AMZN261218P00275000
AMZN Dec 18 2026 275.00 Put
optionOPRA
EODOct 6, 2026
26.45USD-9.200%(-2.68)1Vol1,363OI
AMZN261218P00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 26.45 | 26.45 | 26.45 | 26.45 | -9.200% | 1 | 1,363 | 0.000% |
| 2026-10-05 | 29.13 | 29.13 | 29.13 | 29.13 | +0.275% | 1 | 1,363 | -9.200% |
| 2026-10-02 | 29.05 | 29.05 | 29.05 | 29.05 | -11.379% | 1 | 1,362 | -8.950% |
| 2026-10-01 | 30.35 | 32.86 | 30.35 | 32.78 | +10.185% | 46 | 1,371 | -19.311% |
| 2026-09-30 | 30.87 | 30.87 | 29.75 | 29.75 | -10.795% | 6 | 1,365 | -11.092% |
| 2026-09-29 | 33.35 | 33.35 | 33.35 | 33.35 | +7.581% | 1 | 1,364 | -20.690% |
| 2026-09-25 | 31.00 | 31.00 | 31.00 | 31.00 | -1.274% | 1 | 1,365 | -14.677% |
| 2026-09-23 | 30.00 | 32.30 | 30.00 | 31.40 | +13.235% | 64 | 1,368 | -15.764% |
| 2026-09-22 | 28.00 | 28.60 | 27.65 | 27.73 | +5.237% | 26 | 1,375 | -4.616% |
| 2026-09-21 | 27.45 | 27.45 | 26.35 | 26.35 | -9.138% | 13 | 1,370 | +0.380% |
| 2026-09-18 | 29.88 | 30.20 | 28.47 | 29.00 | -14.706% | 340 | 1,361 | -8.793% |
| 2026-09-16 | 34.00 | 34.00 | 34.00 | 34.00 | +3.406% | 4 | 1,360 | -22.206% |
| 2026-09-15 | 32.00 | 33.00 | 32.00 | 32.88 | +9.600% | 5 | 1,358 | -19.556% |
| 2026-09-14 | 29.50 | 30.00 | 29.50 | 30.00 | +6.762% | 3 | 1,358 | -11.833% |
| 2026-09-11 | 28.45 | 28.80 | 28.10 | 28.10 | -12.187% | 39 | 1,358 | -5.872% |
| 2026-09-10 | 32.00 | 32.00 | 32.00 | 32.00 | +1.458% | 2 | 1,358 | -17.344% |
| 2026-09-09 | 30.84 | 32.00 | 30.84 | 31.54 | +11.331% | 21 | 1,357 | -16.138% |
| 2026-09-08 | 29.55 | 29.55 | 28.33 | 28.33 | +4.154% | 7 | 1,356 | -6.636% |
| 2026-09-04 | 27.87 | 27.87 | 27.20 | 27.20 | +1.720% | 2 | 1,356 | -2.757% |
| 2026-09-03 | 27.10 | 27.10 | 26.64 | 26.74 | -7.793% | 40 | 1,336 | -1.085% |
| 2026-09-02 | 30.00 | 30.00 | 28.50 | 29.00 | -2.685% | 7 | 1,334 | -8.793% |
| 2026-09-01 | 30.00 | 30.00 | 29.80 | 29.80 | +12.241% | 4 | 1,332 | -11.242% |
| 2026-08-31 | 25.70 | 26.55 | 25.70 | 26.55 | +15.435% | 15 | 1,335 | -0.377% |
| 2026-08-28 | 24.30 | 24.30 | 23.00 | 23.00 | -19.580% | 314 | 1,334 | +15.000% |
| 2026-08-27 | 28.00 | 28.60 | 27.89 | 28.60 | +6.796% | 13 | 1,335 | -7.517% |
| 2026-08-26 | 26.18 | 27.00 | 26.18 | 26.78 | +4.405% | 12 | 1,336 | -1.232% |
