Dark

AMZN20261218P290
AMZN Dec 18 2026 290.00 Put (AMZN261218P00290000)
option OPRA

EOD

Aug 20, 2026

34.88-3.111%(-1.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.8800	34.8800	34.8800	34.8800	-3.111%	2	977	0.000%
2026-08-18	36.3400	36.3500	36.0000	36.0000	+3.478%	8	979	-3.111%
2026-08-14	34.9000	34.9000	34.7900	34.7900	+1.994%	3	980	+0.259%
2026-08-13	34.1100	34.1100	34.1100	34.1100	+6.761%	1	977	+2.257%
2026-08-12	32.0600	32.0600	31.9500	31.9500	+10.363%	2	977	+9.171%
2026-08-11	28.9500	28.9500	28.9500	28.9500	-8.819%	2	976	+20.484%
2026-08-05	31.7500	31.7500	31.7500	31.7500	+11.014%	1	976	+9.858%
2026-08-04	28.8900	29.2100	27.3500	28.6000	+13.267%	22	976	+21.958%
2026-08-03	25.5500	26.0000	24.2600	25.2500	-19.586%	83	978	+38.139%
2026-07-31	33.5100	35.0000	31.4000	31.4000	-38.588%	23	949	+11.083%
2026-07-22	51.1300	51.1600	51.1300	51.1300	+15.339%	9	947	-31.782%
2026-07-16	44.3300	44.3300	44.3300	44.3300	-5.379%	1	952	-21.317%
2026-07-15	46.8500	46.8500	46.8500	46.8500	-7.319%	1	953	-25.550%
2026-07-10	50.5500	50.5500	50.5500	50.5500	-6.319%	1	953	-30.999%
2026-07-01	53.9600	53.9600	53.9600	53.9600	-15.950%	1	953	-35.360%
2026-06-25	64.2000	64.2000	64.2000	64.2000	+21.132%	10	952	-45.670%
2026-06-18	54.5500	54.5500	53.0000	53.0000	+3.983%	50	952	-34.189%
2026-06-16	50.9700	50.9700	50.9700	50.9700	-9.644%	2	952	-31.568%
2026-06-10	56.4100	56.4100	56.4100	56.4100	+6.979%	1	954	-38.167%
2026-06-09	52.7300	52.7300	52.7300	52.7300	+2.788%	55	953	-33.852%
2026-06-08	51.3000	51.3000	51.3000	51.3000	+3.219%	1	1,008	-32.008%
2026-06-03	48.2500	49.8000	48.2500	49.7000	+7.692%	10	1,008	-29.819%
2026-06-02	44.9000	46.2000	44.9000	46.1500	+13.002%	6	1,011	-24.420%
2026-06-01	39.6000	41.6000	39.6000	40.8400	+13.319%	28	1,011	-14.594%
2026-05-29	35.4000	36.1500	35.4000	36.0400	+0.530%	12	1,027	-3.219%
2026-05-27	36.2200	36.2200	35.8500	35.8500	-3.784%	20	1,026	-2.706%
2026-05-26	37.2600	37.2600	37.2600	37.2600	-4.462%	15	1,026	-6.388%
2026-05-21	40.7500	40.7500	39.0000	39.0000	+0.906%	4	1,011	-10.564%
2026-05-18	38.6500	38.6500	38.6500	38.6500	-5.386%	1	1,015	-9.754%
2026-05-15	40.8500	40.8500	40.8500	40.8500	+12.534%	1	1,015	-14.614%
2026-05-13	36.3000	36.3000	36.3000	36.3000	-6.443%	1	1,015	-3.912%
2026-05-12	38.8000	38.8000	38.8000	38.8000	+7.331%	3	1,014	-10.103%
2026-05-11	36.5000	36.5000	35.3500	36.1500	+2.699%	49	1,014	-3.513%
2026-05-08	35.2000	35.2000	35.2000	35.2000	-1.813%	1	1,014	-0.909%
2026-05-07	34.5000	35.8500	34.5000	35.8500	+4.978%	10	1,014	-2.706%
2026-05-06	34.5000	34.5000	33.9500	34.1500	-2.093%	91	1,011	+2.138%
2026-05-05	33.6500	34.9000	33.6000	34.8800	-3.646%	7	999	0.000%
2026-05-04	36.2000	36.2000	36.2000	36.2000	-3.851%	1	999	-3.646%
2026-05-01	38.5000	38.5000	37.0200	37.6500	-7.607%	915	194	-7.357%
