AMZN261218P00290000
AMZN Dec 18 2026 290.00 Put
optionOPRA
EODOct 6, 2026
38.69USD-6.047%(-2.49)1Vol1,247OI
AMZN261218P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 38.69 | 38.69 | 38.69 | 38.69 | -6.047% | 1 | 1,246 | 0.000% |
| 2026-10-05 | 41.18 | 41.18 | 41.18 | 41.18 | -9.095% | 1 | 1,246 | -6.047% |
| 2026-10-01 | 45.30 | 45.30 | 45.30 | 45.30 | +6.089% | 1 | 1,245 | -14.592% |
| 2026-09-30 | 41.70 | 42.70 | 41.70 | 42.70 | -7.775% | 8 | 1,247 | -9.391% |
| 2026-09-28 | 46.35 | 46.35 | 46.30 | 46.30 | +7.599% | 22 | 1,262 | -16.436% |
| 2026-09-25 | 42.10 | 43.03 | 42.10 | 43.03 | +0.070% | 25 | 1,258 | -10.086% |
| 2026-09-23 | 43.00 | 43.00 | 43.00 | 43.00 | +2.017% | 15 | 1,243 | -10.023% |
| 2026-09-17 | 42.15 | 42.15 | 42.15 | 42.15 | +0.381% | 1 | 1,243 | -8.209% |
| 2026-09-10 | 41.99 | 41.99 | 41.99 | 41.99 | -2.235% | 1 | 1,242 | -7.859% |
| 2026-09-09 | 42.95 | 42.95 | 42.95 | 42.95 | +12.997% | 10 | 1,252 | -9.919% |
| 2026-09-03 | 38.01 | 38.01 | 38.01 | 38.01 | +5.145% | 1 | 1,252 | +1.789% |
| 2026-08-31 | 36.15 | 36.15 | 36.15 | 36.15 | +8.234% | 235 | 1,058 | +7.026% |
| 2026-08-28 | 37.82 | 37.82 | 33.40 | 33.40 | -6.834% | 2 | 1,058 | +15.838% |
| 2026-08-26 | 35.85 | 35.85 | 35.85 | 35.85 | +1.991% | 1 | 1,058 | +7.922% |
| 2026-08-24 | 35.80 | 35.80 | 35.15 | 35.15 | +0.774% | 92 | 977 | +10.071% |
| 2026-08-20 | 34.88 | 34.88 | 34.88 | 34.88 | -3.111% | 2 | 979 | +10.923% |
| 2026-08-18 | 36.34 | 36.35 | 36.00 | 36.00 | +3.478% | 8 | 980 | +7.472% |
| 2026-08-14 | 34.90 | 34.90 | 34.79 | 34.79 | +1.994% | 3 | 978 | +11.210% |
| 2026-08-13 | 34.11 | 34.11 | 34.11 | 34.11 | +6.761% | 1 | 977 | +13.427% |
| 2026-08-12 | 32.06 | 32.06 | 31.95 | 31.95 | +10.363% | 2 | 976 | +21.095% |
| 2026-08-11 | 28.95 | 28.95 | 28.95 | 28.95 | -8.819% | 2 | 976 | +33.644% |
| 2026-08-05 | 31.75 | 31.75 | 31.75 | 31.75 | +11.014% | 1 | 976 | +21.858% |
| 2026-08-04 | 28.89 | 29.21 | 27.35 | 28.60 | +13.267% | 22 | 978 | +35.280% |
| 2026-08-03 | 25.55 | 26.00 | 24.26 | 25.25 | -19.586% | 83 | 949 | +53.228% |
| 2026-07-31 | 33.51 | 35.00 | 31.40 | 31.40 | -38.588% | 23 | 947 | +23.217% |
| 2026-07-22 | 51.13 | 51.16 | 51.13 | 51.13 | +15.339% | 9 | 952 | -24.330% |
