Dark

AMZN20261218P275
AMZN Dec 18 2026 275.00 Put (AMZN261218P00275000)
option OPRA

EOD

Aug 20, 2026

26.30+7.566%(+1.85)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.3000	26.3000	26.3000	26.3000	+7.566%	21	1,276	0.000%
2026-08-19	25.9300	25.9300	24.3900	24.4500	-5.853%	24	1,260	+7.566%
2026-08-18	26.7000	26.7000	25.9700	25.9700	-6.347%	11	1,260	+1.271%
2026-08-17	26.5500	27.7300	26.4400	27.7300	+10.040%	5	1,261	-5.157%
2026-08-14	25.2000	25.2000	25.2000	25.2000	+3.067%	2	1,261	+4.365%
2026-08-13	23.0000	24.4500	22.9000	24.4500	+6.074%	67	1,244	+7.566%
2026-08-12	22.6000	23.4500	22.6000	23.0500	+6.368%	42	1,244	+14.100%
2026-08-11	19.3800	21.7500	19.3800	21.6700	+10.168%	18	1,202	+21.366%
2026-08-10	21.3200	21.3200	18.9000	19.6700	-6.777%	1,620	1,207	+33.706%
2026-08-07	20.6400	21.3000	20.0000	21.1000	-6.181%	87	552	+24.645%
2026-08-06	22.0000	22.8000	21.8200	22.4900	-1.143%	28	541	+16.941%
2026-08-05	20.5000	22.7600	20.5000	22.7500	+9.850%	62	550	+15.604%
2026-08-04	21.1500	21.1500	19.4000	20.7100	+15.056%	93	509	+26.992%
2026-08-03	17.9300	18.7000	17.1500	18.0000	-22.145%	586	481	+46.111%
2026-07-31	26.5000	26.5000	23.0000	23.1200	-47.154%	581	671	+13.754%
2026-07-30	43.7500	43.7500	43.7500	43.7500	-9.850%	3	256	-39.886%
2026-07-29	48.5300	48.5300	48.5300	48.5300	+7.797%	2	253	-45.807%
2026-07-23	45.0200	45.0200	45.0200	45.0200	+19.893%	2	251	-41.582%
2026-07-21	38.3500	38.3500	37.5500	37.5500	+1.596%	25	253	-29.960%
2026-07-20	36.9600	36.9600	36.9600	36.9600	+3.125%	5	253	-28.842%
2026-07-16	35.8400	35.8400	35.8400	35.8400	+4.795%	1	253	-26.618%
2026-07-15	36.3500	36.3500	34.2000	34.2000	-15.556%	3	253	-23.099%
2026-07-14	40.5000	40.5000	40.3000	40.5000	+1.631%	6	253	-35.062%
2026-07-13	39.8500	39.8500	39.8500	39.8500	-4.207%	1	257	-34.003%
2026-07-08	41.6000	41.6000	41.6000	41.6000	+2.843%	2	256	-36.779%
2026-07-07	40.4500	40.4500	40.4500	40.4500	-1.366%	1	258	-34.981%
2026-07-06	41.0100	41.0100	41.0100	41.0100	-2.473%	3	258	-35.869%
2026-07-02	42.0500	42.0500	42.0500	42.0500	+3.956%	1	258	-37.455%
2026-06-29	40.4500	40.4500	40.4500	40.4500	-22.271%	2	258	-34.981%
2026-06-25	52.0400	52.0400	52.0400	52.0400	+15.696%	2	258	-49.462%
2026-06-24	44.4800	44.9800	44.4800	44.9800	+5.835%	4	258	-41.530%
2026-06-09	38.8500	42.5000	38.8500	42.5000	+15.083%	30	257	-38.118%
2026-06-04	36.9300	36.9300	36.9300	36.9300	-6.245%	5	254	-28.784%
2026-06-03	35.9000	39.3900	35.9000	39.3900	+24.063%	3	252	-33.232%
2026-06-01	29.7100	32.0500	29.7100	31.7500	+13.191%	7	253	-17.165%