| 2026-08-24 | 25.85 | 25.90 | 25.15 | 25.65 | -6.181% | 102 | 1,276 | +3.119% |
| 2026-08-21 | 26.99 | 27.34 | 26.99 | 27.34 | +3.954% | 22 | 1,276 | -3.255% |
| 2026-08-20 | 26.30 | 26.30 | 26.30 | 26.30 | +7.566% | 21 | 1,260 | +0.570% |
| 2026-08-19 | 25.93 | 25.93 | 24.39 | 24.45 | -5.853% | 24 | 1,260 | +8.180% |
| 2026-08-18 | 26.70 | 26.70 | 25.97 | 25.97 | -6.347% | 11 | 1,261 | +1.848% |
| 2026-08-17 | 26.55 | 27.73 | 26.44 | 27.73 | +10.040% | 5 | 1,261 | -4.616% |
| 2026-08-14 | 25.20 | 25.20 | 25.20 | 25.20 | +3.067% | 2 | 1,261 | +4.960% |
| 2026-08-13 | 23.00 | 24.45 | 22.90 | 24.45 | +6.074% | 67 | 1,244 | +8.180% |
| 2026-08-12 | 22.60 | 23.45 | 22.60 | 23.05 | +6.368% | 42 | 1,202 | +14.751% |
| 2026-08-11 | 19.38 | 21.75 | 19.38 | 21.67 | +10.168% | 18 | 1,207 | +22.058% |
| 2026-08-10 | 21.32 | 21.32 | 18.90 | 19.67 | -6.777% | 1,620 | 552 | +34.469% |
| 2026-08-07 | 20.64 | 21.30 | 20.00 | 21.10 | -6.181% | 87 | 541 | +25.355% |
| 2026-08-06 | 22.00 | 22.80 | 21.82 | 22.49 | -1.143% | 28 | 550 | +17.608% |
| 2026-08-05 | 20.50 | 22.76 | 20.50 | 22.75 | +9.850% | 62 | 509 | +16.264% |
| 2026-08-04 | 21.15 | 21.15 | 19.40 | 20.71 | +15.056% | 93 | 481 | +27.716% |
| 2026-08-03 | 17.93 | 18.70 | 17.15 | 18.00 | -22.145% | 586 | 671 | +46.944% |
| 2026-07-31 | 26.50 | 26.50 | 23.00 | 23.12 | -47.154% | 581 | 256 | +14.403% |
| 2026-07-30 | 43.75 | 43.75 | 43.75 | 43.75 | -9.850% | 3 | 253 | -39.543% |
| 2026-07-29 | 48.53 | 48.53 | 48.53 | 48.53 | +7.797% | 2 | 251 | -45.498% |
| 2026-07-23 | 45.02 | 45.02 | 45.02 | 45.02 | +19.893% | 2 | 253 | -41.248% |
| 2026-07-21 | 38.35 | 38.35 | 37.55 | 37.55 | +1.596% | 25 | 253 | -29.561% |
| 2026-07-20 | 36.96 | 36.96 | 36.96 | 36.96 | +3.125% | 5 | 253 | -28.436% |
| 2026-07-16 | 35.84 | 35.84 | 35.84 | 35.84 | +4.795% | 1 | 253 | -26.200% |
| 2026-07-15 | 36.35 | 36.35 | 34.20 | 34.20 | -15.556% | 3 | 253 | -22.661% |
| 2026-07-14 | 40.50 | 40.50 | 40.30 | 40.50 | +1.631% | 6 | 257 | -34.691% |
| 2026-07-13 | 39.85 | 39.85 | 39.85 | 39.85 | -4.207% | 1 | 256 | -33.626% |
| 2026-07-08 | 41.60 | 41.60 | 41.60 | 41.60 | +2.843% | 2 | 258 | -36.418% |
