Dark

AMZN20261218P280
AMZN Dec 18 2026 280.00 Put (AMZN261218P00280000)
option OPRA

EOD

Aug 20, 2026

29.78+8.291%(+2.28)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	29.0800	29.7800	29.0800	29.7800	+8.291%	11	3,674	0.000%
2026-08-19	29.3700	29.3700	27.3500	27.5000	-7.625%	7	3,680	+8.291%
2026-08-18	29.6100	29.7700	29.6100	29.7700	-1.391%	2	3,674	+0.034%
2026-08-17	30.1700	30.1900	30.1700	30.1900	+8.558%	2	3,674	-1.358%
2026-08-14	27.8100	27.8100	27.8100	27.8100	+11.018%	1	3,673	+7.084%
2026-08-12	25.0500	25.0500	25.0500	25.0500	+5.252%	2	3,673	+18.882%
2026-08-11	23.1100	24.0700	23.0200	23.8000	+10.390%	1,385	3,672	+25.126%
2026-08-10	23.9000	23.9000	21.5600	21.5600	-8.255%	7	2,309	+38.126%
2026-08-07	22.9300	23.8500	22.4000	23.5000	-6.672%	129	2,306	+26.723%
2026-08-06	24.3700	25.5900	24.2600	25.1800	-1.487%	18	2,216	+18.268%
2026-08-05	21.4000	25.5600	21.4000	25.5600	+10.125%	36	2,203	+16.510%
2026-08-04	22.3000	23.7500	22.2500	23.2100	+12.506%	98	2,223	+28.307%
2026-08-03	20.2600	20.8000	19.3900	20.6300	-20.101%	290	2,195	+44.353%
2026-07-31	30.0000	30.0000	25.5000	25.8200	-45.493%	24	2,094	+15.337%
2026-07-30	47.3700	47.3700	47.3700	47.3700	-14.417%	25	2,103	-37.133%
2026-07-29	55.3500	55.3500	55.3500	55.3500	+2.977%	25	2,119	-46.197%
2026-07-28	53.7500	53.7500	53.7500	53.7500	+6.225%	3	2,119	-44.595%
2026-07-27	50.6000	50.6000	50.6000	50.6000	-1.556%	3	2,122	-41.146%
2026-07-24	51.2200	51.7000	51.2200	51.4000	+2.636%	3	2,125	-42.062%
2026-07-23	48.9000	50.0800	48.9000	50.0800	+13.715%	2	2,127	-40.535%
2026-07-22	43.5900	44.0400	43.5900	44.0400	+3.066%	2	2,127	-32.380%
2026-07-17	42.7300	42.7300	42.7300	42.7300	+0.850%	2	2,129	-30.307%
2026-07-14	42.3700	42.3700	42.3700	42.3700	+1.485%	1	2,129	-29.714%
2026-07-13	42.1700	42.1700	41.7500	41.7500	-5.157%	6	2,130	-28.671%
2026-07-09	45.8000	45.9500	44.0200	44.0200	-2.611%	8	2,125	-32.349%
2026-07-08	45.2000	45.2000	45.2000	45.2000	+2.844%	2	2,128	-34.115%
2026-07-07	43.6500	43.9500	43.5900	43.9500	-2.722%	3	2,128	-32.241%
2026-07-02	44.8000	45.1800	44.8000	45.1800	-2.880%	2	2,125	-34.086%
2026-07-01	48.0400	48.0400	46.5200	46.5200	-19.236%	2	2,125	-35.985%
2026-06-25	55.7000	57.6000	55.7000	57.6000	+18.372%	19	2,123	-48.299%
2026-06-24	48.6600	48.6600	48.6600	48.6600	-6.782%	14	2,135	-38.800%
2026-06-23	52.2000	52.2000	52.2000	52.2000	+0.772%	10	2,128	-42.950%
2026-06-22	47.6500	51.8000	47.6500	51.8000	+4.225%	5	2,118	-42.510%
