Dark

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

Inactive

Jun 24, 2026

39.53+7.273%(+2.68)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	37.8500	39.5300	35.9500	39.5300	+7.273%	13	924	0.000%
2026-06-12	36.8500	36.8500	36.8500	36.8500	-3.961%	1	928	+7.273%
2026-06-11	38.3700	38.3700	38.3700	38.3700	+0.894%	1	928	+3.023%
2026-06-10	36.0500	38.0300	36.0500	38.0300	+4.335%	5	929	+3.944%
2026-06-09	36.0100	36.4500	36.0100	36.4500	+6.735%	11	930	+8.450%
2026-06-08	33.7800	34.2000	33.7800	34.1500	+11.967%	3	920	+15.754%
2026-06-05	30.1000	30.8500	30.1000	30.5000	-1.102%	29	918	+29.607%
2026-06-04	30.8400	30.8400	30.8400	30.8400	-4.668%	5	914	+28.178%
2026-06-03	29.9000	32.3500	29.9000	32.3500	+15.536%	45	914	+22.195%
2026-06-02	27.4000	28.0000	27.4000	28.0000	+6.870%	84	924	+41.179%
2026-06-01	25.4500	26.7500	25.3800	26.2000	+14.661%	142	879	+50.878%
2026-05-29	21.9000	22.8500	21.9000	22.8500	+5.689%	6	834	+72.998%
2026-05-28	22.5500	22.5500	21.6200	21.6200	-3.223%	3	838	+82.840%
2026-05-27	23.6600	23.8700	22.3400	22.3400	-8.518%	59	837	+76.947%
2026-05-26	22.8100	25.0600	22.8100	24.4200	+6.405%	70	808	+61.876%
2026-05-22	23.0000	23.0000	22.9500	22.9500	-2.754%	13	783	+72.244%
2026-05-21	25.7500	25.9000	22.9500	23.6000	-11.544%	20	774	+67.500%
2026-05-19	26.7500	26.7500	26.6800	26.6800	+5.455%	2	774	+48.163%
2026-05-18	25.2500	25.3700	23.5500	25.3000	-0.197%	21	770	+56.245%
2026-05-15	25.3500	25.3500	25.3500	25.3500	+7.872%	1	770	+55.937%
2026-05-14	23.5000	23.5000	23.5000	23.5000	-0.212%	1	769	+68.213%
2026-05-13	25.3400	25.3400	23.5500	23.5500	-3.086%	9	761	+67.856%
2026-05-12	24.5500	25.3500	24.3000	24.3000	+3.891%	34	761	+62.675%
2026-05-11	22.1500	23.3900	21.9500	23.3900	+6.029%	20	761	+69.004%
2026-05-08	22.5000	22.5000	22.0600	22.0600	+0.091%	5	753	+79.193%
2026-05-07	22.0500	22.0500	22.0400	22.0400	+3.620%	2	752	+79.356%
2026-05-06	21.4000	21.8000	21.2500	21.2700	-2.207%	10	750	+85.849%
2026-05-05	21.5500	21.7500	21.4500	21.7500	-6.129%	20	751	+81.747%
2026-05-04	22.8500	23.8500	22.3500	23.1700	-3.659%	70	750	+70.609%
2026-05-01	25.9500	26.4500	23.0000	24.0500	-6.238%	27	759	+64.366%
2026-04-30	26.4100	26.4100	25.5000	25.6500	-7.233%	22	759	+54.113%
2026-04-29	28.9900	28.9900	27.6000	27.6500	-6.493%	8	757	+42.966%
2026-04-28	29.4000	29.5700	29.4000	29.5700	+1.441%	3	752	+33.683%
2026-04-27	28.9500	29.1500	28.9500	29.1500	+3.922%	6	752	+35.609%
2026-04-24	28.1500	28.1500	27.9500	28.0500	-10.669%	5	751	+40.927%
2026-04-23	30.7000	32.3000	30.7000	31.4000	+0.223%	15	749	+25.892%
2026-04-22	31.3300	31.3300	31.3300	31.3300	-6.254%	1	744	+26.173%