| 2026-07-07 | 40.45 | 40.45 | 40.45 | 40.45 | -1.366% | 1 | 258 | -34.611% |
| 2026-07-06 | 41.01 | 41.01 | 41.01 | 41.01 | -2.473% | 3 | 258 | -35.504% |
| 2026-07-02 | 42.05 | 42.05 | 42.05 | 42.05 | +3.956% | 1 | 258 | -37.099% |
| 2026-06-29 | 40.45 | 40.45 | 40.45 | 40.45 | -22.271% | 2 | 258 | -34.611% |
| 2026-06-25 | 52.04 | 52.04 | 52.04 | 52.04 | +15.696% | 2 | 258 | -49.174% |
| 2026-06-24 | 44.48 | 44.98 | 44.48 | 44.98 | +5.835% | 4 | 257 | -41.196% |
| 2026-06-09 | 38.85 | 42.50 | 38.85 | 42.50 | +15.083% | 30 | 254 | -37.765% |
| 2026-06-04 | 36.93 | 36.93 | 36.93 | 36.93 | -6.245% | 5 | 252 | -28.378% |
| 2026-06-03 | 35.90 | 39.39 | 35.90 | 39.39 | +24.063% | 3 | 253 | -32.851% |
| 2026-06-01 | 29.71 | 32.05 | 29.71 | 31.75 | +13.191% | 7 | 250 | -16.693% |
| 2026-05-29 | 27.65 | 28.05 | 27.17 | 28.05 | +6.250% | 21 | 251 | -5.704% |
| 2026-05-28 | 28.60 | 28.60 | 26.40 | 26.40 | -4.209% | 4 | 250 | +0.189% |
| 2026-05-27 | 28.20 | 28.30 | 27.35 | 27.56 | -3.972% | 6 | 249 | -4.028% |
| 2026-05-26 | 28.70 | 28.70 | 28.70 | 28.70 | +2.683% | 3 | 249 | -7.840% |
| 2026-05-22 | 27.90 | 28.45 | 27.90 | 27.95 | -9.106% | 29 | 238 | -5.367% |
| 2026-05-20 | 30.50 | 30.75 | 30.38 | 30.75 | +3.188% | 4 | 239 | -13.984% |
| 2026-05-18 | 30.75 | 30.75 | 28.25 | 29.80 | +5.861% | 21 | 222 | -11.242% |
| 2026-05-13 | 28.15 | 28.15 | 27.95 | 28.15 | +0.536% | 6 | 223 | -6.039% |
| 2026-05-11 | 26.85 | 28.00 | 26.75 | 28.00 | +2.004% | 8 | 217 | -5.536% |
| 2026-05-07 | 26.50 | 27.45 | 26.50 | 27.45 | +7.268% | 7 | 214 | -3.643% |
| 2026-05-06 | 26.57 | 26.57 | 25.30 | 25.59 | +1.347% | 32 | 193 | +3.361% |
| 2026-05-05 | 25.00 | 25.25 | 25.00 | 25.25 | -9.173% | 2 | 193 | +4.752% |
| 2026-05-04 | 27.30 | 28.33 | 26.60 | 27.80 | -4.138% | 30 | 197 | -4.856% |
| 2026-05-01 | 30.75 | 30.75 | 28.00 | 29.00 | -5.383% | 15 | 190 | -8.793% |
| 2026-04-30 | 33.32 | 33.85 | 30.65 | 30.65 | -7.121% | 11 | 193 | -13.703% |
| 2026-04-29 | 33.90 | 33.90 | 33.00 | 33.00 | -4.707% | 3 | 191 | -19.848% |
| 2026-04-28 | 34.99 | 34.99 | 34.63 | 34.63 | +0.962% | 3 | 189 | -23.621% |
| 2026-04-27 | 34.85 | 34.85 | 34.30 | 34.30 | +2.695% | 3 | 190 | -22.886% |
| 2026-04-24 | 34.84 | 35.64 | 33.25 | 33.40 | -11.288% | 121 | 196 | -20.808% |
