Dark

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

EOD

Jul 1, 2026

53.96-15.950%(-10.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	53.9600	53.9600	53.9600	53.9600	-15.950%	1	953	0.000%
2026-06-25	64.2000	64.2000	64.2000	64.2000	+21.132%	10	952	-15.950%
2026-06-18	54.5500	54.5500	53.0000	53.0000	+3.983%	50	952	+1.811%
2026-06-16	50.9700	50.9700	50.9700	50.9700	-9.644%	2	952	+5.866%
2026-06-10	56.4100	56.4100	56.4100	56.4100	+6.979%	1	954	-4.343%
2026-06-09	52.7300	52.7300	52.7300	52.7300	+2.788%	55	953	+2.333%
2026-06-08	51.3000	51.3000	51.3000	51.3000	+3.219%	1	1,008	+5.185%
2026-06-03	48.2500	49.8000	48.2500	49.7000	+7.692%	10	1,008	+8.571%
2026-06-02	44.9000	46.2000	44.9000	46.1500	+13.002%	6	1,011	+16.923%
2026-06-01	39.6000	41.6000	39.6000	40.8400	+13.319%	28	1,011	+32.125%
2026-05-29	35.4000	36.1500	35.4000	36.0400	+0.530%	12	1,027	+49.723%
2026-05-27	36.2200	36.2200	35.8500	35.8500	-3.784%	20	1,026	+50.516%
2026-05-26	37.2600	37.2600	37.2600	37.2600	-4.462%	15	1,026	+44.820%
2026-05-21	40.7500	40.7500	39.0000	39.0000	+0.906%	4	1,011	+38.359%
2026-05-18	38.6500	38.6500	38.6500	38.6500	-5.386%	1	1,015	+39.612%
2026-05-15	40.8500	40.8500	40.8500	40.8500	+12.534%	1	1,015	+32.093%
2026-05-13	36.3000	36.3000	36.3000	36.3000	-6.443%	1	1,015	+48.650%
2026-05-12	38.8000	38.8000	38.8000	38.8000	+7.331%	3	1,014	+39.072%
2026-05-11	36.5000	36.5000	35.3500	36.1500	+2.699%	49	1,014	+49.267%
2026-05-08	35.2000	35.2000	35.2000	35.2000	-1.813%	1	1,014	+53.295%
2026-05-07	34.5000	35.8500	34.5000	35.8500	+4.978%	10	1,014	+50.516%
2026-05-06	34.5000	34.5000	33.9500	34.1500	-2.093%	91	1,011	+58.009%
2026-05-05	33.6500	34.9000	33.6000	34.8800	-3.646%	7	999	+54.702%
2026-05-04	36.2000	36.2000	36.2000	36.2000	-3.851%	1	999	+49.061%
2026-05-01	38.5000	38.5000	37.0200	37.6500	-7.607%	915	194	+43.320%
2026-04-30	36.4200	40.7500	36.4200	40.7500	-3.527%	4	194	+32.417%
2026-04-29	42.6500	42.6500	42.2400	42.2400	-6.133%	6	195	+27.746%
2026-04-28	45.0000	45.0000	45.0000	45.0000	-6.542%	5	194	+19.911%
2026-04-22	48.1500	48.1500	48.1500	48.1500	-8.286%	5	194	+12.066%
2026-04-20	52.5000	52.5000	52.5000	52.5000	+9.603%	3	194	+2.781%
2026-04-17	47.9000	47.9000	47.9000	47.9000	-7.885%	1	191	+12.651%
2026-04-15	52.0000	52.0000	52.0000	52.0000	-12.014%	55	192	+3.769%
2026-04-13	59.1000	59.1000	59.1000	59.1000	-5.516%	1	137	-8.697%
2026-04-09	66.0300	66.1500	62.5500	62.5500	-21.083%	10	137	-13.733%
2026-03-06	79.2600	79.2600	79.2600	79.2600	+3.879%	1	131	-31.920%
