Dark

AMZN20261218P260
AMZN Dec 18 2026 260.00 Put (AMZN261218P00260000)
option OPRA

EOD

Jul 2, 2026

31.98-6.900%(-2.37)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	31.0000	31.9800	31.0000	31.9800	-6.900%	101	2,552	0.000%
2026-07-01	34.1500	34.3500	34.1500	34.3500	+2.906%	10	2,552	-6.900%
2026-06-30	33.6000	33.6000	33.3800	33.3800	+0.815%	2	2,549	-4.194%
2026-06-29	34.3900	34.3900	30.6500	33.1100	-19.145%	37	2,549	-3.413%
2026-06-26	40.9900	40.9900	38.4200	40.9500	+1.361%	4	2,520	-21.905%
2026-06-25	40.3000	41.2000	40.3000	40.4000	+10.989%	53	2,521	-20.842%
2026-06-24	34.8500	36.4000	33.5000	36.4000	-1.966%	20	2,558	-12.143%
2026-06-22	37.1300	37.1300	37.1300	37.1300	+14.670%	1	2,572	-13.870%
2026-06-18	35.0400	35.0400	32.3800	32.3800	-8.037%	4	2,572	-1.235%
2026-06-17	32.2800	35.2500	32.2800	35.2100	+16.397%	3	2,572	-9.174%
2026-06-15	30.0100	30.6500	30.0100	30.2500	-16.228%	6	2,573	+5.719%
2026-06-12	37.8500	37.8500	36.1000	36.1100	+7.791%	4	2,573	-11.437%
2026-06-11	35.1000	36.4700	33.5000	33.5000	-4.965%	63	2,573	-4.537%
2026-06-10	33.7100	35.2500	33.7100	35.2500	+5.856%	26	2,556	-9.277%
2026-06-09	31.7000	33.3000	31.6000	33.3000	+5.580%	16	2,575	-3.964%
2026-06-08	31.0000	31.5400	31.0000	31.5400	+5.133%	6	2,572	+1.395%
2026-06-05	28.0000	30.0000	27.6000	30.0000	+9.890%	33	2,571	+6.600%
2026-06-04	27.2000	27.3300	27.1400	27.3000	-8.266%	19	2,573	+17.143%
2026-06-03	26.7900	30.1700	26.7900	29.7600	+15.798%	18	2,574	+7.460%
2026-06-02	26.7000	27.0200	24.6500	25.7000	+9.362%	150	2,578	+24.436%
2026-06-01	23.0000	24.4000	22.9000	23.5000	+14.634%	278	2,562	+36.085%
2026-05-29	19.5500	20.5000	19.5500	20.5000	-0.243%	41	2,451	+56.000%
2026-05-28	21.1700	21.1700	20.5500	20.5500	+2.290%	16	2,444	+55.620%
2026-05-27	21.6300	21.6300	20.0900	20.0900	-12.462%	30	2,453	+59.184%
2026-05-26	22.0900	23.2100	22.0900	22.9500	+11.138%	28	2,473	+39.346%
2026-05-22	20.8600	20.8600	20.6500	20.6500	-0.242%	17	2,462	+54.867%
2026-05-21	22.3300	22.3300	20.6900	20.7000	-7.050%	370	2,805	+54.493%
2026-05-20	23.0300	23.0300	22.2700	22.2700	-8.278%	6	2,805	+43.601%
2026-05-19	24.0800	25.5700	24.0800	24.2800	+6.725%	72	2,794	+31.713%
2026-05-18	21.2700	22.7500	21.2500	22.7500	-0.655%	16	2,794	+40.571%
2026-05-15	23.6000	23.6000	22.9000	22.9000	+7.663%	407	2,794	+39.651%
2026-05-14	21.3500	21.7700	21.2700	21.2700	+1.334%	45	2,499	+50.353%
2026-05-13	21.6600	21.6600	20.9700	20.9900	-8.019%	17	2,486	+52.358%
2026-05-12	21.8000	22.8200	21.8000	22.8200	+9.187%	24	2,486	+40.140%
2026-05-11	20.9500	21.0000	19.8500	20.9000	+4.239%	34	2,486	+53.014%