2026-06-12	49.7000	49.7000	49.7000	49.7000	+13.212%	1	2,115	-40.080%
2026-06-08	43.8300	43.9000	43.8300	43.9000	+9.750%	13	2,115	-32.164%
2026-06-05	40.0000	40.0000	39.9500	40.0000	-6.257%	3	2,104	-25.550%
2026-06-03	42.6700	42.6700	42.6700	42.6700	+17.483%	50	2,105	-30.209%
2026-06-02	36.3700	36.3700	36.3200	36.3200	+3.771%	22	2,155	-18.007%
2026-06-01	34.1000	35.0000	34.1000	35.0000	+14.566%	1,258	2,143	-14.914%
2026-05-29	30.4000	30.5500	29.9000	30.5500	+5.272%	15	1,049	-2.520%
2026-05-28	29.8100	31.9500	29.0200	29.0200	-4.224%	16	1,040	+2.619%
2026-05-27	31.5700	31.5700	30.1000	30.3000	-3.071%	17	1,026	-1.716%
2026-05-26	31.2600	31.2600	31.2600	31.2600	+1.659%	5	1,022	-4.734%
2026-05-22	30.7900	30.7900	30.7500	30.7500	-8.209%	16	1,021	-3.154%
2026-05-21	33.5000	33.5000	33.5000	33.5000	+0.601%	1	1,020	-11.104%
2026-05-20	34.1700	34.1700	33.1000	33.3000	-6.592%	13	1,020	-10.571%
2026-05-19	36.0000	36.0000	35.5800	35.6500	+8.194%	12	998	-16.466%
2026-05-18	33.6500	33.6500	31.0400	32.9500	-4.020%	15	998	-9.621%
2026-05-15	34.3300	34.3300	34.3300	34.3300	+8.639%	3	998	-13.254%
2026-05-14	31.6000	31.6000	31.6000	31.6000	+1.282%	1	995	-5.759%
2026-05-13	32.4000	32.4000	31.2000	31.2000	-4.587%	14	984	-4.551%
2026-05-12	33.8000	33.8000	32.7000	32.7000	+5.997%	2	984	-8.930%
2026-05-11	30.8500	30.8500	30.8500	30.8500	+5.111%	5	984	-3.468%
2026-05-08	29.3500	29.3500	29.3500	29.3500	-2.329%	1	979	+1.465%
2026-05-07	28.7500	30.0500	28.7500	30.0500	+9.114%	6	979	-0.899%
2026-05-06	28.9500	28.9500	27.5400	27.5400	-6.007%	7	979	+8.134%
2026-05-05	27.7500	29.7700	27.6000	29.3000	-0.678%	831	980	+1.638%
2026-05-04	29.5900	29.5900	29.3000	29.5000	-6.051%	10	278	+0.949%
2026-05-01	31.0500	32.0500	30.5000	31.4000	-6.072%	55	226	-5.159%
2026-04-30	30.4900	35.6000	30.4600	33.4300	-7.268%	31	226	-10.918%
2026-04-29	36.4300	36.4600	36.0500	36.0500	-1.043%	19	240	-17.393%
2026-04-24	38.3000	38.3000	36.4300	36.4300	-8.260%	34	223	-18.254%
2026-04-23	39.7100	39.7100	39.7100	39.7100	-2.933%	2	219	-25.006%
2026-04-22	40.9100	40.9100	40.9100	40.9100	-9.290%	2	219	-27.206%
2026-04-20	45.1000	45.1000	45.1000	45.1000	-1.528%	1	218	-33.969%
2026-04-16	45.8000	45.8000	45.8000	45.8000	-17.641%	5	219	-34.978%
2026-04-09	60.0000	60.0000	55.6100	55.6100	-10.162%	3	219	-46.448%
2026-04-08	61.9000	61.9000	61.9000	61.9000	-11.723%	1	220	-51.890%
2026-04-06	70.1200	70.1200	70.1200	70.1200	-12.086%	1	220	-57.530%