2026-03-04	76.2500	76.3000	76.2000	76.3000	-7.515%	17	132	-29.279%
2026-02-10	82.5000	82.5000	82.5000	82.5000	+13.433%	4	124	-34.594%
2026-02-05	72.7300	72.7300	72.7300	72.7300	+19.740%	1	124	-25.808%
2026-02-03	60.7400	60.7400	60.7400	60.7400	+2.601%	1	124	-11.162%
2026-01-30	57.4000	59.2000	57.3500	59.2000	-0.788%	18	123	-8.851%
2026-01-26	59.6700	59.6700	59.6700	59.6700	+8.550%	1	121	-9.569%
2026-01-08	54.9700	54.9700	54.9700	54.9700	-2.328%	1	122	-1.837%
2026-01-07	56.1000	56.2800	56.1000	56.2800	-15.559%	8	122	-4.122%
2025-12-22	67.4000	67.4000	66.6500	66.6500	-0.269%	5	118	-19.040%
2025-12-19	66.8300	66.8300	66.8300	66.8300	-0.772%	1	117	-19.258%
2025-12-05	67.3000	67.3500	67.3000	67.3500	-1.362%	2	116	-19.881%
2025-12-04	68.2800	68.2800	68.2800	68.2800	+4.085%	1	116	-20.972%
2025-12-03	65.5900	65.6000	65.5900	65.6000	+2.805%	2	116	-17.744%
2025-12-02	63.8100	63.8100	63.8100	63.8100	-8.778%	1	117	-15.436%
2025-11-24	70.3200	70.3200	69.9500	69.9500	-10.286%	2	118	-22.859%
2025-11-20	77.9700	77.9700	77.9700	77.9700	+15.854%	1	117	-30.794%
2025-11-17	66.4300	68.5500	66.4300	67.3000	+27.704%	3	116	-19.822%
2025-11-04	51.8400	52.7100	51.8400	52.7000	+2.410%	4	116	+2.391%
2025-11-03	50.6900	51.4600	50.6900	51.4600	-9.178%	5	113	+4.858%
2025-10-31	55.6000	56.7500	55.6000	56.6600	-21.458%	13	113	-4.765%
2025-10-30	70.0000	72.1900	70.0000	72.1400	+5.995%	10	113	-25.201%
2025-10-29	67.7700	68.1200	67.7700	68.0600	-1.348%	8	113	-20.717%
2025-10-28	69.0500	69.0500	68.9900	68.9900	+0.525%	2	110	-21.786%
2025-10-27	68.1000	68.6300	68.1000	68.6300	-2.597%	5	112	-21.375%
2025-10-24	71.2400	71.3700	70.1300	70.4600	-5.053%	6	112	-23.418%
2025-10-23	74.2300	74.4600	73.9900	74.2100	+1.867%	4	110	-27.287%
2025-10-21	71.9500	72.8500	71.9500	72.8500	-9.108%	4	110	-25.930%
2025-10-17	81.0900	81.5700	80.0100	80.1500	+4.348%	10	109	-32.676%
2025-10-16	76.5500	77.0000	76.5300	76.8100	-2.674%	5	106	-29.749%
2025-10-15	78.0200	78.9200	78.0200	78.9200	+1.570%	3	106	-31.627%
2025-10-14	78.2000	78.2000	75.4300	77.7000	+4.887%	14	106	-30.553%
2025-10-13	73.6800	74.0800	73.6800	74.0800	-1.463%	4	96	-27.160%
2025-10-10	74.9800	75.1800	74.9800	75.1800	+9.800%	2	97	-28.226%
2025-10-09	68.4700	68.4700	68.4700	68.4700	-1.482%	1	96	-21.192%
2025-10-08	69.9200	70.0300	69.5000	69.5000	-4.441%	10	96	-22.360%
2025-10-07	72.4800	72.7300	72.4800	72.7300	-1.316%	2	95	-25.808%
2025-10-06	73.4700	73.7000	73.4700	73.7000	+3.949%	10	95	-26.784%