| 2026-07-16 | 44.33 | 44.33 | 44.33 | 44.33 | -5.379% | 1 | 953 | -12.723% |
| 2026-07-15 | 46.85 | 46.85 | 46.85 | 46.85 | -7.319% | 1 | 953 | -17.417% |
| 2026-07-10 | 50.55 | 50.55 | 50.55 | 50.55 | -6.319% | 1 | 953 | -23.462% |
| 2026-07-01 | 53.96 | 53.96 | 53.96 | 53.96 | -15.950% | 1 | 952 | -28.299% |
| 2026-06-25 | 64.20 | 64.20 | 64.20 | 64.20 | +21.132% | 10 | 952 | -39.735% |
| 2026-06-18 | 54.55 | 54.55 | 53.00 | 53.00 | +3.983% | 50 | 952 | -27.000% |
| 2026-06-16 | 50.97 | 50.97 | 50.97 | 50.97 | -9.644% | 2 | 954 | -24.093% |
| 2026-06-10 | 56.41 | 56.41 | 56.41 | 56.41 | +6.979% | 1 | 953 | -31.413% |
| 2026-06-09 | 52.73 | 52.73 | 52.73 | 52.73 | +2.788% | 55 | 1,008 | -26.626% |
| 2026-06-08 | 51.30 | 51.30 | 51.30 | 51.30 | +3.219% | 1 | 1,008 | -24.581% |
| 2026-06-03 | 48.25 | 49.80 | 48.25 | 49.70 | +7.692% | 10 | 1,011 | -22.153% |
| 2026-06-02 | 44.90 | 46.20 | 44.90 | 46.15 | +13.002% | 6 | 1,011 | -16.165% |
| 2026-06-01 | 39.60 | 41.60 | 39.60 | 40.84 | +13.319% | 28 | 1,027 | -5.264% |
| 2026-05-29 | 35.40 | 36.15 | 35.40 | 36.04 | +0.530% | 12 | 1,026 | +7.353% |
| 2026-05-27 | 36.22 | 36.22 | 35.85 | 35.85 | -3.784% | 20 | 1,026 | +7.922% |
| 2026-05-26 | 37.26 | 37.26 | 37.26 | 37.26 | -4.462% | 15 | 1,011 | +3.838% |
| 2026-05-21 | 40.75 | 40.75 | 39.00 | 39.00 | +0.906% | 4 | 1,015 | -0.795% |
| 2026-05-18 | 38.65 | 38.65 | 38.65 | 38.65 | -5.386% | 1 | 1,015 | +0.103% |
| 2026-05-15 | 40.85 | 40.85 | 40.85 | 40.85 | +12.534% | 1 | 1,015 | -5.288% |
| 2026-05-13 | 36.30 | 36.30 | 36.30 | 36.30 | -6.443% | 1 | 1,014 | +6.584% |
| 2026-05-12 | 38.80 | 38.80 | 38.80 | 38.80 | +7.331% | 3 | 1,014 | -0.284% |
| 2026-05-11 | 36.50 | 36.50 | 35.35 | 36.15 | +2.699% | 49 | 1,014 | +7.026% |
| 2026-05-08 | 35.20 | 35.20 | 35.20 | 35.20 | -1.813% | 1 | 1,014 | +9.915% |
| 2026-05-07 | 34.50 | 35.85 | 34.50 | 35.85 | +4.978% | 10 | 1,011 | +7.922% |
| 2026-05-06 | 34.50 | 34.50 | 33.95 | 34.15 | -2.093% | 91 | 999 | +13.294% |
| 2026-05-05 | 33.65 | 34.90 | 33.60 | 34.88 | -3.646% | 7 | 999 | +10.923% |
| 2026-05-04 | 36.20 | 36.20 | 36.20 | 36.20 | -3.851% | 1 | 999 | +6.878% |
| 2026-05-01 | 38.50 | 38.50 | 37.02 | 37.65 | -7.607% | 915 | 194 | +2.762% |