2026-03-27	79.1900	79.7600	79.1900	79.7600	+13.943%	68	220	-62.663%
2026-03-25	70.0000	70.0000	70.0000	70.0000	-7.652%	3	179	-57.457%
2026-03-20	75.8300	75.8300	75.8000	75.8000	+2.432%	10	178	-60.712%
2026-03-09	75.0700	75.3100	74.0000	74.0000	+9.161%	11	185	-59.757%
2026-03-04	67.6500	67.8000	67.5300	67.7900	-9.190%	12	174	-56.070%
2026-03-03	74.6500	74.6500	74.6500	74.6500	+0.350%	2	173	-60.107%
2026-02-26	74.3700	74.3900	74.3700	74.3900	-1.366%	10	173	-59.968%
2026-02-24	77.0900	77.0900	75.4200	75.4200	-9.242%	2	173	-60.514%
2026-02-13	83.1000	83.1000	83.1000	83.1000	+0.605%	1	172	-64.164%
2026-02-12	82.6000	82.6000	82.6000	82.6000	+30.738%	1	172	-63.947%
2026-02-05	63.1800	63.1800	63.1800	63.1800	+21.500%	1	172	-52.865%
2026-01-30	52.0000	52.0000	52.0000	52.0000	+8.832%	45	172	-42.731%
2026-01-28	47.7800	47.7800	47.7800	47.7800	-8.467%	1	180	-37.673%
2026-01-23	52.2000	52.2000	52.2000	52.2000	-1.323%	1	180	-42.950%
2026-01-16	52.9000	52.9000	52.9000	52.9000	+1.731%	2	182	-43.705%
2026-01-14	52.0000	52.0000	52.0000	52.0000	+11.828%	2	182	-42.731%
2026-01-12	46.3900	46.5000	46.3900	46.5000	-3.165%	2	182	-35.957%
2026-01-08	48.0200	48.0200	48.0200	48.0200	-1.800%	1	182	-37.984%
2026-01-07	50.1000	50.1000	48.6500	48.9000	-19.174%	11	182	-39.100%
2025-12-19	60.6600	60.6600	60.5000	60.5000	-4.044%	2	180	-50.777%
2025-12-16	63.0500	63.0500	63.0500	63.0500	+8.222%	1	181	-52.768%
2025-12-10	58.2600	58.2600	58.2600	58.2600	+0.052%	1	181	-48.884%
2025-12-03	58.2400	58.2400	58.2300	58.2300	-2.625%	4	181	-48.858%
2025-11-26	59.8000	59.8000	59.8000	59.8000	-3.859%	1	183	-50.201%
2025-11-25	62.2000	62.2000	62.2000	62.2000	-9.829%	1	183	-52.122%
2025-11-21	68.9800	68.9800	68.9800	68.9800	+31.016%	4	183	-56.828%
2025-11-06	52.6600	52.6600	52.6500	52.6500	+11.429%	2	183	-43.438%
2025-11-04	46.2000	47.2500	46.2000	47.2500	+4.420%	5	183	-36.974%
2025-11-03	45.6900	45.7000	44.9500	45.2500	-9.446%	14	188	-34.188%
2025-10-31	47.6100	50.0300	47.5900	49.9700	-22.383%	13	188	-40.404%
2025-10-30	62.2200	64.3800	61.7500	64.3800	+7.139%	19	191	-53.743%
2025-10-29	60.1000	60.1000	59.0700	60.0900	+0.856%	14	191	-50.441%
2025-10-28	61.3100	61.5400	59.3000	59.5800	-2.567%	11	191	-50.017%
2025-10-27	60.6700	61.2500	60.6100	61.1500	-2.457%	12	192	-51.300%
2025-10-24	63.4900	63.4900	62.4100	62.6900	-5.044%	4	192	-52.496%
2025-10-23	66.1500	66.3100	65.8700	66.0200	+1.883%	6	191	-54.892%
2025-10-21	65.3500	65.5200	64.2100	64.8000	-7.309%	6	191	-54.043%