| 2026-04-23 | 37.65 | 37.65 | 37.65 | 37.65 | -1.697% | 1 | 196 | -29.748% |
| 2026-04-22 | 38.30 | 38.30 | 38.30 | 38.30 | -4.250% | 2 | 196 | -30.940% |
| 2026-04-21 | 37.67 | 40.00 | 37.67 | 40.00 | -4.008% | 6 | 193 | -33.875% |
| 2026-04-20 | 41.47 | 41.67 | 41.47 | 41.67 | +10.092% | 8 | 196 | -36.525% |
| 2026-04-17 | 37.85 | 37.85 | 37.85 | 37.85 | -31.802% | 1 | 196 | -30.119% |
| 2026-04-09 | 55.50 | 55.50 | 55.50 | 55.50 | -16.416% | 1 | 196 | -52.342% |
| 2026-03-26 | 66.40 | 66.40 | 66.40 | 66.40 | -5.183% | 1 | 196 | -60.166% |
| 2026-03-24 | 69.25 | 70.03 | 69.25 | 70.03 | +4.835% | 8 | 196 | -62.230% |
| 2026-03-23 | 66.50 | 66.80 | 66.50 | 66.80 | -3.132% | 8 | 192 | -60.404% |
| 2026-03-16 | 68.96 | 68.96 | 68.96 | 68.96 | +0.305% | 1 | 192 | -61.644% |
| 2026-03-12 | 68.85 | 68.85 | 68.10 | 68.75 | +6.424% | 13 | 193 | -61.527% |
| 2026-03-10 | 64.90 | 64.90 | 64.60 | 64.60 | +0.937% | 21 | 180 | -59.056% |
| 2026-03-06 | 64.00 | 64.00 | 64.00 | 64.00 | +2.482% | 1 | 170 | -58.672% |
| 2026-03-05 | 63.50 | 63.50 | 62.45 | 62.45 | -1.731% | 2 | 170 | -57.646% |
| 2026-03-04 | 64.00 | 64.00 | 63.55 | 63.55 | -9.602% | 11 | 169 | -58.379% |
| 2026-03-03 | 70.30 | 70.30 | 70.30 | 70.30 | +0.400% | 1 | 164 | -62.376% |
| 2026-03-02 | 69.40 | 70.02 | 69.40 | 70.02 | -2.750% | 8 | 164 | -62.225% |
| 2026-02-27 | 72.15 | 72.15 | 72.00 | 72.00 | +2.491% | 10 | 160 | -63.264% |
| 2026-02-26 | 70.25 | 70.25 | 70.25 | 70.25 | -3.767% | 1 | 150 | -62.349% |
| 2026-02-23 | 72.53 | 73.00 | 72.53 | 73.00 | -0.273% | 6 | 149 | -63.767% |
| 2026-02-20 | 73.20 | 73.20 | 73.20 | 73.20 | -3.962% | 13 | 148 | -63.866% |
| 2026-02-17 | 76.21 | 76.70 | 75.65 | 76.22 | +4.197% | 5 | 143 | -65.298% |
| 2026-02-11 | 73.15 | 73.15 | 73.15 | 73.15 | +2.308% | 13 | 139 | -63.841% |
| 2026-02-09 | 71.50 | 71.50 | 71.50 | 71.50 | -2.748% | 2 | 146 | -63.007% |
| 2026-02-06 | 73.52 | 73.52 | 73.52 | 73.52 | +20.881% | 60 | 144 | -64.023% |
| 2026-02-05 | 60.82 | 60.82 | 60.82 | 60.82 | +14.216% | 1 | 199 | -56.511% |
| 2026-01-21 | 54.84 | 54.84 | 53.25 | 53.25 | +7.903% | 3 | 199 | -50.329% |
| 2026-01-16 | 49.35 | 49.35 | 49.35 | 49.35 | +1.648% | 10 | 199 | -46.403% |