| 2026-04-30 | 36.42 | 40.75 | 36.42 | 40.75 | -3.527% | 4 | 195 | -5.055% |
| 2026-04-29 | 42.65 | 42.65 | 42.24 | 42.24 | -6.133% | 6 | 194 | -8.404% |
| 2026-04-28 | 45.00 | 45.00 | 45.00 | 45.00 | -6.542% | 5 | 194 | -14.022% |
| 2026-04-22 | 48.15 | 48.15 | 48.15 | 48.15 | -8.286% | 5 | 194 | -19.647% |
| 2026-04-20 | 52.50 | 52.50 | 52.50 | 52.50 | +9.603% | 3 | 191 | -26.305% |
| 2026-04-17 | 47.90 | 47.90 | 47.90 | 47.90 | -7.885% | 1 | 192 | -19.228% |
| 2026-04-15 | 52.00 | 52.00 | 52.00 | 52.00 | -12.014% | 55 | 137 | -25.596% |
| 2026-04-13 | 59.10 | 59.10 | 59.10 | 59.10 | -5.516% | 1 | 137 | -34.535% |
| 2026-04-09 | 66.03 | 66.15 | 62.55 | 62.55 | -21.083% | 10 | 137 | -38.145% |
| 2026-03-06 | 79.26 | 79.26 | 79.26 | 79.26 | +3.879% | 1 | 131 | -51.186% |
| 2026-03-04 | 76.25 | 76.30 | 76.20 | 76.30 | -7.515% | 17 | 132 | -49.292% |
| 2026-02-10 | 82.50 | 82.50 | 82.50 | 82.50 | +13.433% | 4 | 124 | -53.103% |
| 2026-02-05 | 72.73 | 72.73 | 72.73 | 72.73 | +19.740% | 1 | 124 | -46.803% |
| 2026-02-03 | 60.74 | 60.74 | 60.74 | 60.74 | +2.601% | 1 | 124 | -36.302% |
| 2026-01-30 | 57.40 | 59.20 | 57.35 | 59.20 | -0.788% | 18 | 123 | -34.645% |
| 2026-01-26 | 59.67 | 59.67 | 59.67 | 59.67 | +8.550% | 1 | 121 | -35.160% |
| 2026-01-08 | 54.97 | 54.97 | 54.97 | 54.97 | -2.328% | 1 | 122 | -29.616% |
| 2026-01-07 | 56.10 | 56.28 | 56.10 | 56.28 | -15.559% | 8 | 122 | -31.254% |
| 2025-12-22 | 67.40 | 67.40 | 66.65 | 66.65 | -0.269% | 5 | 118 | -41.950% |
| 2025-12-19 | 66.83 | 66.83 | 66.83 | 66.83 | -0.772% | 1 | 117 | -42.107% |
| 2025-12-05 | 67.30 | 67.35 | 67.30 | 67.35 | -1.362% | 2 | 116 | -42.554% |
| 2025-12-04 | 68.28 | 68.28 | 68.28 | 68.28 | +4.085% | 1 | 116 | -43.336% |
| 2025-12-03 | 65.59 | 65.60 | 65.59 | 65.60 | +2.805% | 2 | 116 | -41.021% |
| 2025-12-02 | 63.81 | 63.81 | 63.81 | 63.81 | -8.778% | 1 | 117 | -39.367% |
| 2025-11-24 | 70.32 | 70.32 | 69.95 | 69.95 | -10.286% | 2 | 118 | -44.689% |
| 2025-11-20 | 77.97 | 77.97 | 77.97 | 77.97 | +15.854% | 1 | 117 | -50.378% |
| 2025-11-17 | 66.43 | 68.55 | 66.43 | 67.30 | +27.704% | 3 | 116 | -42.511% |
| 2025-11-04 | 51.84 | 52.71 | 51.84 | 52.70 | +2.410% | 4 | 116 | -26.584% |