2026-05-08	20.5500	20.5500	20.0500	20.0500	-2.195%	49	2,462	+59.501%
2026-05-07	20.0000	20.5000	19.8400	20.5000	+8.581%	24	2,429	+56.000%
2026-05-06	19.5500	19.8000	18.8800	18.8800	-5.835%	13	2,409	+69.386%
2026-05-05	18.9500	20.1500	18.9500	20.0500	-0.841%	140	2,409	+59.501%
2026-05-04	21.0000	21.2000	20.1500	20.2200	-7.034%	17	2,302	+58.160%
2026-05-01	23.6000	23.6000	21.6500	21.7500	-7.643%	10	2,293	+47.034%
2026-04-30	21.4600	25.7300	21.4600	23.5500	-8.401%	513	2,293	+35.796%
2026-04-29	25.5000	25.7800	24.4000	25.7100	-3.780%	217	1,944	+24.387%
2026-04-28	28.2500	28.2500	26.6000	26.7200	+0.150%	29	1,778	+19.686%
2026-04-27	26.5000	26.6800	26.0000	26.6800	+3.813%	29	1,757	+19.865%
2026-04-24	27.5800	27.5800	25.6000	25.7000	-10.764%	48	1,746	+24.436%
2026-04-23	27.7700	28.9000	27.7700	28.8000	-0.346%	10	1,736	+11.042%
2026-04-22	29.9000	30.5300	28.9000	28.9000	-5.556%	27	1,733	+10.657%
2026-04-21	28.9700	30.6000	28.9700	30.6000	-7.188%	107	1,643	+4.510%
2026-04-20	32.9700	32.9700	32.9700	32.9700	+8.098%	1	1,643	-3.003%
2026-04-17	29.2700	30.5000	29.1300	30.5000	-5.132%	33	1,643	+4.852%
2026-04-16	32.1500	32.7000	32.0000	32.1500	+0.312%	4	1,654	-0.529%
2026-04-15	32.4500	32.8000	32.0000	32.0500	-0.466%	143	1,652	-0.218%
2026-04-14	34.0000	34.0000	30.9000	32.2000	-15.263%	633	1,512	-0.683%
2026-04-13	37.7000	38.0000	37.7000	38.0000	+1.064%	2	902	-15.842%
2026-04-10	37.6500	37.6500	37.5000	37.6000	-32.301%	184	903	-14.947%
2026-04-01	55.5500	55.6500	54.9500	55.5400	-6.498%	10	729	-42.420%
2026-03-31	58.5000	59.4000	58.5000	59.4000	-3.493%	8	729	-46.162%
2026-03-30	61.5500	61.5500	61.5500	61.5500	-3.421%	58	725	-48.042%
2026-03-27	62.2000	63.7300	62.0000	63.7300	+17.151%	18	724	-49.820%
2026-03-26	54.4000	54.4000	54.4000	54.4000	-7.530%	1	720	-41.213%
2026-03-20	58.7800	58.8500	58.7800	58.8300	+6.692%	10	720	-45.640%
2026-03-18	55.1400	55.1400	55.1400	55.1400	-5.792%	1	719	-42.002%
2026-03-13	58.5300	58.5300	58.5300	58.5300	+11.698%	1	720	-45.361%
2026-03-10	52.4000	52.4000	52.4000	52.4000	0.000%	1	719	-38.969%
2026-03-06	53.2900	53.2900	52.4000	52.4000	+2.045%	19	721	-38.969%
2026-03-05	51.3500	51.3500	51.3500	51.3500	-1.910%	2	705	-37.722%
2026-03-04	52.3500	52.3500	52.3500	52.3500	-10.206%	2	707	-38.911%
2026-03-03	60.3500	60.3500	58.3000	58.3000	+4.014%	102	707	-45.146%
2026-02-20	56.9400	56.9400	56.0500	56.0500	-7.279%	36	712	-42.944%
2026-02-18	60.4600	60.4600	60.4500	60.4500	-4.908%	10	712	-47.097%
2026-02-17	63.5700	63.5700	63.5700	63.5700	-2.425%	1	722	-49.693%
