%	1	473	-53.314%
2026-04-10	34.9000	34.9000	33.6500	34.4500	-21.615%	64	473	-52.975%
2026-04-08	43.9500	43.9500	43.9500	43.9500	-12.936%	99	409	-63.140%
2026-03-25	50.4800	50.4800	50.4800	50.4800	-5.380%	1	310	-67.908%
2026-03-12	53.3500	53.3500	53.3500	53.3500	+9.100%	3	310	-69.634%
2026-03-06	49.4500	49.4500	48.9000	48.9000	+2.301%	10	307	-66.871%
2026-03-05	47.8000	47.8000	47.8000	47.8000	-1.240%	1	310	-66.109%
2026-03-04	48.4000	48.4000	48.4000	48.4000	-10.783%	1	310	-66.529%
2026-03-03	54.2500	54.2500	54.2500	54.2500	+2.243%	1	311	-70.138%
2026-02-20	53.1100	53.1100	53.0600	53.0600	-5.872%	18	312	-69.469%
2026-02-18	56.3700	56.3700	56.3700	56.3700	-8.012%	18	312	-71.261%
2026-02-13	61.2800	61.2800	61.2800	61.2800	+15.318%	4	294	-73.564%
2026-02-10	53.1400	53.1400	53.1400	53.1400	-1.865%	5	294	-69.514%
2026-02-06	56.7500	56.7500	54.1500	54.1500	+42.876%	61	294	-70.083%
2026-02-03	37.8500	37.9500	37.8500	37.9000	+10.303%	165	363	-57.256%
2026-02-02	35.4000	35.4000	34.3000	34.3600	+0.940%	30	218	-52.852%
2026-01-27	34.0400	34.0400	34.0400	34.0400	-14.062%	1	219	-52.409%
2026-01-21	39.6100	39.6100	39.6100	39.6100	+1.564%	1	219	-59.101%
2026-01-20	39.3000	39.3000	39.0000	39.0000	+10.482%	6	219	-58.462%
2026-01-15	35.9000	36.0500	35.3000	35.3000	-1.944%	13	213	-54.108%
2026-01-14	36.0000	36.0000	36.0000	36.0000	+4.956%	1	213	-55.000%
2026-01-13	33.4000	34.4500	33.0300	34.3000	+8.202%	13	213	-52.770%
2026-01-12	31.9400	31.9400	31.7000	31.7000	-3.324%	9	202	-48.896%
2026-01-08	33.0500	33.0500	32.7800	32.7900	-6.100%	51	202	-50.595%
2026-01-07	34.5500	34.9200	33.4000	34.9200	+0.925%	112	221	-53.608%
2026-01-06	34.6500	34.6500	34.6000	34.6000	-11.282%	30	211	-53.179%
2026-01-05	39.2500	39.7000	39.0000	39.0000	-1.266%	7	201	-58.462%
2025-12-29	39.5000	39.5000	39.5000	39.5000	-0.878%	2	199	-58.987%
2025-12-23	39.6700	39.8500	39.6700	39.8500	-4.688%	4	201	-59.348%
2025-12-22	41.8800	41.8800	41.8100	41.8100	-8.009%	2	200	-61.253%
2025-12-16	45.4500	45.4500	45.4500	45.4500	+1.225%	2	199	-64.356%
2025-12-15	44.9000	44.9000	44.9000	44.9000	+5.399%	2	197	-63.920%
2025-12-11	42.6000	42.6000	42.6000	42.6000	-0.234%	2	196	-61.972%
2025-12-05	42.7000	42.7000	42.7000	42.7000	-4.002%	2	196	-62.061%
2025-12-04	44.4900	44.4900	44.4800	44.4800	+6.590%	4	196	-63.579%
2025-12-03	41.7200	41.7300	41.7200	41.7300	-8.787%	2	196	-61.179%
2025-11-24	45.7500	45.7500	45.7500	45.7500	-10.645%	2	197	-64.590%
2025-11-21	51.2000	51.2000	51.2000	51.2000	+4.811%	1	197	-68.359%
2025-11-19	49.1500	49.1500	48.8500	48.8500	+33.106%	2	197	-66.837%
2025-11-12	36.7100	36.7100	36.7000	36.7000	+6.377%	2	198	-55.858%
2025-11-10	34.1000	35.7000	34.1000	34.5000	-10.086%	34	198	-53.043%
2025-11-07	38.3700	38.3700	38.3700	38.3700	+11.056%	1	200	-57.780%
2025-11-05	34.4900	34.5500	34.4900	34.5500	+1.618%	70	201	-53.111%
2025-11-04	33.6500	34.0200	31.7000	34.0000	+8.142%	43	164	-52.353%
2025-11-03	32.2500	32.2500	30.6900	31.4400	-10.427%	56	135	-48.473%
2025-10-31	33.9800	35.4200	33.1500	35.1000	-26.261%	56	135	-53.846%
2025-10-30	45.6700	47.6000	44.4100	47.6000	+8.676%	33	152	-65.966%
