Dark

AMZN20261218P270
AMZN Dec 18 2026 270.00 Put (AMZN261218P00270000)
option OPRA

EOD

Jul 1, 2026

41.07-0.533%(-0.22)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	41.0700	41.0700	41.0700	41.0700	-0.533%	6	956	0.000%
2026-06-30	41.2900	41.2900	41.2900	41.2900	+10.697%	30	962	-0.533%
2026-06-29	38.1000	38.1000	37.3000	37.3000	-23.013%	6	962	+10.107%
2026-06-26	48.4500	48.4500	48.4500	48.4500	+1.530%	1	962	-15.232%
2026-06-25	48.9600	48.9600	47.7200	47.7200	+18.795%	15	962	-13.935%
2026-06-24	41.9200	42.4000	40.1700	40.1700	-12.043%	15	964	+2.240%
2026-06-23	45.6500	45.6700	45.6500	45.6700	+15.737%	2	963	-10.072%
2026-06-18	40.4500	40.4500	39.4600	39.4600	+1.179%	69	963	+4.080%
2026-06-17	39.0000	39.0000	39.0000	39.0000	-9.302%	1	963	+5.308%
2026-06-12	43.0000	43.0000	43.0000	43.0000	+3.565%	5	962	-4.488%
2026-06-10	39.9000	41.5200	39.9000	41.5200	+10.426%	10	962	-1.084%
2026-06-08	37.6000	37.6000	37.6000	37.6000	+12.272%	2	962	+9.229%
2026-06-05	33.5000	33.5500	33.4900	33.4900	+1.270%	8	960	+22.634%
2026-06-04	33.0700	33.0700	33.0700	33.0700	-7.237%	1	961	+24.191%
2026-06-03	35.6500	35.6500	35.6500	35.6500	+14.336%	2	962	+15.203%
2026-06-02	32.2700	32.6100	31.1000	31.1800	+7.703%	24	962	+31.719%
2026-06-01	25.8200	29.7500	25.8200	28.9500	+15.109%	89	962	+41.865%
2026-05-29	23.9000	25.2000	23.9000	25.1500	+5.318%	24	920	+63.300%
2026-05-28	26.0800	26.0800	23.7000	23.8800	-4.633%	56	930	+71.985%
2026-05-27	25.6700	25.7000	24.6800	25.0400	-10.890%	1,106	942	+64.018%
2026-05-26	25.4000	28.1000	25.4000	28.1000	+8.285%	3	1,448	+46.157%
2026-05-22	25.4000	25.9500	25.3500	25.9500	+2.165%	5	1,442	+58.266%
2026-05-21	27.7400	27.7400	25.3000	25.4000	-6.721%	58	1,474	+61.693%
2026-05-20	28.1000	28.1000	27.2300	27.2300	-7.882%	12	1,474	+50.826%
2026-05-19	29.6400	30.7100	29.5600	29.5600	+6.216%	6	1,472	+38.938%
2026-05-18	27.7900	27.9200	26.0000	27.8300	+7.785%	8	1,472	+47.575%
2026-05-14	25.8200	25.8200	25.8200	25.8200	+1.017%	1	1,472	+59.063%
2026-05-13	26.2000	26.2000	25.4300	25.5600	-7.825%	13	1,470	+60.681%
2026-05-12	26.8500	27.7300	26.8500	27.7300	+8.490%	10	1,470	+48.107%
2026-05-11	25.2000	25.5600	24.2000	25.5600	+5.620%	90	1,470	+60.681%
2026-05-08	24.5500	24.8000	24.1000	24.2000	-2.616%	64	1,417	+69.711%
2026-05-07	24.3000	24.8500	24.0900	24.8500	+7.762%	37	1,393	+65.272%
2026-05-06	24.6100	24.6100	23.0000	23.0600	-5.414%	44	1,371	+78.101%
2026-05-05	23.4500	24.8500	23.0500	24.3800	-4.016%	37	1,356	+68.458%
