AMZN261218P00285000
AMZN Dec 18 2026 285.00 Put
optionOPRA
EODOct 6, 2026
34.02USD-4.304%(-1.53)20Vol660OI
AMZN261218P00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 34.02 | 34.02 | 34.02 | 34.02 | -4.304% | 20 | 640 | 0.000% |
| 2026-10-05 | 35.70 | 35.70 | 35.50 | 35.55 | -4.692% | 5 | 642 | -4.304% |
| 2026-10-02 | 37.30 | 37.30 | 37.30 | 37.30 | -2.356% | 3 | 642 | -8.794% |
| 2026-09-30 | 38.05 | 38.20 | 38.05 | 38.20 | -7.729% | 2 | 641 | -10.942% |
| 2026-09-29 | 41.60 | 41.60 | 41.40 | 41.40 | -0.361% | 2 | 640 | -17.826% |
| 2026-09-28 | 41.55 | 41.55 | 41.55 | 41.55 | -0.954% | 2 | 640 | -18.123% |
| 2026-09-24 | 41.80 | 42.15 | 41.80 | 41.95 | +16.366% | 31 | 630 | -18.903% |
| 2026-09-14 | 36.54 | 36.65 | 36.05 | 36.05 | +1.549% | 3 | 628 | -5.631% |
| 2026-09-11 | 35.25 | 35.50 | 35.25 | 35.50 | -6.824% | 79 | 584 | -4.169% |
| 2026-09-10 | 38.72 | 38.72 | 38.10 | 38.10 | +13.056% | 3 | 585 | -10.709% |
| 2026-09-03 | 33.70 | 33.70 | 33.70 | 33.70 | -6.596% | 1 | 586 | +0.950% |
| 2026-09-02 | 35.70 | 36.27 | 35.70 | 36.08 | +11.841% | 3 | 584 | -5.710% |
| 2026-08-31 | 32.26 | 32.26 | 32.26 | 32.26 | +7.713% | 20 | 584 | +5.456% |
| 2026-08-28 | 29.65 | 29.95 | 29.65 | 29.95 | -13.788% | 11 | 583 | +13.589% |
| 2026-08-27 | 34.74 | 34.74 | 34.74 | 34.74 | +4.796% | 1 | 582 | -2.073% |
| 2026-08-26 | 33.72 | 33.72 | 33.15 | 33.15 | +3.432% | 2 | 581 | +2.624% |
| 2026-08-24 | 32.00 | 32.05 | 31.55 | 32.05 | -5.290% | 55 | 530 | +6.147% |
| 2026-08-21 | 33.84 | 33.84 | 33.84 | 33.84 | +1.989% | 5 | 530 | +0.532% |
| 2026-08-20 | 33.18 | 33.18 | 33.18 | 33.18 | +1.499% | 12 | 518 | +2.532% |
| 2026-08-19 | 32.69 | 32.69 | 32.69 | 32.69 | -0.244% | 5 | 513 | +4.069% |
| 2026-08-18 | 32.77 | 32.77 | 32.77 | 32.77 | +4.864% | 10 | 503 | +3.814% |
| 2026-08-14 | 31.00 | 31.25 | 31.00 | 31.25 | +2.091% | 40 | 533 | +8.864% |
| 2026-08-13 | 30.60 | 30.61 | 30.60 | 30.61 | +5.917% | 10 | 527 | +11.140% |
| 2026-08-12 | 28.90 | 28.90 | 28.90 | 28.90 | +6.055% | 16 | 511 | +17.716% |
| 2026-08-11 | 26.42 | 27.25 | 26.42 | 27.25 | +7.921% | 13 | 509 | +24.844% |
| 2026-08-10 | 24.10 | 25.25 | 24.10 | 25.25 | -4.896% | 10 | 505 | +34.733% |
| 2026-08-07 | 27.17 | 27.17 | 25.05 | 26.55 | -3.031% | 13 | 503 | +28.136% |
