Dark

AMZN20261218P265
AMZN Dec 18 2026 265.00 Put (AMZN261218P00265000)
option OPRA

EOD

Aug 20, 2026

20.75+11.920%(+2.21)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.6000	21.1900	19.7000	20.7500	+11.920%	32	1,083	0.000%
2026-08-19	20.5700	20.5700	18.5400	18.5400	-11.504%	23	1,079	+11.920%
2026-08-18	21.0400	21.0400	20.2000	20.9500	-0.238%	18	1,064	-0.955%
2026-08-17	20.0800	21.7000	19.7700	21.0000	+6.545%	10	1,065	-1.190%
2026-08-14	19.2500	19.7100	19.2400	19.7100	+3.194%	23	1,061	+5.277%
2026-08-13	18.9600	19.4500	17.7000	19.1000	+2.688%	34	1,049	+8.639%
2026-08-12	17.1600	18.6000	17.1600	18.6000	+10.714%	26	1,049	+11.559%
2026-08-11	15.5500	16.8000	15.5500	16.8000	+13.360%	5	1,059	+23.512%
2026-08-10	15.8800	16.0200	14.7600	14.8200	-9.909%	33	1,060	+40.013%
2026-08-07	16.3500	16.6000	16.3000	16.4500	-8.459%	36	1,062	+26.140%
2026-08-06	17.5700	17.9700	16.6500	17.9700	-0.937%	126	1,069	+15.470%
2026-08-05	15.3800	18.1400	14.5800	18.1400	+11.768%	269	1,166	+14.388%
2026-08-04	16.0000	16.5500	15.6500	16.2300	+13.497%	100	987	+27.850%
2026-08-03	15.5000	16.0400	13.4000	14.3000	-22.071%	104	939	+45.105%
2026-07-31	22.2100	22.2100	18.0000	18.3500	-49.863%	261	941	+13.079%
2026-07-30	36.6000	36.6000	36.6000	36.6000	-14.386%	1	911	-43.306%
2026-07-29	42.7500	42.7500	42.7500	42.7500	+8.585%	6	911	-51.462%
2026-07-27	38.8000	39.3700	38.8000	39.3700	+0.691%	2	905	-47.295%
2026-07-23	40.5000	40.5000	39.1000	39.1000	+22.188%	4	905	-46.931%
2026-07-22	32.0000	32.0000	32.0000	32.0000	+6.136%	1	903	-35.156%
2026-07-20	30.5000	30.5000	29.3500	30.1500	+7.794%	27	903	-31.177%
2026-07-15	30.1700	30.1700	27.8500	27.9700	-21.565%	200	921	-25.813%
2026-07-09	35.6600	35.6600	35.6600	35.6600	-9.790%	1	924	-41.812%
2026-06-24	37.8500	39.5300	35.9500	39.5300	+7.273%	13	924	-47.508%
2026-06-12	36.8500	36.8500	36.8500	36.8500	-3.961%	1	928	-43.691%
2026-06-11	38.3700	38.3700	38.3700	38.3700	+0.894%	1	928	-45.921%
2026-06-10	36.0500	38.0300	36.0500	38.0300	+4.335%	5	929	-45.438%
2026-06-09	36.0100	36.4500	36.0100	36.4500	+6.735%	11	930	-43.073%
2026-06-08	33.7800	34.2000	33.7800	34.1500	+11.967%	3	920	-39.239%
2026-06-05	30.1000	30.8500	30.1000	30.5000	-1.102%	29	918	-31.967%
2026-06-04	30.8400	30.8400	30.8400	30.8400	-4.668%	5	914	-32.717%
2026-06-03	29.9000	32.3500	29.9000	32.3500	+15.536%	45	914	-35.858%
2026-06-02	27.4000	28.0000	27.4000	28.0000	+6.870%	84	924	-25.893%