2026-05-04	25.3000	26.4500	24.2200	25.4000	-3.605%	125	1,342	+61.693%
2026-05-01	28.4000	28.4000	25.2500	26.3500	-7.218%	252	1,285	+55.863%
2026-04-30	25.0000	31.0000	24.8500	28.4000	-6.794%	49	1,285	+44.613%
2026-04-29	32.6500	32.6500	30.3800	30.4700	-5.666%	91	1,298	+34.788%
2026-04-28	32.1900	32.3000	32.1900	32.3000	+2.540%	3	1,280	+27.152%
2026-04-27	31.0500	31.5000	31.0500	31.5000	+2.439%	3	1,279	+30.381%
2026-04-24	32.8000	32.8000	30.7400	30.7500	-10.999%	75	1,280	+33.561%
2026-04-23	33.2800	34.5500	33.2800	34.5500	-0.289%	3	1,282	+18.871%
2026-04-22	34.6500	34.6500	34.6500	34.6500	-3.750%	1	1,283	+18.528%
2026-04-21	35.5500	36.3800	35.5500	36.0000	-5.263%	82	1,291	+14.083%
2026-04-20	37.8500	38.9500	37.8500	38.0000	+5.118%	10	1,291	+8.079%
2026-04-17	35.0600	36.1500	34.7500	36.1500	-3.549%	3	1,295	+13.610%
2026-04-16	39.8500	39.8500	37.4800	37.4800	-2.090%	10	1,297	+9.578%
2026-04-15	38.1200	38.2800	38.1200	38.2800	+3.320%	11	1,302	+7.288%
2026-04-14	38.7700	38.7700	36.5000	37.0500	-15.795%	7	1,301	+10.850%
2026-04-13	44.5000	44.5000	44.0000	44.0000	-15.385%	2	1,298	-6.659%
2026-04-09	52.0000	52.0000	52.0000	52.0000	-4.464%	1	1,298	-21.019%
2026-04-08	54.4300	54.4300	54.4300	54.4300	-10.785%	1	1,299	-24.545%
2026-04-07	63.0000	63.0000	60.7500	61.0100	-1.597%	67	1,298	-32.683%
2026-04-06	62.0000	62.0000	62.0000	62.0000	-3.652%	1	1,296	-33.758%
2026-04-02	65.5500	65.5500	64.3500	64.3500	+1.981%	5	1,295	-36.177%
2026-04-01	63.1000	63.1000	63.1000	63.1000	-2.019%	4	1,295	-34.913%
2026-03-31	66.9100	66.9100	64.2000	64.4000	-1.333%	9	1,295	-36.227%
2026-03-26	65.2700	65.2700	65.2700	65.2700	+5.274%	14	1,294	-37.077%
2026-03-25	62.0000	62.0000	62.0000	62.0000	-6.061%	1	1,280	-33.758%
2026-03-24	66.0000	66.0000	66.0000	66.0000	+5.431%	1	1,281	-37.773%
2026-03-23	63.0000	63.0000	62.6000	62.6000	-7.873%	11	1,281	-34.393%
2026-03-20	67.9500	67.9500	67.9500	67.9500	+7.857%	1	1,280	-39.558%
2026-03-18	60.9200	63.0000	60.8000	63.0000	+4.825%	5	1,280	-34.810%
2026-03-17	60.1000	61.0000	60.1000	60.1000	-6.386%	3	1,278	-31.664%
2026-03-16	64.0000	64.2000	64.0000	64.2000	-3.430%	3	1,276	-36.028%
2026-03-13	65.8700	66.4800	65.8700	66.4800	+8.984%	12	1,274	-38.222%
2026-03-11	61.0000	61.0000	61.0000	61.0000	+0.378%	2	1,282	-32.672%
2026-03-10	60.5000	60.8500	60.2600	60.7700	-1.984%	34	1,284	-32.417%
2026-03-09	65.0000	65.0000	62.0000	62.0000	+2.479%	5	1,289	-33.758%
2026-03-06	60.5000	60.5000	60.5000	60.5000	+3.419%	1	1,291	-32.116%