| 2025-11-03 | 50.69 | 51.46 | 50.69 | 51.46 | -9.178% | 5 | 113 | -24.815% |
| 2025-10-31 | 55.60 | 56.75 | 55.60 | 56.66 | -21.458% | 13 | 113 | -31.715% |
| 2025-10-30 | 70.00 | 72.19 | 70.00 | 72.14 | +5.995% | 10 | 113 | -46.368% |
| 2025-10-29 | 67.77 | 68.12 | 67.77 | 68.06 | -1.348% | 8 | 113 | -43.153% |
| 2025-10-28 | 69.05 | 69.05 | 68.99 | 68.99 | +0.525% | 2 | 110 | -43.919% |
| 2025-10-27 | 68.10 | 68.63 | 68.10 | 68.63 | -2.597% | 5 | 112 | -43.625% |
| 2025-10-24 | 71.24 | 71.37 | 70.13 | 70.46 | -5.053% | 6 | 112 | -45.089% |
| 2025-10-23 | 74.23 | 74.46 | 73.99 | 74.21 | +1.867% | 4 | 110 | -47.864% |
| 2025-10-21 | 71.95 | 72.85 | 71.95 | 72.85 | -9.108% | 4 | 110 | -46.891% |
| 2025-10-17 | 81.09 | 81.57 | 80.01 | 80.15 | +4.348% | 10 | 109 | -51.728% |
| 2025-10-16 | 76.55 | 77.00 | 76.53 | 76.81 | -2.674% | 5 | 106 | -49.629% |
| 2025-10-15 | 78.02 | 78.92 | 78.02 | 78.92 | +1.570% | 3 | 106 | -50.976% |
| 2025-10-14 | 78.20 | 78.20 | 75.43 | 77.70 | +4.887% | 14 | 106 | -50.206% |
| 2025-10-13 | 73.68 | 74.08 | 73.68 | 74.08 | -1.463% | 4 | 96 | -47.773% |
| 2025-10-10 | 74.98 | 75.18 | 74.98 | 75.18 | +9.800% | 2 | 97 | -48.537% |
| 2025-10-09 | 68.47 | 68.47 | 68.47 | 68.47 | -1.482% | 1 | 96 | -43.494% |
| 2025-10-08 | 69.92 | 70.03 | 69.50 | 69.50 | -4.441% | 10 | 96 | -44.331% |
| 2025-10-07 | 72.48 | 72.73 | 72.48 | 72.73 | -1.316% | 2 | 95 | -46.803% |
| 2025-10-06 | 73.47 | 73.70 | 73.47 | 73.70 | +3.949% | 10 | 95 | -47.503% |
| 2025-10-03 | 69.95 | 70.90 | 69.95 | 70.90 | -0.853% | 6 | 87 | -45.430% |
| 2025-10-02 | 71.89 | 72.15 | 71.37 | 71.51 | +0.028% | 4 | 87 | -45.896% |
| 2025-10-01 | 71.23 | 71.49 | 71.23 | 71.49 | -2.416% | 2 | 85 | -45.881% |
| 2025-09-30 | 74.50 | 74.50 | 73.26 | 73.26 | +1.468% | 16 | 85 | -47.188% |
| 2025-09-29 | 71.54 | 72.20 | 71.54 | 72.20 | -1.568% | 6 | 84 | -46.413% |
| 2025-09-26 | 73.00 | 74.44 | 73.00 | 73.35 | -3.487% | 14 | 82 | -47.253% |
| 2025-09-25 | 74.20 | 76.00 | 74.20 | 76.00 | +3.401% | 3 | 82 | -49.092% |
| 2025-09-24 | 71.23 | 73.50 | 71.23 | 73.50 | +1.449% | 9 | 82 | -47.361% |
| 2025-09-23 | 69.00 | 73.00 | 69.00 | 72.45 | +8.134% | 18 | 79 | -46.598% |