2026-04-21	33.0000	33.4200	33.0000	33.4200	+0.542%	41	703	+18.282%
2026-04-17	31.8500	33.2400	31.8500	33.2400	-5.649%	3	703	+18.923%
2026-04-15	35.2200	35.2300	35.2200	35.2300	+1.381%	10	701	+12.206%
2026-04-14	36.1500	36.2300	34.7500	34.7500	-38.593%	15	709	+13.755%
2026-03-10	56.5700	56.5900	56.5700	56.5900	-2.515%	8	695	-30.147%
2026-03-06	58.0500	58.0500	58.0500	58.0500	+5.450%	1	704	-31.904%
2026-03-05	55.0500	55.0500	55.0500	55.0500	-1.872%	1	704	-28.193%
2026-03-04	56.1000	56.1000	56.1000	56.1000	-8.632%	1	704	-29.537%
2026-03-03	66.0000	66.0000	61.4000	61.4000	-3.762%	2	704	-35.619%
2026-02-27	64.5000	64.5000	63.8000	63.8000	-0.313%	6	705	-38.041%
2026-02-26	62.2000	64.0000	62.2000	64.0000	+0.787%	3	701	-38.234%
2026-02-24	63.5000	63.5000	63.5000	63.5000	-3.788%	10	703	-37.748%
2026-02-23	63.5000	66.0000	63.5000	66.0000	+10.055%	4	703	-40.106%
2026-02-20	60.0200	60.0300	59.9700	59.9700	-13.526%	18	705	-34.084%
2026-02-12	69.3500	69.3500	69.3500	69.3500	+7.187%	2	705	-42.999%
2026-02-11	64.7000	64.7000	64.7000	64.7000	-0.767%	2	705	-38.903%
2026-02-06	65.2000	65.2000	65.2000	65.2000	+66.752%	9	703	-39.371%
2026-02-02	39.1000	39.1000	39.1000	39.1000	-17.073%	2	694	+1.100%
2026-01-20	47.1500	47.1500	47.1500	47.1500	+9.856%	5	692	-16.161%
2026-01-16	42.9200	42.9200	42.9200	42.9200	+2.190%	10	678	-7.898%
2026-01-14	42.0000	42.0000	42.0000	42.0000	+4.608%	2	678	-5.881%
2026-01-13	39.1500	40.1500	39.1500	40.1500	+7.641%	7	678	-1.544%
2026-01-12	37.5500	37.7000	37.3000	37.3000	-4.895%	13	677	+5.979%
2026-01-09	39.2200	39.2200	39.2200	39.2200	+1.606%	1	675	+0.790%
2026-01-08	40.0500	40.0500	38.6000	38.6000	-2.030%	101	674	+2.409%
2026-01-07	40.5000	40.5000	39.4000	39.4000	-4.136%	6	682	+0.330%
2026-01-06	41.1000	41.1000	41.1000	41.1000	-10.066%	1	679	-3.820%
2025-12-31	45.7000	45.7000	45.7000	45.7000	-1.018%	6	680	-13.501%
2025-12-30	45.9000	46.1700	45.9000	46.1700	+1.584%	501	680	-14.382%
2025-12-26	45.4500	45.4500	45.4500	45.4500	-14.067%	1	323	-13.025%
2025-12-17	52.8900	52.8900	52.8900	52.8900	+10.233%	1	324	-25.260%
2025-12-10	48.0000	48.0000	47.9800	47.9800	-4.479%	10	325	-17.612%
2025-12-08	50.2300	50.2300	50.2300	50.2300	+4.974%	5	325	-21.302%
2025-11-28	47.8500	47.8500	47.8500	47.8500	-8.157%	1	320	-17.388%
2025-11-24	52.1000	52.1000	52.1000	52.1000	+13.384%	1	320	-24.127%
2025-11-13	45.4300	46.0200	45.4300	45.9500	+9.145%	206	320	-13.972%
2025-11-12	42.4500	42.4500	42.1000	42.1000	+6.582%	2	178	-6.105%
2025-11-10	39.5000	39.5000	39.5000	39.5000	-7.602%	1	177	+0.076%
2025-11-06	42.2800	43.1900	42.2800	42.7500	+7.143%	4	176	-7.532%
2025-11-05	39.8500	39.9000	39.8500	39.9000	+0.885%	2	177	-0.927%