2026-03-05	57.4400	58.5000	57.4400	58.5000	-2.337%	3	1,291	-29.795%
2026-03-04	61.9100	61.9100	59.9000	59.9000	-8.759%	2	1,292	-31.436%
2026-03-03	65.6500	65.6500	65.6500	65.6500	+1.000%	1	1,293	-37.441%
2026-02-24	67.9100	67.9100	65.0000	65.0000	-4.412%	5	1,293	-36.815%
2026-02-20	68.0000	68.0000	68.0000	68.0000	-1.449%	1	1,294	-39.603%
2026-02-18	69.0000	69.0000	69.0000	69.0000	-4.033%	5	1,293	-40.478%
2026-02-17	71.9000	71.9000	71.9000	71.9000	-2.838%	3	1,298	-42.879%
2026-02-13	73.6500	74.0000	72.1800	74.0000	+1.162%	14	1,294	-44.500%
2026-02-12	73.3500	73.3500	73.1500	73.1500	+4.950%	17	1,294	-43.855%
2026-02-11	69.7000	69.7000	69.7000	69.7000	+7.811%	10	1,292	-41.076%
2026-02-10	66.2000	67.0000	64.0000	64.6500	+2.619%	12	1,292	-36.473%
2026-02-09	65.4000	65.4000	63.0000	63.0000	-6.528%	26	1,281	-34.810%
2026-02-06	67.4000	67.4000	67.4000	67.4000	+16.428%	20	1,265	-39.065%
2026-02-05	55.6800	57.8900	55.6800	57.8900	+23.776%	7	1,285	-29.055%
2026-02-03	45.7500	46.7700	45.7500	46.7700	+11.357%	3	1,279	-12.187%
2026-02-02	42.0000	42.0000	42.0000	42.0000	-8.157%	30	1,279	-2.214%
2026-01-29	45.7300	45.7300	45.7300	45.7300	+4.717%	1	1,309	-10.190%
2026-01-28	43.6700	43.6700	43.6700	43.6700	-5.701%	4	1,309	-5.954%
2026-01-23	46.3100	46.3100	46.3100	46.3100	-1.573%	5	1,305	-11.315%
2026-01-22	47.0500	47.0500	47.0500	47.0500	-10.381%	5	1,310	-12.710%
2026-01-21	51.2500	52.5000	51.2500	52.5000	+2.941%	3	1,305	-21.771%
2026-01-20	50.3500	51.0000	50.3500	51.0000	+8.858%	3	1,305	-19.471%
2026-01-14	45.0000	46.9500	45.0000	46.8500	+8.324%	8	1,305	-12.337%
2026-01-13	42.2000	43.7500	42.2000	43.2500	+7.990%	5	1,304	-5.040%
2026-01-12	40.0500	40.0500	40.0500	40.0500	-3.726%	6	1,302	+2.547%
2026-01-08	42.4000	42.8000	41.6000	41.6000	-4.500%	133	1,302	-1.274%
2026-01-06	45.7300	45.7300	43.4500	43.5600	-12.915%	46	1,215	-5.716%
2026-01-05	50.6600	50.6600	50.0200	50.0200	-6.505%	10	1,217	-17.893%
2026-01-02	47.9000	53.7500	47.9000	53.5000	+8.124%	18	1,217	-23.234%
2025-12-31	48.9800	49.4800	48.9800	49.4800	+0.040%	15	1,216	-16.997%
2025-12-30	49.4600	49.4600	49.4600	49.4600	-0.081%	3	1,216	-16.963%
2025-12-29	49.5000	49.5000	49.5000	49.5000	+1.393%	1	1,213	-17.030%
2025-12-24	48.8200	48.8200	48.8200	48.8200	-1.869%	1	1,213	-15.875%
2025-12-23	49.7500	49.7500	49.7500	49.7500	-3.920%	1	1,213	-17.447%
2025-12-22	52.1000	52.7000	51.7400	51.7800	-2.117%	5	1,212	-20.684%
2025-12-18	52.9000	52.9000	52.9000	52.9000	-5.620%	1	1,212	-22.363%