2025-10-20	69.7300	69.9100	69.7300	69.9100	-2.524%	2	191	-57.402%
2025-10-17	73.5500	73.6400	71.6100	71.7200	+4.640%	8	190	-58.477%
2025-10-16	68.3500	68.5700	68.3500	68.5400	-2.821%	4	192	-56.551%
2025-10-15	70.2900	70.5500	70.2900	70.5300	+2.069%	6	193	-57.777%
2025-10-14	69.9000	69.9000	68.0100	69.1000	+4.856%	44	193	-56.903%
2025-10-13	65.6200	66.2900	65.6200	65.9000	-1.759%	6	195	-54.810%
2025-10-10	66.9100	67.1800	66.7700	67.0800	+10.420%	4	195	-55.605%
2025-10-09	63.5100	63.6500	60.7500	60.7500	+0.066%	3	196	-50.979%
2025-10-08	62.2600	62.4600	60.5600	60.7100	-6.152%	8	195	-50.947%
2025-10-07	64.4000	64.6900	64.4000	64.6900	-1.025%	2	195	-53.965%
2025-10-06	65.1600	65.3600	65.1600	65.3600	+0.864%	2	195	-54.437%
2025-10-03	64.5800	64.8000	64.5800	64.8000	+2.370%	2	195	-54.043%
2025-10-01	63.0900	63.3000	63.0900	63.3000	-3.329%	2	195	-52.954%
2025-09-30	65.0400	65.4800	65.0400	65.4800	+2.489%	6	195	-54.520%
2025-09-29	63.6600	63.8900	63.6600	63.8900	-1.904%	4	197	-53.389%
2025-09-26	65.2100	65.6900	64.9200	65.1300	-2.994%	10	198	-54.276%
2025-09-25	66.8200	67.1400	66.8200	67.1400	+5.966%	2	199	-55.645%
2025-09-23	62.7700	63.3600	62.7700	63.3600	+10.096%	4	199	-52.999%
2025-09-22	57.2600	57.5500	57.2600	57.5500	+3.136%	2	200	-48.254%
2025-09-19	55.1600	55.8000	55.1600	55.8000	-1.239%	4	200	-46.631%
2025-09-18	56.2100	56.5000	56.2100	56.5000	-1.448%	2	201	-47.292%
2025-09-17	57.0700	57.3300	57.0700	57.3300	+1.058%	2	201	-48.055%
2025-09-15	56.5200	56.7300	56.5200	56.7300	-3.307%	2	201	-47.506%
2025-09-12	58.5300	58.6700	58.5300	58.6700	+11.181%	2	201	-49.242%
2025-09-08	51.7100	52.7700	51.7100	52.7700	-12.298%	14	201	-43.566%
2025-09-02	60.0400	60.1700	60.0400	60.1700	+5.728%	2	207	-50.507%
2025-08-29	56.7100	56.9100	56.7100	56.9100	-8.431%	2	207	-47.672%
2025-08-11	62.0500	62.1500	62.0500	62.1500	+0.811%	2	207	-52.084%
2025-08-07	61.2800	61.6500	61.2800	61.6500	-1.596%	4	207	-51.695%
2025-08-06	62.5000	62.6500	62.5000	62.6500	-8.339%	2	207	-52.466%
2025-08-05	68.3000	68.3500	68.3000	68.3500	+0.293%	2	207	-56.430%
2025-08-01	68.2500	68.2500	68.1500	68.1500	+20.406%	2	208	-56.302%
2025-07-30	56.6000	56.7000	56.2400	56.6000	+3.473%	264	208	-47.385%
2025-07-28	54.4500	54.7900	54.4500	54.7000	-1.192%	6	80	-45.558%
2025-07-25	55.5000	55.5000	55.3600	55.3600	-3.805%	2	81	-46.207%
2025-07-21	58.7600	58.7800	57.5500	57.5500	-4.640%	9	81	-48.254%
2025-07-15	60.0500	60.3800	59.8100	60.3500	-1.227%	9	81	-50.655%