2026-05-29	27.6500	28.0500	27.1700	28.0500	+6.250%	21	250	-6.239%
2026-05-28	28.6000	28.6000	26.4000	26.4000	-4.209%	4	251	-0.379%
2026-05-27	28.2000	28.3000	27.3500	27.5600	-3.972%	6	250	-4.572%
2026-05-26	28.7000	28.7000	28.7000	28.7000	+2.683%	3	249	-8.362%
2026-05-22	27.9000	28.4500	27.9000	27.9500	-9.106%	29	238	-5.903%
2026-05-20	30.5000	30.7500	30.3800	30.7500	+3.188%	4	238	-14.472%
2026-05-18	30.7500	30.7500	28.2500	29.8000	+5.861%	21	222	-11.745%
2026-05-13	28.1500	28.1500	27.9500	28.1500	+0.536%	6	222	-6.572%
2026-05-11	26.8500	28.0000	26.7500	28.0000	+2.004%	8	223	-6.071%
2026-05-07	26.5000	27.4500	26.5000	27.4500	+7.268%	7	217	-4.189%
2026-05-06	26.5700	26.5700	25.3000	25.5900	+1.347%	32	214	+2.775%
2026-05-05	25.0000	25.2500	25.0000	25.2500	-9.173%	2	193	+4.158%
2026-05-04	27.3000	28.3300	26.6000	27.8000	-4.138%	30	193	-5.396%
2026-05-01	30.7500	30.7500	28.0000	29.0000	-5.383%	15	190	-9.310%
2026-04-30	33.3200	33.8500	30.6500	30.6500	-7.121%	11	190	-14.192%
2026-04-29	33.9000	33.9000	33.0000	33.0000	-4.707%	3	193	-20.303%
2026-04-28	34.9900	34.9900	34.6300	34.6300	+0.962%	3	191	-24.054%
2026-04-27	34.8500	34.8500	34.3000	34.3000	+2.695%	3	189	-23.324%
2026-04-24	34.8400	35.6400	33.2500	33.4000	-11.288%	121	190	-21.257%
2026-04-23	37.6500	37.6500	37.6500	37.6500	-1.697%	1	196	-30.146%
2026-04-22	38.3000	38.3000	38.3000	38.3000	-4.250%	2	196	-31.332%
2026-04-21	37.6700	40.0000	37.6700	40.0000	-4.008%	6	193	-34.250%
2026-04-20	41.4700	41.6700	41.4700	41.6700	+10.092%	8	193	-36.885%
2026-04-17	37.8500	37.8500	37.8500	37.8500	-31.802%	1	196	-30.515%
2026-04-09	55.5000	55.5000	55.5000	55.5000	-16.416%	1	196	-52.613%
2026-03-26	66.4000	66.4000	66.4000	66.4000	-5.183%	1	196	-60.392%
2026-03-24	69.2500	70.0300	69.2500	70.0300	+4.835%	8	196	-62.445%
2026-03-23	66.5000	66.8000	66.5000	66.8000	-3.132%	8	192	-60.629%
2026-03-16	68.9600	68.9600	68.9600	68.9600	+0.305%	1	192	-61.862%
2026-03-12	68.8500	68.8500	68.1000	68.7500	+6.424%	13	193	-61.745%
2026-03-10	64.9000	64.9000	64.6000	64.6000	+0.937%	21	180	-59.288%
2026-03-06	64.0000	64.0000	64.0000	64.0000	+2.482%	1	170	-58.906%
2026-03-05	63.5000	63.5000	62.4500	62.4500	-1.731%	2	170	-57.886%
2026-03-04	64.0000	64.0000	63.5500	63.5500	-9.602%	11	169	-58.615%
2026-03-03	70.3000	70.3000	70.3000	70.3000	+0.400%	1	164	-62.589%
2026-03-02	69.4000	70.0200	69.4000	70.0200	-2.750%	8	164	-62.439%
2026-02-27	72.1500	72.1500	72.0000	72.0000	+2.491%	10	160	-63.472%