2025-12-15	56.0500	56.0500	56.0500	56.0500	+9.259%	10	1,211	-26.726%
2025-12-10	51.2100	51.3000	51.2100	51.3000	-4.040%	2	1,201	-19.942%
2025-12-09	53.3000	53.4600	53.3000	53.4600	+4.292%	32	1,200	-23.176%
2025-12-03	51.2600	51.2600	51.2600	51.2600	-14.822%	2	1,168	-19.879%
2025-11-21	60.1900	60.1900	60.1800	60.1800	+22.193%	2	1,170	-31.755%
2025-11-14	50.2300	50.2300	49.2500	49.2500	+0.408%	2	1,172	-16.609%
2025-11-13	48.3500	49.1000	48.3500	49.0500	+20.073%	92	1,172	-16.269%
2025-11-04	40.6800	41.1000	39.9500	40.8500	+3.549%	8	1,120	+0.539%
2025-11-03	38.6000	39.7000	38.5500	39.4500	-11.348%	27	1,117	+4.106%
2025-10-31	42.6500	44.5000	41.5200	44.5000	-21.944%	172	1,117	-7.708%
2025-10-30	56.1600	57.0100	54.6000	57.0100	+5.379%	49	1,111	-27.960%
2025-10-29	53.0700	54.1000	51.9900	54.1000	+3.225%	11	1,096	-24.085%
2025-10-28	54.3500	54.6300	52.1900	52.4100	-3.356%	18	1,096	-21.637%
2025-10-27	53.6600	54.2300	53.3800	54.2300	-1.615%	23	1,093	-24.267%
2025-10-24	55.3100	56.1200	54.9400	55.1200	-5.519%	26	1,093	-25.490%
2025-10-23	58.5200	58.6500	58.0400	58.3400	+2.100%	8	1,093	-29.602%
2025-10-21	57.4000	57.9700	56.6600	57.1400	-7.854%	20	1,093	-28.124%
2025-10-20	61.8900	62.0100	61.8900	62.0100	-2.851%	2	1,093	-33.769%
2025-10-17	64.7100	64.9400	63.5900	63.8300	+4.984%	6	1,093	-35.657%
2025-10-16	60.7000	60.9100	60.5900	60.8000	-3.553%	6	1,093	-32.451%
2025-10-15	62.5100	63.0400	62.5100	63.0400	+3.735%	4	1,093	-34.851%
2025-10-14	62.4500	62.4500	59.5700	60.7700	+4.380%	53	1,093	-32.417%
2025-10-13	57.9900	58.2200	57.9900	58.2200	-3.959%	2	1,060	-29.457%
2025-10-10	60.2100	60.6200	60.2100	60.6200	+13.584%	2	1,060	-32.250%
2025-10-09	55.9200	56.1900	53.3700	53.3700	-0.019%	5	1,060	-23.047%
2025-10-08	54.7700	54.8900	53.1800	53.3800	-6.153%	4	1,059	-23.061%
2025-10-07	56.6700	56.8800	56.6700	56.8800	-0.785%	2	1,059	-27.795%
2025-10-06	57.2600	57.4700	56.5400	57.3300	+0.333%	27	1,059	-28.362%
2025-10-03	56.8700	57.1400	56.8700	57.1400	+1.348%	2	1,059	-28.124%
2025-10-02	56.0800	56.3800	56.0800	56.3800	+0.805%	2	1,059	-27.155%
2025-10-01	55.7000	55.9300	55.7000	55.9300	-2.629%	3	1,059	-26.569%
2025-09-30	57.2800	57.5100	57.2600	57.4400	+2.553%	6	1,056	-28.499%
2025-09-29	55.8100	56.1800	55.7600	56.0100	-2.302%	10	1,056	-26.674%
2025-09-26	57.4500	57.8900	57.2300	57.3300	+0.898%	12	1,057	-28.362%
2025-09-23	55.2200	56.8200	55.2200	56.8200	+12.895%	6	1,058	-27.719%
2025-09-22	50.1600	50.3300	50.1600	50.3300	+2.463%	2	1,058	-18.399%