| 2025-09-22 | 64.97 | 67.00 | 64.97 | 67.00 | +3.876% | 5 | 74 | -42.254% |
| 2025-09-19 | 63.23 | 64.50 | 63.23 | 64.50 | +1.176% | 7 | 74 | -40.016% |
| 2025-09-18 | 65.35 | 65.35 | 63.75 | 63.75 | -2.672% | 2 | 75 | -39.310% |
| 2025-09-17 | 63.50 | 65.50 | 63.50 | 65.50 | +6.124% | 6 | 75 | -40.931% |
| 2025-09-16 | 61.72 | 61.72 | 61.72 | 61.72 | -2.032% | 25 | 75 | -37.314% |
| 2025-09-15 | 63.68 | 63.68 | 62.33 | 63.00 | -4.805% | 52 | 76 | -38.587% |
| 2025-09-12 | 64.83 | 66.56 | 64.83 | 66.18 | +13.128% | 29 | 37 | -41.538% |
| 2025-09-09 | 58.50 | 58.50 | 58.50 | 58.50 | -1.763% | 3 | 36 | -33.863% |
| 2025-09-08 | 59.20 | 59.55 | 59.20 | 59.55 | -1.244% | 6 | 39 | -35.029% |
| 2025-09-04 | 60.25 | 60.30 | 60.25 | 60.30 | -3.303% | 6 | 39 | -35.837% |
| 2025-08-28 | 62.02 | 62.36 | 62.02 | 62.36 | -11.294% | 4 | 39 | -37.957% |
| 2025-08-11 | 70.10 | 70.30 | 70.10 | 70.30 | +0.572% | 2 | 39 | -44.964% |
| 2025-08-07 | 69.90 | 69.90 | 69.90 | 69.90 | -9.550% | 2 | 40 | -44.649% |
| 2025-08-01 | 74.20 | 77.65 | 74.20 | 77.28 | +20.562% | 3 | 40 | -49.935% |
| 2025-07-30 | 64.05 | 64.10 | 63.95 | 64.10 | +3.554% | 60 | 39 | -39.641% |
| 2025-07-28 | 61.25 | 61.90 | 61.25 | 61.90 | -1.402% | 6 | 9 | -37.496% |
| 2025-07-24 | 63.75 | 63.75 | 62.78 | 62.78 | -3.815% | 6 | 8 | -38.372% |
| 2025-07-21 | 65.34 | 65.34 | 65.27 | 65.27 | -7.036% | 3 | 5 | -40.723% |
| 2025-07-16 | 70.20 | 70.21 | 70.20 | 70.21 | +3.631% | 2 | 2 | -44.894% |
| 2025-07-15 | 67.50 | 67.75 | 67.50 | 67.75 | -0.805% | 3 | 1 | -42.893% |
| 2025-07-11 | 68.30 | 68.30 | 68.30 | 68.30 | -11.540% | 1 | 1 | -43.353% |
| 2025-06-18 | 77.15 | 77.21 | 77.15 | 77.21 | -16.844% | 2 | 3 | -49.890% |
| 2025-03-07 | 92.85 | 92.85 | 92.85 | 92.85 | +21.056% | 6 | 3 | -58.331% |
| 2025-01-10 | 76.70 | 76.70 | 76.70 | 76.70 | -0.506% | 12 | 3 | -49.557% |
| 2024-12-30 | 77.09 | 77.09 | 77.09 | 77.09 | -26.553% | 6 | 6 | -49.812% |
| 2024-10-09 | 105.88 | 106.10 | 104.96 | 104.96 | -6.160% | 50 | 50 | -63.138% |
| 2024-08-16 | 111.85 | 111.85 | 111.85 | 111.85 | +18.548% | 2 | 1 | -65.409% |
| 2024-07-08 | 94.35 | 94.35 | 94.35 | 94.35 | +2.834% | 1 | 1 | -58.993% |
| 2024-07-05 | 91.75 | 91.75 | 91.75 | 91.75 | 0.000% | 2 | 1 | -57.831% |