2025-10-29	42.3200	43.8100	42.1600	43.8000	+3.156%	32	147	-63.014%
2025-10-28	43.7100	44.5300	42.3900	42.4600	-2.682%	28	138	-61.846%
2025-10-27	43.4000	43.8900	43.2600	43.6300	-2.764%	25	134	-62.870%
2025-10-24	45.1300	45.7700	44.5500	44.8700	-5.854%	70	134	-63.896%
2025-10-23	47.7300	48.0700	47.3600	47.6600	-4.220%	20	119	-66.009%
2025-10-22	48.6500	49.7600	48.6500	49.7600	+6.804%	6	119	-67.444%
2025-10-21	46.6800	47.1100	45.8500	46.5900	-9.022%	28	119	-65.229%
2025-10-20	51.0200	51.4400	50.7000	51.2100	-3.323%	16	112	-68.366%
2025-10-17	53.6600	53.7700	52.8100	52.9700	+3.842%	4	112	-69.417%
2025-10-16	50.0400	51.0100	49.9600	51.0100	-2.055%	6	112	-68.242%
2025-10-15	51.2400	52.0800	51.2400	52.0800	+4.077%	6	112	-68.894%
2025-10-14	48.8000	50.0400	48.8000	50.0400	+4.928%	4	113	-67.626%
2025-10-13	47.4300	47.7800	47.4300	47.6900	-2.355%	8	113	-66.031%
2025-10-10	43.4200	48.9000	43.4200	48.8400	+12.147%	4	112	-66.830%
2025-10-09	45.4800	45.7300	43.4500	43.5500	+1.208%	37	112	-62.801%
2025-10-08	44.1600	44.2500	43.0200	43.0300	-7.403%	29	138	-62.352%
2025-10-07	46.2500	46.4700	46.2500	46.4700	+0.194%	2	116	-65.139%
2025-10-06	47.6400	47.9300	46.1200	46.3800	-0.706%	10	116	-65.071%
2025-10-03	44.7500	46.7100	44.6200	46.7100	+3.158%	10	116	-65.318%
2025-10-02	46.1500	46.4400	45.0500	45.2800	-2.686%	10	115	-64.223%
2025-10-01	46.3200	46.5300	46.3200	46.5300	-0.916%	2	111	-65.184%
2025-09-30	46.4800	46.9600	46.4800	46.9600	+2.510%	14	111	-65.503%
2025-09-29	45.2700	46.0800	45.2700	45.8100	-1.122%	8	108	-64.637%
2025-09-26	47.1500	47.2500	46.1600	46.3300	-0.194%	6	107	-65.033%
2025-09-25	46.1800	46.4200	46.1800	46.4200	+0.281%	2	108	-65.101%
2025-09-24	46.0100	46.4600	46.0100	46.2900	+2.050%	6	108	-65.003%
2025-09-23	44.4000	45.3600	44.4000	45.3600	+9.698%	8	108	-64.286%
2025-09-22	40.2900	41.4900	40.2900	41.3500	+5.539%	30	108	-60.822%
2025-09-19	39.1700	39.1800	38.1400	39.1800	-0.533%	74	105	-58.652%
2025-09-18	39.6000	39.7000	38.9000	39.3900	-1.253%	8	83	-58.873%
2025-09-17	40.3200	40.5600	39.6700	39.8900	+3.826%	15	83	-59.388%
2025-09-16	37.9600	38.4200	37.9200	38.4200	-4.237%	6	85	-57.834%
2025-09-15	39.7000	40.1200	38.7700	40.1200	-3.442%	31	85	-59.621%
2025-09-12	40.4400	41.5700	40.4400	41.5500	+3.487%	10	80	-61.011%
2025-09-11	39.4100	40.1500	39.4100	40.1500	+0.150%	4	80	-59.651%
2025-09-10	38.9500	40.0900	38.9500	40.0900	+12.109%	4	80	-59.591%
2025-09-09	35.9100	36.0900	35.5600	35.7600	-2.455%	8	80	-54.698%
2025-09-08	36.3200	36.6600	36.3200	36.6600	-4.779%	5	82	-55.810%
2025-09-05	38.3100	38.5000	38.3100	38.5000	+2.941%	2	82	-57.922%
2025-09-04	37.6100	37.7000	37.4000	37.4000	-11.374%	7	82	-56.684%
2025-09-03	41.5200	42.2900	41.5200	42.2000	-0.683%	16	81	-61.611%
2025-09-02	42.3200	42.4900	42.3200	42.4900	+6.518%	2	90	-61.873%
2025-08-29	39.7300	40.1200	39.7300	39.8900	+0.100%	10	89	-59.388%
2025-08-27	39.8500	39.8500	39.8500	39.8500	-0.623%	14	89	-59.348%
2025-08-26	39.8800	40.2400	39.8200	40.1000	-8.552%	22	91	-59.601%
2025-08-21	43.8500	43.8500	43.8500	43.8500	+2.814%	10	91	-63.056%
2025-08-20	42.6500	42.6500	42.6500	42.6500	+6.333%	1	101	-62.016%