2025-09-19	48.3100	49.2000	47.8600	49.1200	+0.780%	53	1,058	-16.388%
2025-09-18	48.9100	49.2400	48.5200	48.7400	-2.792%	4	1,076	-15.737%
2025-09-17	50.0800	50.1400	50.0800	50.1400	+5.669%	2	1,076	-18.089%
2025-09-16	47.4500	47.4500	47.4500	47.4500	-4.661%	5	1,076	-13.446%
2025-09-15	49.1100	49.7700	49.1100	49.7700	-3.209%	19	1,076	-17.480%
2025-09-12	51.3400	51.4900	51.3400	51.4200	+4.237%	4	1,067	-20.128%
2025-09-11	49.0600	49.3300	49.0300	49.3300	+0.325%	6	1,067	-16.744%
2025-09-10	48.6200	49.1700	48.6200	49.1700	+10.074%	3	1,067	-16.473%
2025-09-09	44.4600	44.6700	44.4600	44.6700	-2.489%	2	1,066	-8.059%
2025-09-08	45.0300	45.8100	45.0300	45.8100	-13.123%	6	1,066	-10.347%
2025-09-02	52.6000	52.7300	52.6000	52.7300	+5.799%	2	1,066	-22.113%
2025-08-29	49.5100	49.8900	49.5100	49.8400	+4.904%	16	1,066	-17.596%
2025-08-28	47.3600	47.5100	47.3600	47.5100	-4.310%	2	1,066	-13.555%
2025-08-27	49.6500	49.6500	49.6500	49.6500	+2.966%	10	1,066	-17.281%
2025-08-14	48.2200	48.2200	48.2200	48.2200	-11.360%	1	1,066	-14.828%
2025-08-11	54.2000	54.4000	54.2000	54.4000	+0.834%	2	1,066	-24.504%
2025-08-08	53.9500	53.9500	53.9500	53.9500	-1.100%	2	1,066	-23.874%
2025-08-07	54.5200	54.5500	54.5200	54.5500	-0.728%	2	1,064	-24.711%
2025-08-06	54.8500	54.9500	54.8500	54.9500	-4.268%	2	1,062	-25.259%
2025-08-01	57.4000	57.4000	57.4000	57.4000	+20.969%	2	1,062	-28.449%
2025-07-31	47.3000	47.4500	47.3000	47.4500	-4.335%	2	1,060	-13.446%
2025-07-30	49.2000	49.6100	49.1200	49.6000	+4.509%	180	1,060	-17.198%
2025-07-29	47.4600	47.4600	47.4600	47.4600	-0.294%	1	1,039	-13.464%
2025-07-28	47.7400	47.7400	47.6000	47.6000	-1.245%	2	1,040	-13.718%
2025-07-25	48.3500	48.3500	48.2000	48.2000	-6.480%	2	1,039	-14.793%
2025-07-22	51.3800	51.6400	51.3800	51.5400	-5.863%	4	1,039	-20.314%
2025-07-16	55.0000	55.0000	54.7500	54.7500	+2.914%	2	1,039	-24.986%
2025-07-15	53.0500	53.2000	53.0500	53.2000	-13.214%	2	1,039	-22.801%
2025-06-18	61.3700	61.9000	61.3000	61.3000	+1.239%	802	238	-33.002%
2025-06-17	60.6300	60.6300	60.5300	60.5500	-2.165%	90	238	-32.172%
2025-06-16	61.8900	61.8900	61.8900	61.8900	+3.236%	70	169	-33.640%
2025-06-11	59.9500	59.9500	59.9500	59.9500	-1.495%	16	99	-31.493%
2025-06-09	61.2800	61.2900	60.8600	60.8600	-5.570%	41	91	-32.517%
2025-05-13	64.4500	64.4500	64.4500	64.4500	-3.734%	3	91	-36.276%
2025-05-12	66.9500	66.9500	66.9500	66.9500	-14.746%	3	91	-38.656%
2025-05-08	78.6300	78.8500	78.5300	78.5300	-19.407%	34	91	-47.702%