2025-07-11	61.9000	61.9000	61.1000	61.1000	-3.185%	6	75	-51.260%
2025-07-03	63.4500	63.4500	63.1000	63.1100	-2.683%	6	73	-52.813%
2025-06-30	64.1000	64.8500	64.1000	64.8500	-0.765%	6	73	-54.079%
2025-06-27	65.2000	65.3500	65.2000	65.3500	-6.241%	6	70	-54.430%
2025-06-17	68.6000	69.7000	68.6000	69.7000	+1.146%	4	67	-57.274%
2025-06-16	69.0000	69.0100	68.9100	68.9100	-3.622%	8	65	-56.784%
2025-06-12	71.4000	71.5000	71.4000	71.5000	+4.456%	4	61	-58.350%
2025-06-09	69.0700	69.0700	68.4500	68.4500	-3.862%	6	59	-56.494%
2025-06-06	71.2000	71.2000	71.2000	71.2000	-5.695%	16	56	-58.174%
2025-06-03	75.5000	75.5000	75.5000	75.5000	+4.658%	1	49	-60.556%
2025-05-13	72.1400	72.1400	72.1400	72.1400	-16.630%	3	48	-58.719%
2025-03-20	86.5300	86.5300	86.5300	86.5300	+23.350%	1	71	-65.584%
2025-02-24	70.3900	70.3900	70.1500	70.1500	+21.683%	2	71	-57.548%
2025-02-07	57.6500	57.6500	57.6500	57.6500	+1.765%	2	71	-48.343%
2025-02-06	56.6700	56.6700	56.6500	56.6500	-1.803%	18	70	-47.432%
2025-01-22	58.6700	58.6700	57.6900	57.6900	-16.573%	7	55	-48.379%
2024-12-30	68.4900	69.1500	68.4900	69.1500	+10.960%	10	55	-56.934%
2024-12-09	62.3200	62.3200	62.3200	62.3200	-20.863%	5	50	-52.214%
2024-11-15	79.1000	79.1000	78.7500	78.7500	-16.090%	4	46	-62.184%
2024-09-13	93.8500	93.8500	93.8500	93.8500	-8.098%	26	45	-68.269%
2024-08-30	103.1900	103.1900	102.1200	102.1200	+1.622%	4	45	-70.838%
2024-08-21	100.3100	100.4900	100.3100	100.4900	+6.904%	2	45	-70.365%
2024-07-17	93.9000	94.0000	93.9000	94.0000	+2.174%	2	47	-68.319%
2024-06-26	92.0000	92.0000	92.0000	92.0000	-2.128%	1	48	-67.630%
2024-06-25	93.2000	94.0000	93.2000	94.0000	+1.054%	2	47	-68.319%
2024-06-21	93.0200	93.0200	93.0200	93.0200	-0.620%	2	46	-67.985%
2024-06-20	93.6000	93.6000	93.6000	93.6000	-3.545%	1	46	-68.184%
2024-05-22	97.0400	97.0400	97.0400	97.0400	+0.041%	1	46	-69.312%
2024-05-21	97.0000	97.0000	97.0000	97.0000	+3.191%	1	47	-69.299%
2024-05-15	96.0000	96.8800	94.0000	94.0000	+1.086%	6	52	-68.319%
2024-05-14	93.2000	93.2000	92.9900	92.9900	+2.412%	2	51	-67.975%
2024-05-10	90.8000	90.8000	90.8000	90.8000	-2.586%	2	50	-67.203%
2024-05-03	93.2100	93.2100	93.2100	93.2100	-3.907%	8	49	-68.051%
2024-05-02	97.0000	97.0000	97.0000	97.0000	-5.181%	1	46	-69.299%
2024-04-24	102.2500	102.3000	102.2500	102.3000	+8.946%	70	45	-70.890%
2024-04-15	93.9000	93.9000	93.9000	93.9000	+0.838%	45	55	-68.285%
2024-04-12	93.1400	93.2000	93.0900	93.1200	0.000%	20	10	-68.020%