2026-06-01	25.4500	26.7500	25.3800	26.2000	+14.661%	142	879	-20.802%
2026-05-29	21.9000	22.8500	21.9000	22.8500	+5.689%	6	834	-9.190%
2026-05-28	22.5500	22.5500	21.6200	21.6200	-3.223%	3	838	-4.024%
2026-05-27	23.6600	23.8700	22.3400	22.3400	-8.518%	59	837	-7.117%
2026-05-26	22.8100	25.0600	22.8100	24.4200	+6.405%	70	808	-15.029%
2026-05-22	23.0000	23.0000	22.9500	22.9500	-2.754%	13	783	-9.586%
2026-05-21	25.7500	25.9000	22.9500	23.6000	-11.544%	20	774	-12.076%
2026-05-19	26.7500	26.7500	26.6800	26.6800	+5.455%	2	774	-22.226%
2026-05-18	25.2500	25.3700	23.5500	25.3000	-0.197%	21	770	-17.984%
2026-05-15	25.3500	25.3500	25.3500	25.3500	+7.872%	1	770	-18.146%
2026-05-14	23.5000	23.5000	23.5000	23.5000	-0.212%	1	769	-11.702%
2026-05-13	25.3400	25.3400	23.5500	23.5500	-3.086%	9	761	-11.890%
2026-05-12	24.5500	25.3500	24.3000	24.3000	+3.891%	34	761	-14.609%
2026-05-11	22.1500	23.3900	21.9500	23.3900	+6.029%	20	761	-11.287%
2026-05-08	22.5000	22.5000	22.0600	22.0600	+0.091%	5	753	-5.938%
2026-05-07	22.0500	22.0500	22.0400	22.0400	+3.620%	2	752	-5.853%
2026-05-06	21.4000	21.8000	21.2500	21.2700	-2.207%	10	750	-2.445%
2026-05-05	21.5500	21.7500	21.4500	21.7500	-6.129%	20	751	-4.598%
2026-05-04	22.8500	23.8500	22.3500	23.1700	-3.659%	70	750	-10.445%
2026-05-01	25.9500	26.4500	23.0000	24.0500	-6.238%	27	759	-13.721%
2026-04-30	26.4100	26.4100	25.5000	25.6500	-7.233%	22	759	-19.103%
2026-04-29	28.9900	28.9900	27.6000	27.6500	-6.493%	8	757	-24.955%
2026-04-28	29.4000	29.5700	29.4000	29.5700	+1.441%	3	752	-29.828%
2026-04-27	28.9500	29.1500	28.9500	29.1500	+3.922%	6	752	-28.816%
2026-04-24	28.1500	28.1500	27.9500	28.0500	-10.669%	5	751	-26.025%
2026-04-23	30.7000	32.3000	30.7000	31.4000	+0.223%	15	749	-33.917%
2026-04-22	31.3300	31.3300	31.3300	31.3300	-6.254%	1	744	-33.770%
2026-04-21	33.0000	33.4200	33.0000	33.4200	+0.542%	41	703	-37.911%
2026-04-17	31.8500	33.2400	31.8500	33.2400	-5.649%	3	703	-37.575%
2026-04-15	35.2200	35.2300	35.2200	35.2300	+1.381%	10	701	-41.101%
2026-04-14	36.1500	36.2300	34.7500	34.7500	-38.593%	15	709	-40.288%
2026-03-10	56.5700	56.5900	56.5700	56.5900	-2.515%	8	695	-63.333%
2026-03-06	58.0500	58.0500	58.0500	58.0500	+5.450%	1	704	-64.255%
2026-03-05	55.0500	55.0500	55.0500	55.0500	-1.872%	1	704	-62.307%
2026-03-04	56.1000	56.1000	56.1000	56.1000	-8.632%	1	704	-63.012%
2026-03-03	66.0000	66.0000	61.4000	61.4000	-3.762%	2	704	-66.205%
2026-02-27	64.5000	64.5000	63.8000	63.8000	-0.313%	6	705	-67.476%