| 2026-01-14 | 48.55 | 48.55 | 48.55 | 48.55 | +4.409% | 2 | 199 | -45.520% |
| 2026-01-13 | 46.50 | 46.50 | 46.50 | 46.50 | +8.265% | 2 | 197 | -43.118% |
| 2026-01-12 | 42.97 | 42.97 | 42.95 | 42.95 | -8.617% | 6 | 195 | -38.417% |
| 2026-01-07 | 46.95 | 47.00 | 46.85 | 47.00 | +0.106% | 15 | 195 | -43.723% |
| 2026-01-06 | 46.95 | 46.95 | 46.92 | 46.95 | -14.899% | 32 | 189 | -43.663% |
| 2026-01-05 | 55.17 | 55.17 | 55.17 | 55.17 | -3.211% | 1 | 172 | -52.057% |
| 2025-12-18 | 57.00 | 57.00 | 57.00 | 57.00 | -3.390% | 1 | 172 | -53.596% |
| 2025-12-17 | 59.00 | 59.00 | 59.00 | 59.00 | +7.409% | 1 | 173 | -55.169% |
| 2025-12-10 | 55.50 | 55.50 | 54.93 | 54.93 | -4.470% | 4 | 172 | -51.848% |
| 2025-12-08 | 57.20 | 57.50 | 57.20 | 57.50 | +2.679% | 2 | 174 | -54.000% |
| 2025-12-05 | 56.00 | 56.00 | 56.00 | 56.00 | -1.840% | 1 | 172 | -52.768% |
| 2025-12-04 | 57.00 | 57.50 | 57.00 | 57.05 | +2.978% | 3 | 173 | -53.637% |
| 2025-11-28 | 55.40 | 55.40 | 55.40 | 55.40 | -1.248% | 1 | 170 | -52.256% |
| 2025-11-26 | 55.90 | 56.10 | 55.90 | 56.10 | +0.089% | 2 | 169 | -52.852% |
| 2025-11-25 | 56.05 | 56.05 | 56.05 | 56.05 | +22.246% | 1 | 169 | -52.810% |
| 2025-11-10 | 46.00 | 46.00 | 45.85 | 45.85 | -10.256% | 125 | 168 | -42.312% |
| 2025-11-07 | 50.99 | 51.09 | 50.99 | 51.09 | +3.421% | 3 | 168 | -48.229% |
| 2025-11-06 | 46.65 | 49.40 | 46.65 | 49.40 | +7.578% | 6 | 168 | -46.457% |
| 2025-11-05 | 46.50 | 46.50 | 45.92 | 45.92 | +0.481% | 61 | 168 | -42.400% |
| 2025-11-04 | 43.16 | 45.70 | 43.16 | 45.70 | +5.665% | 15 | 138 | -42.123% |
| 2025-11-03 | 42.65 | 43.25 | 41.41 | 43.25 | -7.763% | 53 | 104 | -38.844% |
| 2025-10-31 | 44.65 | 46.99 | 44.60 | 46.89 | -22.598% | 107 | 104 | -43.591% |
| 2025-10-30 | 58.76 | 60.62 | 58.14 | 60.58 | +8.372% | 18 | 16 | -56.339% |
| 2025-10-29 | 57.46 | 57.70 | 55.90 | 55.90 | -0.232% | 5 | 16 | -52.683% |
| 2025-10-28 | 57.50 | 57.50 | 55.79 | 56.03 | -1.857% | 10 | 16 | -52.793% |
| 2025-10-27 | 57.50 | 57.50 | 56.98 | 57.09 | -3.057% | 7 | 17 | -53.670% |
| 2025-10-24 | 59.89 | 59.89 | 58.43 | 58.89 | -4.135% | 6 | 16 | -55.086% |
| 2025-10-23 | 61.43 | 61.43 | 61.43 | 61.43 | 0.000% | 16 | 0 | -56.943% |