2026-04-30	36.4200	40.7500	36.4200	40.7500	-3.527%	4	194	-14.405%
2026-04-29	42.6500	42.6500	42.2400	42.2400	-6.133%	6	195	-17.424%
2026-04-28	45.0000	45.0000	45.0000	45.0000	-6.542%	5	194	-22.489%
2026-04-22	48.1500	48.1500	48.1500	48.1500	-8.286%	5	194	-27.560%
2026-04-20	52.5000	52.5000	52.5000	52.5000	+9.603%	3	194	-33.562%
2026-04-17	47.9000	47.9000	47.9000	47.9000	-7.885%	1	191	-27.182%
2026-04-15	52.0000	52.0000	52.0000	52.0000	-12.014%	55	192	-32.923%
2026-04-13	59.1000	59.1000	59.1000	59.1000	-5.516%	1	137	-40.981%
2026-04-09	66.0300	66.1500	62.5500	62.5500	-21.083%	10	137	-44.237%
2026-03-06	79.2600	79.2600	79.2600	79.2600	+3.879%	1	131	-55.993%
2026-03-04	76.2500	76.3000	76.2000	76.3000	-7.515%	17	132	-54.286%
2026-02-10	82.5000	82.5000	82.5000	82.5000	+13.433%	4	124	-57.721%
2026-02-05	72.7300	72.7300	72.7300	72.7300	+19.740%	1	124	-52.042%
2026-02-03	60.7400	60.7400	60.7400	60.7400	+2.601%	1	124	-42.575%
2026-01-30	57.4000	59.2000	57.3500	59.2000	-0.788%	18	123	-41.081%
2026-01-26	59.6700	59.6700	59.6700	59.6700	+8.550%	1	121	-41.545%
2026-01-08	54.9700	54.9700	54.9700	54.9700	-2.328%	1	122	-36.547%
2026-01-07	56.1000	56.2800	56.1000	56.2800	-15.559%	8	122	-38.024%
2025-12-22	67.4000	67.4000	66.6500	66.6500	-0.269%	5	118	-47.667%
2025-12-19	66.8300	66.8300	66.8300	66.8300	-0.772%	1	117	-47.808%
2025-12-05	67.3000	67.3500	67.3000	67.3500	-1.362%	2	116	-48.211%
2025-12-04	68.2800	68.2800	68.2800	68.2800	+4.085%	1	116	-48.916%
2025-12-03	65.5900	65.6000	65.5900	65.6000	+2.805%	2	116	-46.829%
2025-12-02	63.8100	63.8100	63.8100	63.8100	-8.778%	1	117	-45.338%
2025-11-24	70.3200	70.3200	69.9500	69.9500	-10.286%	2	118	-50.136%
2025-11-20	77.9700	77.9700	77.9700	77.9700	+15.854%	1	117	-55.265%
2025-11-17	66.4300	68.5500	66.4300	67.3000	+27.704%	3	116	-48.172%
2025-11-04	51.8400	52.7100	51.8400	52.7000	+2.410%	4	116	-33.814%
2025-11-03	50.6900	51.4600	50.6900	51.4600	-9.178%	5	113	-32.219%
2025-10-31	55.6000	56.7500	55.6000	56.6600	-21.458%	13	113	-38.440%
2025-10-30	70.0000	72.1900	70.0000	72.1400	+5.995%	10	113	-51.650%
2025-10-29	67.7700	68.1200	67.7700	68.0600	-1.348%	8	113	-48.751%
2025-10-28	69.0500	69.0500	68.9900	68.9900	+0.525%	2	110	-49.442%
2025-10-27	68.1000	68.6300	68.1000	68.6300	-2.597%	5	112	-49.177%
2025-10-24	71.2400	71.3700	70.1300	70.4600	-5.053%	6	112	-50.497%
2025-10-23	74.2300	74.4600	73.9900	74.2100	+1.867%	4	110	-52.998%
2025-10-21	71.9500	72.8500	71.9500	72.8500	-9.108%	4	110	-52.121%
2025-10-17	81.0900	81.5700	80.0100	80.1500	+4.348%	10	109	-56.482%
2025-10-16	76.5500	77.0000	76.5300	76.8100	-2.674%	5	106	-54.589%
2025-10-15	78.0200	78.9200	78.0200	78.9200	+1.570%	3	106	-55.803%
2025-10-14	78.2000	78.2000	75.4300	77.7000	+4.887%	14	106	-55.109%
2025-10-13	73.6800	74.0800	73.6800	74.0800	-1.463%	4	96	-52.916%