| 2026-08-06 | 26.65 | 27.38 | 26.65 | 27.38 | -4.031% | 28 | 529 | +24.251% |
| 2026-08-05 | 25.50 | 28.53 | 25.50 | 28.53 | +9.942% | 6 | 527 | +19.243% |
| 2026-08-04 | 26.33 | 26.35 | 24.80 | 25.95 | +13.319% | 103 | 475 | +31.098% |
| 2026-08-03 | 23.74 | 23.74 | 21.70 | 22.90 | -20.237% | 171 | 406 | +48.559% |
| 2026-07-31 | 31.30 | 31.30 | 28.71 | 28.71 | -45.262% | 5 | 406 | +18.495% |
| 2026-07-30 | 52.45 | 52.45 | 52.45 | 52.45 | +28.177% | 30 | 376 | -35.138% |
| 2026-07-15 | 42.25 | 42.25 | 40.92 | 40.92 | -11.024% | 4 | 376 | -16.862% |
| 2026-07-14 | 45.99 | 45.99 | 45.99 | 45.99 | -12.716% | 1 | 376 | -26.027% |
| 2026-06-24 | 52.69 | 52.69 | 52.69 | 52.69 | -2.136% | 2 | 375 | -35.434% |
| 2026-06-11 | 53.84 | 53.84 | 53.84 | 53.84 | +36.063% | 1 | 375 | -36.813% |
| 2026-06-02 | 42.25 | 42.25 | 39.57 | 39.57 | +5.604% | 3 | 374 | -14.026% |
| 2026-06-01 | 37.20 | 37.47 | 37.20 | 37.47 | +11.518% | 15 | 382 | -9.207% |
| 2026-05-29 | 32.80 | 33.60 | 32.70 | 33.60 | +5.000% | 24 | 390 | +1.250% |
| 2026-05-28 | 32.00 | 32.00 | 32.00 | 32.00 | -3.759% | 1 | 389 | +6.313% |
| 2026-05-27 | 32.61 | 33.75 | 32.61 | 33.25 | -0.805% | 86 | 343 | +2.316% |
| 2026-05-22 | 33.59 | 33.59 | 33.49 | 33.52 | -1.643% | 100 | 245 | +1.492% |
| 2026-05-21 | 34.08 | 34.08 | 34.08 | 34.08 | +5.511% | 1 | 245 | -0.176% |
| 2026-05-11 | 32.30 | 32.30 | 32.30 | 32.30 | 0.000% | 1 | 245 | +5.325% |
| 2026-05-08 | 32.30 | 32.30 | 32.30 | 32.30 | +5.383% | 1 | 244 | +5.325% |
| 2026-05-06 | 31.14 | 31.15 | 30.50 | 30.65 | -3.160% | 44 | 284 | +10.995% |
| 2026-05-05 | 31.10 | 31.65 | 31.10 | 31.65 | -9.078% | 16 | 270 | +7.488% |
| 2026-05-01 | 34.90 | 34.94 | 34.81 | 34.81 | -15.098% | 15 | 256 | -2.269% |
| 2026-04-30 | 33.34 | 41.00 | 33.27 | 41.00 | -1.890% | 31 | 234 | -17.024% |
| 2026-04-28 | 43.11 | 43.11 | 41.79 | 41.79 | +6.336% | 3 | 233 | -18.593% |
| 2026-04-24 | 39.40 | 39.40 | 39.30 | 39.30 | -10.985% | 18 | 215 | -13.435% |
| 2026-04-17 | 44.16 | 44.16 | 44.15 | 44.15 | -7.925% | 5 | 215 | -22.945% |
| 2026-04-14 | 49.15 | 49.15 | 47.60 | 47.95 | -19.412% | 310 | 44 | -29.051% |
| 2026-04-09 | 63.35 | 63.35 | 58.44 | 59.50 | -24.798% | 11 | 44 | -42.824% |
| 2026-04-02 | 79.12 | 79.12 | 79.12 | 79.12 | -7.114% | 2 | 51 | -57.002% |
