Dark

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

EOD

Jul 2, 2026

42.05+3.956%(+1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	42.0500	42.0500	42.0500	42.0500	+3.956%	1	258	0.000%
2026-06-29	40.4500	40.4500	40.4500	40.4500	-22.271%	2	258	+3.956%
2026-06-25	52.0400	52.0400	52.0400	52.0400	+15.696%	2	258	-19.197%
2026-06-24	44.4800	44.9800	44.4800	44.9800	+5.835%	4	258	-6.514%
2026-06-09	38.8500	42.5000	38.8500	42.5000	+15.083%	30	257	-1.059%
2026-06-04	36.9300	36.9300	36.9300	36.9300	-6.245%	5	254	+13.864%
2026-06-03	35.9000	39.3900	35.9000	39.3900	+24.063%	3	252	+6.753%
2026-06-01	29.7100	32.0500	29.7100	31.7500	+13.191%	7	253	+32.441%
2026-05-29	27.6500	28.0500	27.1700	28.0500	+6.250%	21	250	+49.911%
2026-05-28	28.6000	28.6000	26.4000	26.4000	-4.209%	4	251	+59.280%
2026-05-27	28.2000	28.3000	27.3500	27.5600	-3.972%	6	250	+52.576%
2026-05-26	28.7000	28.7000	28.7000	28.7000	+2.683%	3	249	+46.516%
2026-05-22	27.9000	28.4500	27.9000	27.9500	-9.106%	29	238	+50.447%
2026-05-20	30.5000	30.7500	30.3800	30.7500	+3.188%	4	238	+36.748%
2026-05-18	30.7500	30.7500	28.2500	29.8000	+5.861%	21	222	+41.107%
2026-05-13	28.1500	28.1500	27.9500	28.1500	+0.536%	6	222	+49.378%
2026-05-11	26.8500	28.0000	26.7500	28.0000	+2.004%	8	223	+50.179%
2026-05-07	26.5000	27.4500	26.5000	27.4500	+7.268%	7	217	+53.188%
2026-05-06	26.5700	26.5700	25.3000	25.5900	+1.347%	32	214	+64.322%
2026-05-05	25.0000	25.2500	25.0000	25.2500	-9.173%	2	193	+66.535%
2026-05-04	27.3000	28.3300	26.6000	27.8000	-4.138%	30	193	+51.259%
2026-05-01	30.7500	30.7500	28.0000	29.0000	-5.383%	15	190	+45.000%
2026-04-30	33.3200	33.8500	30.6500	30.6500	-7.121%	11	190	+37.194%
2026-04-29	33.9000	33.9000	33.0000	33.0000	-4.707%	3	193	+27.424%
2026-04-28	34.9900	34.9900	34.6300	34.6300	+0.962%	3	191	+21.427%
2026-04-27	34.8500	34.8500	34.3000	34.3000	+2.695%	3	189	+22.595%
2026-04-24	34.8400	35.6400	33.2500	33.4000	-11.288%	121	190	+25.898%
2026-04-23	37.6500	37.6500	37.6500	37.6500	-1.697%	1	196	+11.687%
2026-04-22	38.3000	38.3000	38.3000	38.3000	-4.250%	2	196	+9.791%
2026-04-21	37.6700	40.0000	37.6700	40.0000	-4.008%	6	193	+5.125%
2026-04-20	41.4700	41.6700	41.4700	41.6700	+10.092%	8	193	+0.912%
2026-04-17	37.8500	37.8500	37.8500	37.8500	-31.802%	1	196	+11.096%
2026-04-09	55.5000	55.5000	55.5000	55.5000	-16.416%	1	196	-24.234%
2026-03-26	66.4000	66.4000	66.4000	66.4000	-5.183%	1	196	-36.672%
2026-03-24	69.2500	70.0300	69.2500	70.0300	+4.835%	8	196	-39.954%
2026-03-23	66.5000	66.8000	66.5000	66.8000	-3.132%	8	192	-37.051%
2026-03-16	68.9600	68.9600	68.9600	68.9600	+0.305%	1	192	-39.023%
2026-03-12	68.8500	68.8500	68.1000	68.7500	+6.424%	13	193	-38.836%
2026-03-10	64.9000	64.9000	64.6000	64.6000	+0.937%	21	180	-34.907%
2026-03-06	64.0000	64.0000	64.0000	64.0000	+2.482%	1	170	-34.297%