2025-08-19	40.1100	40.1100	40.1100	40.1100	+1.776%	19	101	-59.611%
2025-08-18	39.4100	39.4100	39.4100	39.4100	+1.051%	1	101	-58.894%
2025-08-15	38.9500	39.0000	38.9500	39.0000	+2.902%	2	100	-58.462%
2025-08-14	37.9000	37.9000	37.9000	37.9000	-14.640%	1	100	-57.256%
2025-08-12	44.8200	44.9900	44.2800	44.4000	+0.294%	4	101	-63.514%
2025-08-11	43.9700	44.2700	43.9700	44.2700	+1.817%	4	101	-63.406%
2025-08-08	43.3200	43.4800	43.3200	43.4800	-1.562%	2	99	-62.741%
2025-08-06	44.4000	44.4000	44.1700	44.1700	-8.551%	2	98	-63.324%
2025-08-05	48.1500	48.3000	48.1500	48.3000	-3.323%	2	98	-66.460%
2025-08-04	49.9600	49.9600	49.9600	49.9600	+4.519%	2	97	-67.574%
2025-08-01	47.8000	47.8000	47.8000	47.8000	+23.355%	1	97	-66.109%
2025-07-31	38.1500	38.7500	38.1500	38.7500	-1.399%	4	96	-58.194%
2025-07-30	39.4400	39.4400	39.3000	39.3000	+5.588%	4	95	-58.779%
2025-07-29	37.2200	37.2200	37.2200	37.2200	-2.310%	1	97	-56.475%
2025-07-28	38.2400	38.2400	38.1000	38.1000	-1.550%	8	97	-57.480%
2025-07-25	38.7300	39.0100	38.6600	38.7000	-0.642%	10	99	-58.140%
2025-07-24	39.3000	39.3000	38.7300	38.9500	-5.069%	5	100	-58.408%
2025-07-23	40.9500	41.1000	40.9200	41.0300	-1.370%	4	97	-60.517%
2025-07-22	41.7000	42.2000	41.5000	41.6000	+2.413%	16	97	-61.058%
2025-07-21	40.6000	40.7500	40.6000	40.6200	-5.710%	3	95	-60.118%
2025-07-18	44.0000	44.2400	42.8000	43.0800	-1.980%	8	94	-62.396%
2025-07-17	44.1000	44.2500	43.9000	43.9500	-1.369%	6	94	-63.140%
2025-07-16	43.8100	45.2700	43.8100	44.5600	+4.478%	14	92	-63.645%
2025-07-15	42.5500	43.1500	42.5000	42.6500	-2.067%	14	91	-62.016%
2025-07-14	43.6400	43.6500	43.4500	43.5500	-4.307%	27	87	-62.801%
2025-07-10	45.5100	45.5100	45.5000	45.5100	-19.309%	25	104	-64.403%
2025-05-28	56.4000	56.4000	56.4000	56.4000	+6.940%	4	81	-71.277%
2025-05-13	52.7400	52.7400	52.7400	52.7400	-6.572%	12	81	-69.283%
2025-05-12	56.4500	56.4500	56.4500	56.4500	-18.870%	15	93	-71.302%
2025-05-01	69.6300	69.6300	68.7700	69.5800	-3.105%	12	94	-76.717%
2025-04-29	71.7600	71.8100	71.7600	71.8100	+1.858%	2	82	-77.440%
2025-04-25	70.5000	70.5000	70.5000	70.5000	-2.015%	6	81	-77.021%
2025-04-24	71.9500	71.9500	71.9500	71.9500	+4.351%	3	81	-77.484%
2025-04-01	68.9500	68.9500	68.9500	68.9500	+2.224%	1	81	-76.505%
2025-03-18	67.4500	67.4500	67.4500	67.4500	+2.977%	24	80	-75.982%
2025-03-17	64.9500	65.5000	64.9500	65.5000	+51.972%	7	88	-75.267%
2025-02-12	43.1000	43.1000	43.1000	43.1000	+1.055%	20	93	-62.413%
2025-02-11	42.2000	42.6500	42.2000	42.6500	-1.841%	61	93	-62.016%
2025-02-10	43.4000	43.4500	43.4000	43.4500	+1.353%	30	74	-62.716%
2025-01-23	42.8700	42.8700	42.8700	42.8700	-3.228%	1	74	-62.211%
2025-01-21	44.0500	44.3000	44.0500	44.3000	-7.593%	58	74	-63.431%
2024-12-06	47.9400	47.9400	47.9400	47.9400	-3.638%	30	17	-66.208%
2024-12-05	49.2900	49.7500	49.2900	49.7500	-1.270%	16	19	-67.437%
2024-12-04	50.3900	50.3900	50.3900	50.3900	-13.121%	1	4	-67.851%
2024-11-18	58.0000	58.0000	58.0000	58.0000	+7.607%	1	3	-72.069%
2024-11-13	53.9000	53.9000	53.9000	53.9000	-1.553%	1	2	-69.944%
2024-11-07	54.7500	54.7500	54.7500	54.7500	0.000%	2	1	-70.411%