AMZN261218P00295000
AMZN Dec 18 2026 295.00 Put
optionOPRA
EODOct 6, 2026
43.75USD-0.794%(-0.35)1Vol277OI
AMZN261218P00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 43.75 | 43.75 | 43.75 | 43.75 | -0.794% | 1 | 276 | 0.000% |
| 2026-10-05 | 44.28 | 44.28 | 44.05 | 44.10 | -4.957% | 11 | 276 | -0.794% |
| 2026-09-30 | 46.40 | 46.40 | 46.40 | 46.40 | -7.625% | 3 | 277 | -5.711% |
| 2026-09-28 | 50.78 | 50.78 | 50.22 | 50.23 | +12.876% | 42 | 277 | -12.901% |
| 2026-09-14 | 44.50 | 44.50 | 44.50 | 44.50 | -3.784% | 12 | 265 | -1.685% |
| 2026-09-09 | 46.75 | 46.75 | 46.25 | 46.25 | +19.201% | 15 | 255 | -5.405% |
| 2026-08-24 | 39.60 | 39.60 | 38.80 | 38.80 | -4.198% | 42 | 246 | +12.758% |
| 2026-08-18 | 40.50 | 40.50 | 40.50 | 40.50 | +13.764% | 1 | 247 | +8.025% |
| 2026-08-12 | 35.10 | 35.60 | 35.10 | 35.60 | +11.285% | 4 | 248 | +22.893% |
| 2026-08-05 | 31.99 | 31.99 | 31.99 | 31.99 | +5.404% | 1 | 249 | +36.761% |
| 2026-08-04 | 32.09 | 32.09 | 30.35 | 30.35 | +7.777% | 3 | 247 | +44.152% |
| 2026-08-03 | 27.10 | 28.25 | 27.10 | 28.16 | -23.165% | 99 | 180 | +55.362% |
| 2026-07-31 | 40.10 | 40.10 | 35.20 | 36.65 | -40.887% | 34 | 182 | +19.372% |
| 2026-07-30 | 62.00 | 62.00 | 62.00 | 62.00 | -10.015% | 1 | 181 | -29.435% |
| 2026-07-29 | 68.90 | 68.90 | 68.90 | 68.90 | +5.432% | 10 | 191 | -36.502% |
| 2026-07-24 | 65.35 | 65.35 | 65.35 | 65.35 | +0.461% | 10 | 201 | -33.053% |
| 2026-07-23 | 64.40 | 65.05 | 64.40 | 65.05 | +12.059% | 3 | 200 | -32.744% |
| 2026-07-08 | 58.12 | 58.12 | 58.05 | 58.05 | -4.318% | 2 | 199 | -24.634% |
| 2026-07-01 | 60.67 | 60.67 | 60.67 | 60.67 | +0.865% | 1 | 199 | -27.889% |
| 2026-06-30 | 60.60 | 60.60 | 60.15 | 60.15 | -10.889% | 2 | 199 | -27.265% |
| 2026-06-25 | 69.35 | 69.35 | 67.50 | 67.50 | +3.528% | 9 | 195 | -35.185% |
| 2026-06-22 | 65.20 | 65.20 | 65.20 | 65.20 | +8.903% | 10 | 185 | -32.899% |
| 2026-06-17 | 59.87 | 59.87 | 59.87 | 59.87 | +19.740% | 10 | 175 | -26.925% |
| 2026-06-02 | 50.00 | 50.00 | 50.00 | 50.00 | +25.125% | 4 | 174 | -12.500% |
| 2026-05-27 | 39.85 | 39.96 | 39.85 | 39.96 | -2.298% | 131 | 49 | +9.484% |
| 2026-05-22 | 40.90 | 40.90 | 40.90 | 40.90 | -13.071% | 1 | 50 | +6.968% |
| 2026-05-19 | 45.35 | 47.05 | 45.34 | 47.05 | +6.956% | 7 | 50 | -7.014% |
| 2026-05-15 | 44.00 | 44.00 | 43.99 | 43.99 | +4.614% | 4 | 50 | -0.546% |
| 2026-05-13 | 43.00 | 43.00 | 41.91 | 42.05 | -0.237% | 5 | 51 | +4.043% |
| 2026-05-12 | 41.10 | 42.20 | 41.10 | 42.15 | +5.639% | 8 | 53 | +3.796% |
| 2026-05-11 | 39.90 | 39.90 | 39.90 | 39.90 | +4.450% | 1 | 53 | +9.649% |
| 2026-05-08 | 38.20 | 38.20 | 38.20 | 38.20 | -1.164% | 1 | 52 | +14.529% |
| 2026-05-07 | 37.74 | 38.65 | 37.74 | 38.65 | +4.178% | 7 | 51 | +13.195% |
| 2026-05-06 | 37.10 | 37.10 | 37.10 | 37.10 | -4.774% | 1 | 50 | +17.925% |
| 2026-05-04 | 38.28 | 40.10 | 38.28 | 38.96 | -3.684% | 5 | 49 | +12.295% |
| 2026-05-01 | 40.45 | 40.45 | 40.45 | 40.45 | -10.111% | 1 | 49 | +8.158% |
| 2026-04-29 | 45.00 | 45.00 | 45.00 | 45.00 | -27.711% | 4 | 45 | -2.778% |
| 2026-04-13 | 62.50 | 62.50 | 62.25 | 62.25 | -17.111% | 2 | 46 | -29.719% |
| 2026-02-05 | 75.10 | 75.10 | 75.10 | 75.10 | +17.161% | 4 | 46 | -41.744% |
| 2026-02-03 | 64.10 | 64.10 | 64.10 | 64.10 | -11.464% | 1 | 50 | -31.747% |
| 2026-01-02 | 72.40 | 72.40 | 72.40 | 72.40 | -4.042% | 3 | 51 | -39.572% |
| 2025-12-16 | 75.45 | 75.45 | 75.45 | 75.45 | +23.063% | 1 | 48 | -42.015% |
| 2025-11-12 | 61.31 | 61.31 | 61.31 | 61.31 | +9.287% | 1 | 49 | -28.641% |
| 2025-11-04 | 56.00 | 56.10 | 56.00 | 56.10 | +2.372% | 2 | 48 | -22.014% |
| 2025-11-03 | 55.05 | 55.05 | 54.70 | 54.80 | -8.697% | 13 | 40 | -20.164% |
| 2025-10-31 | 58.40 | 60.55 | 58.40 | 60.02 | -22.405% | 19 | 40 | -27.108% |
| 2025-10-30 | 75.40 | 77.35 | 73.78 | 77.35 | +8.531% | 34 | 40 | -43.439% |
| 2025-10-29 | 71.71 | 71.85 | 71.07 | 71.27 | +0.806% | 16 | 15 | -38.614% |
| 2025-10-28 | 72.76 | 73.21 | 70.70 | 70.70 | -2.617% | 10 | 10 | -38.119% |
| 2025-10-27 | 72.46 | 73.16 | 72.40 | 72.60 | -2.603% | 9 | 7 | -39.738% |
| 2025-10-24 | 74.30 | 74.54 | 74.30 | 74.54 | -4.313% | 2 | 1 | -41.307% |
| 2025-10-23 | 77.90 | 77.90 | 77.90 | 77.90 | 0.000% | 1 | 0 | -43.838% |