2026-02-12	65.1500	65.1500	65.1500	65.1500	+12.619%	1	723	-50.913%
2026-02-10	57.8500	57.8500	57.8500	57.8500	-5.164%	1	723	-44.719%
2026-02-06	62.3600	62.3600	61.0000	61.0000	+20.197%	2	724	-47.574%
2026-02-05	50.0500	50.7500	50.0500	50.7500	+20.261%	4	724	-36.985%
2026-02-04	41.0600	42.2000	41.0600	42.2000	+2.927%	5	724	-24.218%
2026-02-03	40.8500	41.0000	40.8500	41.0000	+12.948%	15	728	-22.000%
2026-02-02	37.2900	37.2900	36.3000	36.3000	-6.708%	16	713	-11.901%
2026-01-30	38.9100	38.9100	38.9100	38.9100	+3.073%	1	697	-17.810%
2026-01-29	37.7500	37.8000	37.6700	37.7500	-2.354%	316	698	-15.285%
2026-01-26	38.6600	38.6600	38.6600	38.6600	+0.416%	11	611	-17.279%
2026-01-23	38.5000	38.5000	38.5000	38.5000	-9.497%	1	606	-16.935%
2026-01-20	42.5400	42.5400	42.5400	42.5400	+6.323%	2	605	-24.824%
2026-01-16	40.0100	40.0100	40.0100	40.0100	+2.853%	1	602	-20.070%
2026-01-15	38.9000	38.9000	38.9000	38.9000	-0.765%	6	602	-17.789%
2026-01-14	38.9500	39.2000	38.9500	39.2000	+5.094%	3	596	-18.418%
2026-01-13	36.2000	38.0000	36.2000	37.3000	+9.320%	13	593	-14.263%
2026-01-12	34.6800	34.6800	34.1200	34.1200	-2.514%	76	585	-6.272%
2026-01-09	35.5000	35.5000	34.8500	35.0000	-2.098%	46	531	-8.629%
2026-01-08	36.8500	36.9000	35.5500	35.7500	-5.298%	79	506	-10.545%
2026-01-07	37.6100	37.7500	36.1500	37.7500	-2.831%	66	542	-15.285%
2026-01-06	38.8500	38.8500	38.8500	38.8500	-13.126%	3	532	-17.683%
2026-01-05	44.7200	44.7200	44.7200	44.7200	+7.863%	1	528	-28.488%
2026-01-02	41.4600	41.4600	41.4600	41.4600	-3.018%	1	528	-22.865%
2025-12-30	42.7200	42.7500	42.7200	42.7500	-5.837%	4	529	-25.193%
2025-12-19	45.4000	45.4000	45.4000	45.4000	-8.541%	4	528	-29.559%
2025-12-16	49.6400	49.6400	49.6400	49.6400	+1.576%	1	528	-35.576%
2025-12-15	47.9000	48.8700	47.9000	48.8700	+2.132%	5	527	-34.561%
2025-12-12	45.6800	47.8500	45.6800	47.8500	+4.750%	2	524	-33.166%
2025-12-11	45.6800	45.6800	45.6800	45.6800	+2.999%	1	523	-29.991%
2025-12-10	44.3500	44.3500	44.3500	44.3500	-4.726%	2	522	-27.892%
2025-12-09	46.5500	46.5500	46.5500	46.5500	+0.108%	1	520	-31.300%
2025-12-04	45.5000	47.6600	45.5000	46.5000	+7.266%	5	521	-31.226%
2025-12-02	43.3500	43.3500	43.3500	43.3500	+0.162%	1	520	-26.228%
2025-12-01	43.2700	43.2800	43.2700	43.2800	-4.564%	2	520	-26.109%
2025-11-26	45.3500	45.3500	45.3500	45.3500	-16.406%	2	518	-29.482%
2025-11-21	54.2500	54.2500	54.2500	54.2500	+15.548%	1	518	-41.051%
2025-11-17	47.1000	47.1000	46.9500	46.9500	+12.053%	2	519	-31.885%
2025-11-13	41.9000	41.9000	41.9000	41.9000	+6.076%	6	519	-23.675%
2025-11-12	39.5500	39.6000	39.5000	39.5000	+6.901%	4	525	-19.038%