2026-02-26	62.2000	64.0000	62.2000	64.0000	+0.787%	3	701	-67.578%
2026-02-24	63.5000	63.5000	63.5000	63.5000	-3.788%	10	703	-67.323%
2026-02-23	63.5000	66.0000	63.5000	66.0000	+10.055%	4	703	-68.561%
2026-02-20	60.0200	60.0300	59.9700	59.9700	-13.526%	18	705	-65.399%
2026-02-12	69.3500	69.3500	69.3500	69.3500	+7.187%	2	705	-70.079%
2026-02-11	64.7000	64.7000	64.7000	64.7000	-0.767%	2	705	-67.929%
2026-02-06	65.2000	65.2000	65.2000	65.2000	+66.752%	9	703	-68.175%
2026-02-02	39.1000	39.1000	39.1000	39.1000	-17.073%	2	694	-46.931%
2026-01-20	47.1500	47.1500	47.1500	47.1500	+9.856%	5	692	-55.992%
2026-01-16	42.9200	42.9200	42.9200	42.9200	+2.190%	10	678	-51.654%
2026-01-14	42.0000	42.0000	42.0000	42.0000	+4.608%	2	678	-50.595%
2026-01-13	39.1500	40.1500	39.1500	40.1500	+7.641%	7	678	-48.319%
2026-01-12	37.5500	37.7000	37.3000	37.3000	-4.895%	13	677	-44.370%
2026-01-09	39.2200	39.2200	39.2200	39.2200	+1.606%	1	675	-47.093%
2026-01-08	40.0500	40.0500	38.6000	38.6000	-2.030%	101	674	-46.244%
2026-01-07	40.5000	40.5000	39.4000	39.4000	-4.136%	6	682	-47.335%
2026-01-06	41.1000	41.1000	41.1000	41.1000	-10.066%	1	679	-49.513%
2025-12-31	45.7000	45.7000	45.7000	45.7000	-1.018%	6	680	-54.595%
2025-12-30	45.9000	46.1700	45.9000	46.1700	+1.584%	501	680	-55.057%
2025-12-26	45.4500	45.4500	45.4500	45.4500	-14.067%	1	323	-54.345%
2025-12-17	52.8900	52.8900	52.8900	52.8900	+10.233%	1	324	-60.768%
2025-12-10	48.0000	48.0000	47.9800	47.9800	-4.479%	10	325	-56.753%
2025-12-08	50.2300	50.2300	50.2300	50.2300	+4.974%	5	325	-58.690%
2025-11-28	47.8500	47.8500	47.8500	47.8500	-8.157%	1	320	-56.635%
2025-11-24	52.1000	52.1000	52.1000	52.1000	+13.384%	1	320	-60.173%
2025-11-13	45.4300	46.0200	45.4300	45.9500	+9.145%	206	320	-54.842%
2025-11-12	42.4500	42.4500	42.1000	42.1000	+6.582%	2	178	-50.713%
2025-11-10	39.5000	39.5000	39.5000	39.5000	-7.602%	1	177	-47.468%
2025-11-06	42.2800	43.1900	42.2800	42.7500	+7.143%	4	176	-51.462%
2025-11-05	39.8500	39.9000	39.8500	39.9000	+0.885%	2	177	-47.995%
2025-11-04	37.9000	39.5500	37.9000	39.5500	+8.356%	6	176	-47.535%
2025-11-03	36.6300	36.8500	36.3500	36.5000	-10.429%	37	200	-43.151%
2025-10-31	38.6300	40.9000	38.2800	40.7500	-23.589%	161	200	-49.080%
2025-10-30	52.5800	53.5900	51.1500	53.3300	+6.045%	29	155	-61.091%
2025-10-29	50.0000	50.3400	48.7100	50.2900	+2.948%	12	155	-58.739%
2025-10-28	50.8700	51.1900	48.8500	48.8500	-2.378%	24	154	-57.523%