| 2026-03-27 | 85.18 | 85.18 | 85.18 | 85.18 | +7.442% | 2 | 51 | -60.061% |
| 2026-03-20 | 79.28 | 79.28 | 79.28 | 79.28 | +8.677% | 1 | 49 | -57.089% |
| 2026-03-06 | 72.95 | 72.95 | 72.95 | 72.95 | +3.329% | 1 | 50 | -53.365% |
| 2026-03-05 | 70.60 | 70.60 | 70.60 | 70.60 | -1.944% | 1 | 51 | -51.813% |
| 2026-03-04 | 72.50 | 72.50 | 72.00 | 72.00 | -9.434% | 13 | 52 | -52.750% |
| 2026-03-03 | 79.50 | 79.50 | 79.50 | 79.50 | -8.389% | 1 | 54 | -57.208% |
| 2026-02-12 | 86.78 | 86.78 | 86.78 | 86.78 | +6.622% | 1 | 55 | -60.797% |
| 2026-02-11 | 81.39 | 81.39 | 81.39 | 81.39 | +4.279% | 1 | 56 | -58.201% |
| 2026-02-10 | 78.05 | 78.05 | 78.05 | 78.05 | +16.580% | 15 | 56 | -56.413% |
| 2026-02-05 | 66.75 | 69.05 | 66.75 | 66.95 | +24.212% | 11 | 41 | -49.186% |
| 2026-01-30 | 53.90 | 53.90 | 53.90 | 53.90 | -3.733% | 10 | 45 | -36.883% |
| 2026-01-15 | 55.99 | 55.99 | 55.99 | 55.99 | +0.792% | 20 | 47 | -39.239% |
| 2026-01-14 | 55.55 | 55.55 | 55.55 | 55.55 | +4.124% | 2 | 27 | -38.758% |
| 2026-01-13 | 53.35 | 53.35 | 53.35 | 53.35 | -0.559% | 2 | 25 | -36.232% |
| 2026-01-07 | 53.60 | 53.65 | 53.55 | 53.65 | -0.353% | 15 | 25 | -36.589% |
| 2026-01-06 | 53.85 | 53.85 | 53.80 | 53.84 | -14.662% | 6 | 18 | -36.813% |
| 2025-12-19 | 63.09 | 63.09 | 63.09 | 63.09 | +0.302% | 2 | 16 | -46.077% |
| 2025-12-11 | 63.05 | 63.05 | 62.90 | 62.90 | +13.743% | 6 | 14 | -45.914% |
| 2025-11-06 | 56.05 | 56.05 | 54.90 | 55.30 | +6.000% | 4 | 16 | -38.481% |
| 2025-11-05 | 52.30 | 52.30 | 52.17 | 52.17 | +4.173% | 2 | 14 | -34.790% |
| 2025-11-04 | 49.75 | 50.08 | 49.35 | 50.08 | +3.600% | 8 | 13 | -32.069% |
| 2025-11-03 | 47.35 | 48.34 | 47.35 | 48.34 | -9.135% | 7 | 9 | -29.624% |
| 2025-10-31 | 52.60 | 53.27 | 52.23 | 53.20 | -21.903% | 6 | 9 | -36.053% |
| 2025-10-30 | 66.00 | 68.26 | 65.90 | 68.12 | +4.800% | 12 | 7 | -50.059% |
| 2025-10-29 | 63.87 | 65.00 | 63.87 | 65.00 | +2.588% | 11 | 6 | -47.662% |
| 2025-10-28 | 65.05 | 65.05 | 63.13 | 63.36 | -2.071% | 4 | 3 | -46.307% |
| 2025-10-27 | 64.53 | 64.70 | 64.48 | 64.70 | -2.546% | 4 | 2 | -47.419% |
| 2025-10-24 | 67.45 | 67.45 | 66.15 | 66.39 | -5.252% | 4 | 1 | -48.757% |
| 2025-10-23 | 69.83 | 70.07 | 69.83 | 70.07 | 0.000% | 2 | 0 | -51.449% |