2026-03-05	63.5000	63.5000	62.4500	62.4500	-1.731%	2	170	-32.666%
2026-03-04	64.0000	64.0000	63.5500	63.5500	-9.602%	11	169	-33.832%
2026-03-03	70.3000	70.3000	70.3000	70.3000	+0.400%	1	164	-40.185%
2026-03-02	69.4000	70.0200	69.4000	70.0200	-2.750%	8	164	-39.946%
2026-02-27	72.1500	72.1500	72.0000	72.0000	+2.491%	10	160	-41.597%
2026-02-26	70.2500	70.2500	70.2500	70.2500	-3.767%	1	150	-40.142%
2026-02-23	72.5300	73.0000	72.5300	73.0000	-0.273%	6	149	-42.397%
2026-02-20	73.2000	73.2000	73.2000	73.2000	-3.962%	13	148	-42.555%
2026-02-17	76.2100	76.7000	75.6500	76.2200	+4.197%	5	143	-44.831%
2026-02-11	73.1500	73.1500	73.1500	73.1500	+2.308%	13	139	-42.515%
2026-02-09	71.5000	71.5000	71.5000	71.5000	-2.748%	2	146	-41.189%
2026-02-06	73.5200	73.5200	73.5200	73.5200	+20.881%	60	144	-42.805%
2026-02-05	60.8200	60.8200	60.8200	60.8200	+14.216%	1	199	-30.862%
2026-01-21	54.8400	54.8400	53.2500	53.2500	+7.903%	3	199	-21.033%
2026-01-16	49.3500	49.3500	49.3500	49.3500	+1.648%	10	199	-14.792%
2026-01-14	48.5500	48.5500	48.5500	48.5500	+4.409%	2	199	-13.388%
2026-01-13	46.5000	46.5000	46.5000	46.5000	+8.265%	2	197	-9.570%
2026-01-12	42.9700	42.9700	42.9500	42.9500	-8.617%	6	195	-2.095%
2026-01-07	46.9500	47.0000	46.8500	47.0000	+0.106%	15	195	-10.532%
2026-01-06	46.9500	46.9500	46.9200	46.9500	-14.899%	32	189	-10.437%
2026-01-05	55.1700	55.1700	55.1700	55.1700	-3.211%	1	172	-23.781%
2025-12-18	57.0000	57.0000	57.0000	57.0000	-3.390%	1	172	-26.228%
2025-12-17	59.0000	59.0000	59.0000	59.0000	+7.409%	1	173	-28.729%
2025-12-10	55.5000	55.5000	54.9300	54.9300	-4.470%	4	172	-23.448%
2025-12-08	57.2000	57.5000	57.2000	57.5000	+2.679%	2	174	-26.870%
2025-12-05	56.0000	56.0000	56.0000	56.0000	-1.840%	1	172	-24.911%
2025-12-04	57.0000	57.5000	57.0000	57.0500	+2.978%	3	173	-26.293%
2025-11-28	55.4000	55.4000	55.4000	55.4000	-1.248%	1	170	-24.097%
2025-11-26	55.9000	56.1000	55.9000	56.1000	+0.089%	2	169	-25.045%
2025-11-25	56.0500	56.0500	56.0500	56.0500	+22.246%	1	169	-24.978%
2025-11-10	46.0000	46.0000	45.8500	45.8500	-10.256%	125	168	-8.288%
2025-11-07	50.9900	51.0900	50.9900	51.0900	+3.421%	3	168	-17.694%
2025-11-06	46.6500	49.4000	46.6500	49.4000	+7.578%	6	168	-14.879%
2025-11-05	46.5000	46.5000	45.9200	45.9200	+0.481%	61	168	-8.428%
2025-11-04	43.1600	45.7000	43.1600	45.7000	+5.665%	15	138	-7.987%
2025-11-03	42.6500	43.2500	41.4100	43.2500	-7.763%	53	104	-2.775%
2025-10-31	44.6500	46.9900	44.6000	46.8900	-22.598%	107	104	-10.322%
2025-10-30	58.7600	60.6200	58.1400	60.5800	+8.372%	18	16	-30.588%
2025-10-29	57.4600	57.7000	55.9000	55.9000	-0.232%	5	16	-24.776%
2025-10-28	57.5000	57.5000	55.7900	56.0300	-1.857%	10	16	-24.951%
2025-10-27	57.5000	57.5000	56.9800	57.0900	-3.057%	7	17	-26.344%
2025-10-24	59.8900	59.8900	58.4300	58.8900	-4.135%	6	16	-28.596%
2025-10-23	61.4300	61.4300	61.4300	61.4300	0.000%	16	0	-31.548%