2025-04-22	97.3700	97.4400	97.3700	97.4400	+7.979%	2	90	-57.851%
2025-04-14	90.4000	90.6400	90.0700	90.2400	+0.211%	6	95	-54.488%
2025-04-10	90.0500	90.0500	90.0500	90.0500	-4.355%	5	96	-54.392%
2025-04-08	94.1500	94.1500	94.1500	94.1500	-2.637%	4	91	-56.378%
2025-04-07	96.7000	96.7000	96.7000	96.7000	+0.624%	39	87	-57.528%
2025-04-04	100.5500	100.5500	96.1000	96.1000	+20.050%	6	88	-57.263%
2025-04-01	81.2900	81.2900	79.5500	80.0500	+2.405%	79	87	-48.695%
2025-03-20	78.1700	78.1700	78.1700	78.1700	-1.163%	1	14	-47.461%
2025-03-19	78.6700	79.0900	78.4500	79.0900	+1.986%	3	14	-48.072%
2025-03-17	78.0500	78.0500	77.5500	77.5500	-0.857%	8	15	-47.041%
2025-03-11	78.2200	78.2200	78.2200	78.2200	+6.887%	5	19	-47.494%
2025-03-07	73.1800	73.1800	73.1800	73.1800	+9.797%	8	21	-43.878%
2025-03-05	66.8500	66.8500	66.6500	66.6500	+8.462%	2	25	-38.380%
2025-02-21	61.4500	61.4500	61.4500	61.4500	+7.374%	2	25	-33.165%
2025-02-20	57.2300	57.2300	57.2300	57.2300	+2.105%	1	24	-28.237%
2025-02-18	56.0500	56.0500	56.0500	56.0500	+9.967%	1	23	-26.726%
2025-02-10	51.3800	51.3800	50.9700	50.9700	-4.011%	9	22	-19.423%
2025-02-07	53.1000	53.1000	53.1000	53.1000	+5.672%	2	14	-22.655%
2025-02-06	50.2500	50.2500	50.2500	50.2500	+2.446%	18	13	-18.269%
2025-01-28	49.0500	49.0500	49.0500	49.0500	-4.479%	1	31	-16.269%
2025-01-23	51.5800	51.5800	51.3500	51.3500	+0.686%	8	32	-20.019%
2025-01-22	51.9100	51.9200	50.9800	51.0000	-4.045%	37	33	-19.471%
2025-01-21	54.0000	54.0000	53.1500	53.1500	-13.955%	16	26	-22.728%
2025-01-13	61.7700	61.7700	61.7700	61.7700	+2.950%	5	12	-33.511%
2024-12-31	60.0000	60.0000	60.0000	60.0000	+7.105%	6	3	-31.550%
2024-12-09	54.4500	56.0200	54.4500	56.0200	-8.464%	6	3	-26.687%
2024-12-04	61.4000	61.4000	61.2000	61.2000	-11.021%	5	6	-32.892%
2024-11-29	69.4500	69.4500	68.7800	68.7800	-0.593%	4	2	-40.288%
2024-11-27	69.3700	69.3700	69.1900	69.1900	+4.532%	2	2	-40.642%
2024-11-08	66.1900	66.1900	66.1900	66.1900	-23.124%	2	2	-37.951%
2024-09-12	86.1000	86.1000	86.1000	86.1000	-15.687%	2	2	-52.300%
2024-08-02	102.1200	102.1200	102.1200	102.1200	+33.316%	10	11	-59.783%
2024-07-02	76.6000	76.6000	76.6000	76.6000	+2.133%	1	6	-46.384%
2024-06-27	75.0000	75.0000	75.0000	75.0000	-9.606%	5	6	-45.240%
2024-06-25	83.5900	83.5900	82.9700	82.9700	-1.402%	2	2	-50.500%
2024-06-20	84.1500	84.1500	84.1500	84.1500	-5.556%	1	1	-51.194%
2024-06-14	89.1000	89.1000	89.1000	89.1000	+4.836%	2	1	-53.906%
2024-05-15	84.9900	84.9900	84.9900	84.9900	0.000%	1	1	-51.677%