2025-10-27	49.8600	50.1400	49.8600	50.0400	-2.873%	4	152	-58.533%
2025-10-24	51.7500	52.5700	51.4500	51.5200	-5.779%	26	152	-59.724%
2025-10-23	55.0500	55.0900	54.3800	54.6800	+2.053%	14	153	-62.052%
2025-10-21	54.1100	54.3600	53.0500	53.5800	-8.112%	14	152	-61.273%
2025-10-20	58.0200	58.3100	58.0200	58.3100	-2.719%	2	154	-64.414%
2025-10-17	61.8300	61.9500	59.8300	59.9400	+5.029%	8	154	-65.382%
2025-10-16	57.0000	57.1800	56.9200	57.0700	-3.008%	4	155	-63.641%
2025-10-15	58.5300	59.3300	58.5300	58.8400	+3.210%	8	156	-64.735%
2025-10-14	58.4500	58.4500	55.8200	57.0100	+3.692%	20	158	-63.603%
2025-10-13	54.3300	54.9800	54.3300	54.9800	-1.505%	6	155	-62.259%
2025-10-10	54.8000	55.8200	54.8000	55.8200	+7.429%	4	156	-62.827%
2025-10-09	52.3500	52.6200	51.7500	51.9600	+2.183%	4	155	-60.065%
2025-10-08	51.2200	51.3800	50.8500	50.8500	-4.381%	3	154	-59.194%
2025-10-07	52.9400	53.1800	52.9400	53.1800	-1.372%	2	155	-60.982%
2025-10-06	53.7200	53.9200	53.7200	53.9200	+0.804%	2	155	-61.517%
2025-10-03	53.2300	53.4900	53.2300	53.4900	+2.964%	2	155	-61.208%
2025-10-02	53.2800	53.5200	51.9500	51.9500	-3.778%	41	156	-60.058%
2025-09-30	53.9000	54.1600	53.6000	53.9900	+2.701%	10	152	-61.567%
2025-09-29	52.2600	52.5700	52.1000	52.5700	-2.232%	8	150	-60.529%
2025-09-26	53.7400	54.1700	53.5700	53.7700	-0.702%	12	147	-61.410%
2025-09-25	53.9500	54.1500	53.9500	54.1500	+0.970%	2	143	-61.681%
2025-09-24	52.9300	53.6300	52.9300	53.6300	+1.610%	4	142	-61.309%
2025-09-23	51.6200	52.7800	51.6200	52.7800	+12.441%	4	141	-60.686%
2025-09-22	46.6600	46.9400	46.6600	46.9400	+3.965%	2	141	-55.795%
2025-09-19	45.1500	45.1600	44.3400	45.1500	-1.462%	64	141	-54.042%
2025-09-18	45.6100	45.8200	45.6100	45.8200	-2.157%	2	141	-54.714%
2025-09-17	46.5700	46.8300	46.5700	46.8300	+3.014%	2	141	-55.691%
2025-09-15	45.1300	45.4600	44.9700	45.4600	-1.217%	6	141	-54.355%
2025-09-11	45.6300	46.0200	45.6300	46.0200	+0.415%	6	142	-54.911%
2025-09-10	45.7000	45.8300	45.7000	45.8300	+10.274%	2	141	-54.724%
2025-09-09	42.4100	42.6400	41.2600	41.5600	-2.120%	6	140	-50.072%
2025-09-08	42.2200	42.4600	42.2200	42.4600	-14.274%	4	140	-51.130%
2025-09-02	49.4000	49.5300	49.4000	49.5300	+6.769%	2	140	-58.106%
2025-08-29	46.1300	46.3900	46.1300	46.3900	+4.884%	8	140	-55.271%
2025-08-28	44.0200	44.2300	44.0200	44.2300	-4.326%	2	140	-53.086%
2025-08-27	46.0100	46.2300	46.0100	46.2300	+2.166%	2	140	-55.116%
2025-08-15	45.3400	45.3400	45.2500	45.2500	-10.254%	4	140	-54.144%