2026-02-26	70.2500	70.2500	70.2500	70.2500	-3.767%	1	150	-62.562%
2026-02-23	72.5300	73.0000	72.5300	73.0000	-0.273%	6	149	-63.973%
2026-02-20	73.2000	73.2000	73.2000	73.2000	-3.962%	13	148	-64.071%
2026-02-17	76.2100	76.7000	75.6500	76.2200	+4.197%	5	143	-65.495%
2026-02-11	73.1500	73.1500	73.1500	73.1500	+2.308%	13	139	-64.046%
2026-02-09	71.5000	71.5000	71.5000	71.5000	-2.748%	2	146	-63.217%
2026-02-06	73.5200	73.5200	73.5200	73.5200	+20.881%	60	144	-64.227%
2026-02-05	60.8200	60.8200	60.8200	60.8200	+14.216%	1	199	-56.758%
2026-01-21	54.8400	54.8400	53.2500	53.2500	+7.903%	3	199	-50.610%
2026-01-16	49.3500	49.3500	49.3500	49.3500	+1.648%	10	199	-46.707%
2026-01-14	48.5500	48.5500	48.5500	48.5500	+4.409%	2	199	-45.829%
2026-01-13	46.5000	46.5000	46.5000	46.5000	+8.265%	2	197	-43.441%
2026-01-12	42.9700	42.9700	42.9500	42.9500	-8.617%	6	195	-38.766%
2026-01-07	46.9500	47.0000	46.8500	47.0000	+0.106%	15	195	-44.043%
2026-01-06	46.9500	46.9500	46.9200	46.9500	-14.899%	32	189	-43.983%
2026-01-05	55.1700	55.1700	55.1700	55.1700	-3.211%	1	172	-52.329%
2025-12-18	57.0000	57.0000	57.0000	57.0000	-3.390%	1	172	-53.860%
2025-12-17	59.0000	59.0000	59.0000	59.0000	+7.409%	1	173	-55.424%
2025-12-10	55.5000	55.5000	54.9300	54.9300	-4.470%	4	172	-52.121%
2025-12-08	57.2000	57.5000	57.2000	57.5000	+2.679%	2	174	-54.261%
2025-12-05	56.0000	56.0000	56.0000	56.0000	-1.840%	1	172	-53.036%
2025-12-04	57.0000	57.5000	57.0000	57.0500	+2.978%	3	173	-53.900%
2025-11-28	55.4000	55.4000	55.4000	55.4000	-1.248%	1	170	-52.527%
2025-11-26	55.9000	56.1000	55.9000	56.1000	+0.089%	2	169	-53.119%
2025-11-25	56.0500	56.0500	56.0500	56.0500	+22.246%	1	169	-53.078%
2025-11-10	46.0000	46.0000	45.8500	45.8500	-10.256%	125	168	-42.639%
2025-11-07	50.9900	51.0900	50.9900	51.0900	+3.421%	3	168	-48.522%
2025-11-06	46.6500	49.4000	46.6500	49.4000	+7.578%	6	168	-46.761%
2025-11-05	46.5000	46.5000	45.9200	45.9200	+0.481%	61	168	-42.726%
2025-11-04	43.1600	45.7000	43.1600	45.7000	+5.665%	15	138	-42.451%
2025-11-03	42.6500	43.2500	41.4100	43.2500	-7.763%	53	104	-39.191%
2025-10-31	44.6500	46.9900	44.6000	46.8900	-22.598%	107	104	-43.911%
2025-10-30	58.7600	60.6200	58.1400	60.5800	+8.372%	18	16	-56.586%
2025-10-29	57.4600	57.7000	55.9000	55.9000	-0.232%	5	16	-52.952%
2025-10-28	57.5000	57.5000	55.7900	56.0300	-1.857%	10	16	-53.061%
2025-10-27	57.5000	57.5000	56.9800	57.0900	-3.057%	7	17	-53.932%
2025-10-24	59.8900	59.8900	58.4300	58.8900	-4.135%	6	16	-55.340%
2025-10-23	61.4300	61.4300	61.4300	61.4300	0.000%	16	0	-57.187%