2025-10-10	74.9800	75.1800	74.9800	75.1800	+9.800%	2	97	-53.605%
2025-10-09	68.4700	68.4700	68.4700	68.4700	-1.482%	1	96	-49.058%
2025-10-08	69.9200	70.0300	69.5000	69.5000	-4.441%	10	96	-49.813%
2025-10-07	72.4800	72.7300	72.4800	72.7300	-1.316%	2	95	-52.042%
2025-10-06	73.4700	73.7000	73.4700	73.7000	+3.949%	10	95	-52.673%
2025-10-03	69.9500	70.9000	69.9500	70.9000	-0.853%	6	87	-50.804%
2025-10-02	71.8900	72.1500	71.3700	71.5100	+0.028%	4	87	-51.224%
2025-10-01	71.2300	71.4900	71.2300	71.4900	-2.416%	2	85	-51.210%
2025-09-30	74.5000	74.5000	73.2600	73.2600	+1.468%	16	85	-52.389%
2025-09-29	71.5400	72.2000	71.5400	72.2000	-1.568%	6	84	-51.690%
2025-09-26	73.0000	74.4400	73.0000	73.3500	-3.487%	14	82	-52.447%
2025-09-25	74.2000	76.0000	74.2000	76.0000	+3.401%	3	82	-54.105%
2025-09-24	71.2300	73.5000	71.2300	73.5000	+1.449%	9	82	-52.544%
2025-09-23	69.0000	73.0000	69.0000	72.4500	+8.134%	18	79	-51.856%
2025-09-22	64.9700	67.0000	64.9700	67.0000	+3.876%	5	74	-47.940%
2025-09-19	63.2300	64.5000	63.2300	64.5000	+1.176%	7	74	-45.922%
2025-09-18	65.3500	65.3500	63.7500	63.7500	-2.672%	2	75	-45.286%
2025-09-17	63.5000	65.5000	63.5000	65.5000	+6.124%	6	75	-46.748%
2025-09-16	61.7200	61.7200	61.7200	61.7200	-2.032%	25	75	-43.487%
2025-09-15	63.6800	63.6800	62.3300	63.0000	-4.805%	52	76	-44.635%
2025-09-12	64.8300	66.5600	64.8300	66.1800	+13.128%	29	37	-47.295%
2025-09-09	58.5000	58.5000	58.5000	58.5000	-1.763%	3	36	-40.376%
2025-09-08	59.2000	59.5500	59.2000	59.5500	-1.244%	6	39	-41.427%
2025-09-04	60.2500	60.3000	60.2500	60.3000	-3.303%	6	39	-42.156%
2025-08-28	62.0200	62.3600	62.0200	62.3600	-11.294%	4	39	-44.067%
2025-08-11	70.1000	70.3000	70.1000	70.3000	+0.572%	2	39	-50.384%
2025-08-07	69.9000	69.9000	69.9000	69.9000	-9.550%	2	40	-50.100%
2025-08-01	74.2000	77.6500	74.2000	77.2800	+20.562%	3	40	-54.865%
2025-07-30	64.0500	64.1000	63.9500	64.1000	+3.554%	60	39	-45.585%
2025-07-28	61.2500	61.9000	61.2500	61.9000	-1.402%	6	9	-43.651%
2025-07-24	63.7500	63.7500	62.7800	62.7800	-3.815%	6	8	-44.441%
2025-07-21	65.3400	65.3400	65.2700	65.2700	-7.036%	3	5	-46.560%
2025-07-16	70.2000	70.2100	70.2000	70.2100	+3.631%	2	2	-50.320%
2025-07-15	67.5000	67.7500	67.5000	67.7500	-0.805%	3	1	-48.517%
2025-07-11	68.3000	68.3000	68.3000	68.3000	-11.540%	1	1	-48.931%
2025-06-18	77.1500	77.2100	77.1500	77.2100	-16.844%	2	3	-54.825%
2025-03-07	92.8500	92.8500	92.8500	92.8500	+21.056%	6	3	-62.434%
2025-01-10	76.7000	76.7000	76.7000	76.7000	-0.506%	12	3	-54.524%
2024-12-30	77.0900	77.0900	77.0900	77.0900	-26.553%	6	6	-54.754%
2024-10-09	105.8800	106.1000	104.9600	104.9600	-6.160%	50	50	-66.768%
2024-08-16	111.8500	111.8500	111.8500	111.8500	+18.548%	2	1	-68.815%
2024-07-08	94.3500	94.3500	94.3500	94.3500	+2.834%	1	1	-63.031%
2024-07-05	91.7500	91.7500	91.7500	91.7500	0.000%	2	1	-61.984%