2025-11-10	36.7000	36.9500	36.7000	36.9500	-7.347%	2	524	-13.451%
2025-11-07	39.8800	39.8800	39.8800	39.8800	+2.256%	1	522	-19.809%
2025-11-06	39.0000	39.0000	39.0000	39.0000	+5.978%	2	522	-18.000%
2025-11-04	36.1000	36.8000	34.7500	36.8000	+6.512%	57	522	-13.098%
2025-11-03	34.1200	34.5500	33.2100	34.5500	-9.127%	222	490	-7.438%
2025-10-31	36.6800	38.2200	35.5000	38.0200	-24.187%	218	490	-15.886%
2025-10-30	49.0600	50.1500	47.6200	50.1500	+6.975%	40	378	-36.231%
2025-10-29	45.6300	46.9900	45.6300	46.8800	+2.807%	18	385	-31.783%
2025-10-28	47.3200	47.6400	45.5800	45.6000	-4.000%	32	385	-29.868%
2025-10-27	46.8600	48.0000	46.5000	47.5000	-1.411%	16	392	-32.674%
2025-10-24	48.3800	49.1200	47.8600	48.1800	-5.677%	30	392	-33.624%
2025-10-23	51.4900	51.5500	50.8000	51.0800	-6.017%	31	396	-37.392%
2025-10-22	53.3000	54.3500	53.0300	54.3500	+8.613%	5	401	-41.159%
2025-10-21	50.2200	50.3300	49.5700	50.0400	-8.536%	20	401	-36.091%
2025-10-20	54.6200	54.9000	54.3100	54.7100	-3.271%	8	400	-41.546%
2025-10-17	57.1900	57.4400	56.4000	56.5600	+3.723%	4	400	-43.458%
2025-10-16	53.4900	54.5300	53.4400	54.5300	-1.748%	6	400	-41.353%
2025-10-15	55.0600	55.5000	55.0600	55.5000	+3.874%	6	400	-42.378%
2025-10-14	52.6700	53.4900	52.3100	53.4300	+4.498%	12	401	-40.146%
2025-10-13	51.0300	51.2700	50.9100	51.1300	-2.218%	4	401	-37.454%
2025-10-10	46.6500	52.3300	46.6500	52.2900	+12.767%	4	401	-38.841%
2025-10-09	48.7500	48.9600	46.3200	46.3700	-2.399%	56	402	-31.033%
2025-10-08	47.4700	47.6100	47.3400	47.5100	-4.847%	6	403	-32.688%
2025-10-07	49.1000	49.9300	49.1000	49.9300	-1.344%	6	403	-35.950%
2025-10-06	51.2700	51.5300	50.6000	50.6100	+0.937%	4	403	-36.811%
2025-10-03	50.0000	50.1400	50.0000	50.1400	+2.809%	2	404	-36.219%
2025-10-02	49.5300	49.8000	48.3700	48.7700	+0.515%	8	403	-34.427%
2025-10-01	48.5200	48.5200	48.5200	48.5200	-3.864%	1	403	-34.089%
2025-09-30	50.0100	50.6000	49.9800	50.4700	+2.832%	20	403	-36.636%
2025-09-29	48.8200	49.0900	48.5500	49.0800	-1.267%	8	403	-34.841%
2025-09-26	50.3100	50.5400	49.5300	49.7100	-1.817%	12	405	-35.667%
2025-09-25	50.3300	50.6300	50.3300	50.6300	+0.317%	2	406	-36.836%
2025-09-24	49.7700	50.4700	49.7700	50.4700	+2.644%	2	406	-36.636%
2025-09-23	48.2000	49.1700	48.2000	49.1700	+10.296%	4	406	-34.960%
2025-09-22	43.4400	44.5800	43.4400	44.5800	+5.690%	6	406	-28.264%
2025-09-19	41.3600	42.2300	41.3600	42.1800	-0.401%	16	406	-24.182%
2025-09-18	43.6600	43.6600	42.0100	42.3500	-1.945%	11	409	-24.486%
2025-09-17	43.4400	43.6800	43.1900	43.1900	+2.080%	6	411	-25.955%