2025-08-11	50.5500	50.5500	50.4200	50.4200	-0.356%	2	138	-58.846%
2025-08-08	50.5000	50.6000	50.5000	50.6000	-1.230%	2	138	-58.992%
2025-08-06	51.3500	51.3500	51.2300	51.2300	-8.924%	2	138	-59.496%
2025-08-05	56.3000	56.3000	56.2500	56.2500	-0.706%	2	137	-63.111%
2025-08-01	56.8500	56.8500	56.6500	56.6500	+31.074%	2	136	-63.372%
2025-07-31	44.8500	45.0500	43.1100	43.2200	-6.023%	4	135	-51.990%
2025-07-30	45.8000	46.0000	45.7500	45.9900	+0.944%	32	137	-54.881%
2025-07-29	45.2500	45.5600	45.2500	45.5600	+2.728%	4	146	-54.456%
2025-07-28	44.4400	44.4400	44.3000	44.3500	-7.892%	4	148	-53.213%
2025-07-22	48.0000	48.2400	48.0000	48.1500	-2.570%	6	148	-56.906%
2025-07-18	49.4900	49.4900	49.4200	49.4200	-4.410%	2	148	-58.013%
2025-07-16	51.4000	51.7000	51.4000	51.7000	+4.529%	2	148	-59.865%
2025-07-15	49.6000	49.6500	49.4600	49.4600	-22.598%	4	148	-58.047%
2025-05-12	63.9000	63.9000	63.9000	63.9000	-12.225%	3	150	-67.527%
2025-05-08	72.8000	72.8000	72.8000	72.8000	-12.762%	3	153	-71.497%
2025-04-14	82.3000	85.7500	81.8000	83.4500	-3.693%	110	153	-75.135%
2025-04-10	86.6500	86.6500	86.6500	86.6500	-4.465%	3	43	-76.053%
2025-04-08	90.7000	90.7000	90.7000	90.7000	+87.785%	32	40	-77.122%
2025-02-10	49.5500	49.5500	48.3000	48.3000	-4.356%	10	72	-57.039%
2025-02-07	49.8500	50.5000	49.8500	50.5000	+11.973%	100	72	-58.911%
2025-02-04	45.1000	45.1000	45.1000	45.1000	-0.770%	30	73	-53.991%
2025-01-28	45.4500	45.4500	45.4500	45.4500	-5.174%	30	43	-54.345%
2025-01-22	48.8000	48.8000	47.9200	47.9300	-4.159%	44	13	-56.708%
2025-01-21	50.0100	50.0100	50.0100	50.0100	-13.403%	15	20	-58.508%
2024-12-30	57.7500	57.7500	57.7500	57.7500	+2.032%	7	20	-64.069%
2024-12-27	56.6000	56.6000	56.6000	56.6000	+7.156%	2	20	-63.339%
2024-12-26	52.8200	52.8200	52.8200	52.8200	-2.636%	1	19	-60.716%
2024-12-23	54.2500	54.2500	54.2500	54.2500	-2.252%	3	19	-61.751%
2024-12-20	55.5000	55.5000	55.5000	55.5000	+4.382%	2	16	-62.613%
2024-12-09	53.1700	53.1700	53.1700	53.1700	-12.405%	15	15	-60.974%
2024-12-03	61.3200	61.3200	60.7000	60.7000	-13.864%	2	1	-65.815%
2024-11-21	70.5300	70.5300	70.4700	70.4700	-17.752%	2	3	-70.555%
2024-08-21	85.8700	85.8700	85.6800	85.6800	+5.778%	2	3	-75.782%
2024-06-24	76.9000	81.0000	76.9000	81.0000	+1.440%	3	3	-74.383%
2024-06-21	78.8000	79.8500	78.8000	79.8500	-1.723%	4	3	-74.014%
2024-06-20	80.7000	81.2500	80.7000	81.2500	-6.069%	2	2	-74.462%
2024-06-04	86.5000	86.5000	86.5000	86.5000	0.000%	1	1	-76.012%