2025-10-03	69.9500	70.9000	69.9500	70.9000	-0.853%	6	87	-23.893%
2025-10-02	71.8900	72.1500	71.3700	71.5100	+0.028%	4	87	-24.542%
2025-10-01	71.2300	71.4900	71.2300	71.4900	-2.416%	2	85	-24.521%
2025-09-30	74.5000	74.5000	73.2600	73.2600	+1.468%	16	85	-26.345%
2025-09-29	71.5400	72.2000	71.5400	72.2000	-1.568%	6	84	-25.263%
2025-09-26	73.0000	74.4400	73.0000	73.3500	-3.487%	14	82	-26.435%
2025-09-25	74.2000	76.0000	74.2000	76.0000	+3.401%	3	82	-29.000%
2025-09-24	71.2300	73.5000	71.2300	73.5000	+1.449%	9	82	-26.585%
2025-09-23	69.0000	73.0000	69.0000	72.4500	+8.134%	18	79	-25.521%
2025-09-22	64.9700	67.0000	64.9700	67.0000	+3.876%	5	74	-19.463%
2025-09-19	63.2300	64.5000	63.2300	64.5000	+1.176%	7	74	-16.341%
2025-09-18	65.3500	65.3500	63.7500	63.7500	-2.672%	2	75	-15.357%
2025-09-17	63.5000	65.5000	63.5000	65.5000	+6.124%	6	75	-17.618%
2025-09-16	61.7200	61.7200	61.7200	61.7200	-2.032%	25	75	-12.573%
2025-09-15	63.6800	63.6800	62.3300	63.0000	-4.805%	52	76	-14.349%
2025-09-12	64.8300	66.5600	64.8300	66.1800	+13.128%	29	37	-18.465%
2025-09-09	58.5000	58.5000	58.5000	58.5000	-1.763%	3	36	-7.761%
2025-09-08	59.2000	59.5500	59.2000	59.5500	-1.244%	6	39	-9.387%
2025-09-04	60.2500	60.3000	60.2500	60.3000	-3.303%	6	39	-10.514%
2025-08-28	62.0200	62.3600	62.0200	62.3600	-11.294%	4	39	-13.470%
2025-08-11	70.1000	70.3000	70.1000	70.3000	+0.572%	2	39	-23.243%
2025-08-07	69.9000	69.9000	69.9000	69.9000	-9.550%	2	40	-22.804%
2025-08-01	74.2000	77.6500	74.2000	77.2800	+20.562%	3	40	-30.176%
2025-07-30	64.0500	64.1000	63.9500	64.1000	+3.554%	60	39	-15.819%
2025-07-28	61.2500	61.9000	61.2500	61.9000	-1.402%	6	9	-12.827%
2025-07-24	63.7500	63.7500	62.7800	62.7800	-3.815%	6	8	-14.049%
2025-07-21	65.3400	65.3400	65.2700	65.2700	-7.036%	3	5	-17.328%
2025-07-16	70.2000	70.2100	70.2000	70.2100	+3.631%	2	2	-23.145%
2025-07-15	67.5000	67.7500	67.5000	67.7500	-0.805%	3	1	-20.354%
2025-07-11	68.3000	68.3000	68.3000	68.3000	-11.540%	1	1	-20.996%
2025-06-18	77.1500	77.2100	77.1500	77.2100	-16.844%	2	3	-30.113%
2025-03-07	92.8500	92.8500	92.8500	92.8500	+21.056%	6	3	-41.885%
2025-01-10	76.7000	76.7000	76.7000	76.7000	-0.506%	12	3	-29.648%
2024-12-30	77.0900	77.0900	77.0900	77.0900	-26.553%	6	6	-30.004%
2024-10-09	105.8800	106.1000	104.9600	104.9600	-6.160%	50	50	-48.590%
2024-08-16	111.8500	111.8500	111.8500	111.8500	+18.548%	2	1	-51.757%
2024-07-08	94.3500	94.3500	94.3500	94.3500	+2.834%	1	1	-42.809%
2024-07-05	91.7500	91.7500	91.7500	91.7500	0.000%	2	1	-41.188%