2025-11-04	37.9000	39.5500	37.9000	39.5500	+8.356%	6	176	-0.051%
2025-11-03	36.6300	36.8500	36.3500	36.5000	-10.429%	37	200	+8.301%
2025-10-31	38.6300	40.9000	38.2800	40.7500	-23.589%	161	200	-2.994%
2025-10-30	52.5800	53.5900	51.1500	53.3300	+6.045%	29	155	-25.877%
2025-10-29	50.0000	50.3400	48.7100	50.2900	+2.948%	12	155	-21.396%
2025-10-28	50.8700	51.1900	48.8500	48.8500	-2.378%	24	154	-19.079%
2025-10-27	49.8600	50.1400	49.8600	50.0400	-2.873%	4	152	-21.003%
2025-10-24	51.7500	52.5700	51.4500	51.5200	-5.779%	26	152	-23.273%
2025-10-23	55.0500	55.0900	54.3800	54.6800	+2.053%	14	153	-27.707%
2025-10-21	54.1100	54.3600	53.0500	53.5800	-8.112%	14	152	-26.222%
2025-10-20	58.0200	58.3100	58.0200	58.3100	-2.719%	2	154	-32.207%
2025-10-17	61.8300	61.9500	59.8300	59.9400	+5.029%	8	154	-34.051%
2025-10-16	57.0000	57.1800	56.9200	57.0700	-3.008%	4	155	-30.734%
2025-10-15	58.5300	59.3300	58.5300	58.8400	+3.210%	8	156	-32.818%
2025-10-14	58.4500	58.4500	55.8200	57.0100	+3.692%	20	158	-30.661%
2025-10-13	54.3300	54.9800	54.3300	54.9800	-1.505%	6	155	-28.101%
2025-10-10	54.8000	55.8200	54.8000	55.8200	+7.429%	4	156	-29.183%
2025-10-09	52.3500	52.6200	51.7500	51.9600	+2.183%	4	155	-23.922%
2025-10-08	51.2200	51.3800	50.8500	50.8500	-4.381%	3	154	-22.262%
2025-10-07	52.9400	53.1800	52.9400	53.1800	-1.372%	2	155	-25.668%
2025-10-06	53.7200	53.9200	53.7200	53.9200	+0.804%	2	155	-26.688%
2025-10-03	53.2300	53.4900	53.2300	53.4900	+2.964%	2	155	-26.098%
2025-10-02	53.2800	53.5200	51.9500	51.9500	-3.778%	41	156	-23.908%
2025-09-30	53.9000	54.1600	53.6000	53.9900	+2.701%	10	152	-26.783%
2025-09-29	52.2600	52.5700	52.1000	52.5700	-2.232%	8	150	-24.805%
2025-09-26	53.7400	54.1700	53.5700	53.7700	-0.702%	12	147	-26.483%
2025-09-25	53.9500	54.1500	53.9500	54.1500	+0.970%	2	143	-26.999%
2025-09-24	52.9300	53.6300	52.9300	53.6300	+1.610%	4	142	-26.291%
2025-09-23	51.6200	52.7800	51.6200	52.7800	+12.441%	4	141	-25.104%
2025-09-22	46.6600	46.9400	46.6600	46.9400	+3.965%	2	141	-15.786%
2025-09-19	45.1500	45.1600	44.3400	45.1500	-1.462%	64	141	-12.447%
2025-09-18	45.6100	45.8200	45.6100	45.8200	-2.157%	2	141	-13.728%
2025-09-17	46.5700	46.8300	46.5700	46.8300	+3.014%	2	141	-15.588%
2025-09-15	45.1300	45.4600	44.9700	45.4600	-1.217%	6	141	-13.044%
2025-09-11	45.6300	46.0200	45.6300	46.0200	+0.415%	6	142	-14.103%
2025-09-10	45.7000	45.8300	45.7000	45.8300	+10.274%	2	141	-13.746%
2025-09-09	42.4100	42.6400	41.2600	41.5600	-2.120%	6	140	-4.885%
2025-09-08	42.2200	42.4600	42.2200	42.4600	-14.274%	4	140	-6.901%
2025-09-02	49.4000	49.5300	49.4000	49.5300	+6.769%	2	140	-20.190%
2025-08-29	46.1300	46.3900	46.1300	46.3900	+4.884%	8	140	-14.788%