2025-09-15	42.0300	42.3100	41.8100	42.3100	-5.389%	7	411	-24.415%
2025-09-12	44.0500	44.7200	44.0500	44.7200	+3.590%	6	411	-28.488%
2025-09-11	42.4200	43.1700	42.4200	43.1700	+1.148%	6	411	-25.921%
2025-09-10	42.4300	42.6800	42.4300	42.6800	+10.685%	2	411	-25.070%
2025-09-09	38.3800	38.5600	38.3800	38.5600	-2.626%	2	411	-17.064%
2025-09-08	39.2300	39.6000	39.2300	39.6000	-3.532%	6	411	-19.242%
2025-09-05	40.8800	41.0500	40.8800	41.0500	+3.011%	2	411	-22.095%
2025-09-04	39.8500	39.8500	39.8500	39.8500	-11.385%	3	411	-19.749%
2025-09-03	44.7700	44.9800	44.7700	44.9700	+4.242%	4	408	-28.886%
2025-08-29	43.0400	43.2400	42.9000	43.1400	-0.347%	6	408	-25.869%
2025-08-26	42.9800	43.3600	42.9800	43.2900	-8.362%	34	413	-26.126%
2025-08-20	47.2400	47.2400	47.2400	47.2400	+9.074%	1	413	-32.303%
2025-08-19	43.3100	43.3100	43.3100	43.3100	+5.634%	19	414	-26.160%
2025-08-14	42.0000	42.0000	41.0000	41.0000	-13.829%	12	414	-22.000%
2025-08-11	47.4900	47.5800	47.4900	47.5800	+1.710%	2	425	-32.787%
2025-08-08	46.6000	46.7800	46.6000	46.7800	-2.011%	2	425	-31.637%
2025-08-06	47.8400	47.8400	47.7400	47.7400	-9.153%	2	425	-33.012%
2025-08-05	52.4000	52.5500	52.4000	52.5500	-1.592%	2	425	-39.144%
2025-08-04	53.4000	53.4000	53.4000	53.4000	+0.263%	2	425	-40.112%
2025-08-01	51.4500	53.2600	51.4500	53.2600	+26.961%	2	425	-39.955%
2025-07-31	41.9000	41.9500	41.1500	41.9500	-1.664%	4	424	-23.766%
2025-07-30	42.6500	42.6600	42.6500	42.6600	+0.732%	2	424	-25.035%
2025-07-29	41.3200	42.3500	41.3200	42.3500	+2.791%	7	423	-24.486%
2025-07-28	41.2900	41.2900	41.1500	41.2000	-1.647%	6	424	-22.379%
2025-07-25	41.7600	42.0500	41.6700	41.8900	-1.086%	8	422	-23.657%
2025-07-24	42.3500	42.3500	42.3500	42.3500	-5.045%	2	422	-24.486%
2025-07-23	44.4500	44.6000	44.4500	44.6000	-0.246%	2	422	-28.296%
2025-07-22	43.8500	45.4100	43.8500	44.7100	+1.614%	26	422	-28.472%
2025-07-21	43.9500	44.1000	43.7200	44.0000	-4.659%	16	425	-27.318%
2025-07-18	46.0500	46.3300	46.0000	46.1500	-2.225%	6	430	-30.704%
2025-07-17	47.3000	47.3500	47.2000	47.2000	-2.378%	4	430	-32.246%
2025-07-16	48.0500	48.3500	48.0500	48.3500	+5.476%	2	430	-33.857%
2025-07-15	45.8000	46.0900	45.7100	45.8400	-2.051%	8	430	-30.236%
2025-07-14	46.8100	46.8100	46.8000	46.8000	-6.773%	25	430	-31.667%
2025-07-08	50.2000	50.2000	50.2000	50.2000	-10.740%	2	413	-36.295%
2025-05-13	56.2400	56.2400	56.2400	56.2400	-19.966%	12	415	-43.137%
2025-05-08	69.4700	70.3200	69.2300	70.2700	-2.808%	33	415	-54.490%
2025-05-01	73.6300	73.6700	72.3000	72.3000	-3.031%	18	415	-55.768%
2025-04-25	74.5600	74.5600	74.5600	74.5600	-15.176%	6	417	-57.108%
2025-04-22	87.7700	87.9000	87.7700	87.9000	+9.125%	2	416	-63.618%
2025-04-15	80.1400	80.8000	80.1400	80.5500	+2.156%	23	417	-60.298%
2025-04-14	80.9900	80.9900	78.8500	78.8500	-3.311%	138	426	-59.442%
2025-04-11	81.5500	81.5500	81.5500	81.5500	+18.103%	2	415	-60.785%
2025-04-02	71.9000	71.9000	67.4000	69.0500	+0.261%	120	415	-53.686%
2025-03-20	69.7400	69.7400	68.8700	68.8700	+2.714%	20	303	-53.565%
2025-03-14	67.0500	67.0500	67.0500	67.0500	-4.419%	30	303	-52.304%
2025-03-13	70.1500	70.1500	70.1500	70.1500	-0.014%	12	276	-54.412%
2025-03-11	70.1600	70.1600	70.1600	70.1600	-0.848%	2	276	-54.418%
2025-03-07	70.7200	71.0000	70.7200	70.7600	+27.887%	8	278	-54.805%
2025-02-24	55.1700	55.3300	55.1200	55.3300	+10.109%	3	278	-42.201%
2025-02-20	50.2500	50.2500	50.2500	50.2500	+8.766%	1	277	-36.358%
2025-02-12	46.2000	46.2000	46.2000	46.2000	+6.085%	4	276	-30.779%
2025-02-06	43.5500	43.5500	43.5500	43.5500	+1.068%	10	276	-26.567%
2025-01-31	43.0900	43.0900	43.0900	43.0900	-17.626%	4	266	-25.783%
2024-12-27	52.3100	52.3100	52.3100	52.3100	+6.105%	4	264	-38.864%
2024-12-17	49.5500	49.5500	49.3000	49.3000	+1.025%	2	262	-35.132%
2024-12-16	48.8000	48.8000	48.8000	48.8000	-0.306%	3	265	-34.467%
2024-12-11	48.9800	48.9800	48.7500	48.9500	-2.432%	3	265	-34.668%
2024-12-09	50.1700	50.1700	50.1700	50.1700	-1.531%	15	262	-36.257%
2024-12-06	50.9500	50.9500	50.9500	50.9500	-5.473%	30	277	-37.233%
2024-12-04	54.3400	54.3400	53.9000	53.9000	-30.889%	2	277	-40.668%
2024-09-12	78.0000	78.0000	77.9900	77.9900	-1.627%	2	276	-58.995%
2024-09-11	83.2500	83.4000	79.2800	79.2800	-3.435%	279	276	-59.662%
2024-09-10	82.5100	83.3100	81.8500	82.1000	-5.306%	105	277	-61.048%
2024-08-27	86.5000	87.5500	85.6700	86.7000	+2.810%	302	301	-63.114%
2024-08-15	84.3100	84.3300	84.3100	84.3300	-14.706%	2	1	-62.078%
2024-08-06	98.8700	98.8700	98.8700	98.8700	-2.543%	1	1	-67.654%
2024-08-05	99.1000	101.4500	99.1000	101.4500	+9.145%	5	1	-68.477%
2024-08-02	92.9500	92.9500	92.9500	92.9500	+15.009%	10	9	-65.594%
2024-07-30	80.8100	80.8800	80.8100	80.8200	+1.189%	5	14	-60.431%
2024-07-19	79.8700	80.2500	79.7200	79.8700	+18.695%	6	9	-59.960%
2024-07-05	67.2900	67.2900	67.2900	67.2900	-1.666%	4	9	-52.474%
2024-07-03	68.6100	68.6100	68.4300	68.4300	+1.078%	3	7	-53.266%
2024-06-27	68.1000	68.1000	67.7000	67.7000	-5.315%	6	7	-52.762%
2024-06-26	71.5000	71.5000	71.5000	71.5000	-6.743%	5	11	-55.273%
2024-06-07	76.6700	76.6700	76.6700	76.6700	+0.604%	2	6	-58.289%
2024-05-17	76.2100	76.2100	76.2100	76.2100	0.000%	10	5	-58.037%