2025-08-28	44.0200	44.2300	44.0200	44.2300	-4.326%	2	140	-10.626%
2025-08-27	46.0100	46.2300	46.0100	46.2300	+2.166%	2	140	-14.493%
2025-08-15	45.3400	45.3400	45.2500	45.2500	-10.254%	4	140	-12.641%
2025-08-11	50.5500	50.5500	50.4200	50.4200	-0.356%	2	138	-21.599%
2025-08-08	50.5000	50.6000	50.5000	50.6000	-1.230%	2	138	-21.877%
2025-08-06	51.3500	51.3500	51.2300	51.2300	-8.924%	2	138	-22.838%
2025-08-05	56.3000	56.3000	56.2500	56.2500	-0.706%	2	137	-29.724%
2025-08-01	56.8500	56.8500	56.6500	56.6500	+31.074%	2	136	-30.221%
2025-07-31	44.8500	45.0500	43.1100	43.2200	-6.023%	4	135	-8.538%
2025-07-30	45.8000	46.0000	45.7500	45.9900	+0.944%	32	137	-14.047%
2025-07-29	45.2500	45.5600	45.2500	45.5600	+2.728%	4	146	-13.235%
2025-07-28	44.4400	44.4400	44.3000	44.3500	-7.892%	4	148	-10.868%
2025-07-22	48.0000	48.2400	48.0000	48.1500	-2.570%	6	148	-17.902%
2025-07-18	49.4900	49.4900	49.4200	49.4200	-4.410%	2	148	-20.012%
2025-07-16	51.4000	51.7000	51.4000	51.7000	+4.529%	2	148	-23.540%
2025-07-15	49.6000	49.6500	49.4600	49.4600	-22.598%	4	148	-20.077%
2025-05-12	63.9000	63.9000	63.9000	63.9000	-12.225%	3	150	-38.138%
2025-05-08	72.8000	72.8000	72.8000	72.8000	-12.762%	3	153	-45.701%
2025-04-14	82.3000	85.7500	81.8000	83.4500	-3.693%	110	153	-52.630%
2025-04-10	86.6500	86.6500	86.6500	86.6500	-4.465%	3	43	-54.380%
2025-04-08	90.7000	90.7000	90.7000	90.7000	+87.785%	32	40	-56.417%
2025-02-10	49.5500	49.5500	48.3000	48.3000	-4.356%	10	72	-18.157%
2025-02-07	49.8500	50.5000	49.8500	50.5000	+11.973%	100	72	-21.723%
2025-02-04	45.1000	45.1000	45.1000	45.1000	-0.770%	30	73	-12.350%
2025-01-28	45.4500	45.4500	45.4500	45.4500	-5.174%	30	43	-13.025%
2025-01-22	48.8000	48.8000	47.9200	47.9300	-4.159%	44	13	-17.526%
2025-01-21	50.0100	50.0100	50.0100	50.0100	-13.403%	15	20	-20.956%
2024-12-30	57.7500	57.7500	57.7500	57.7500	+2.032%	7	20	-31.550%
2024-12-27	56.6000	56.6000	56.6000	56.6000	+7.156%	2	20	-30.159%
2024-12-26	52.8200	52.8200	52.8200	52.8200	-2.636%	1	19	-25.161%
2024-12-23	54.2500	54.2500	54.2500	54.2500	-2.252%	3	19	-27.134%
2024-12-20	55.5000	55.5000	55.5000	55.5000	+4.382%	2	16	-28.775%
2024-12-09	53.1700	53.1700	53.1700	53.1700	-12.405%	15	15	-25.654%
2024-12-03	61.3200	61.3200	60.7000	60.7000	-13.864%	2	1	-34.876%
2024-11-21	70.5300	70.5300	70.4700	70.4700	-17.752%	2	3	-43.905%
2024-08-21	85.8700	85.8700	85.6800	85.6800	+5.778%	2	3	-53.863%
2024-06-24	76.9000	81.0000	76.9000	81.0000	+1.440%	3	3	-51.198%
2024-06-21	78.8000	79.8500	78.8000	79.8500	-1.723%	4	3	-50.495%
2024-06-20	80.7000	81.2500	80.7000	81.2500	-6.069%	2	2	-51.348%
2024-06-04	86.5000	86.5000	86.5000	86.5000	0.000%	1	1	-54.301%