Dark

AMZN20261218P300
AMZN Dec 18 2026 300.00 Put (AMZN261218P00300000)
option OPRA

EOD

Aug 20, 2026

45.00+7.914%(+3.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	43.7000	45.0000	43.7000	45.0000	+7.914%	11	1,294	0.000%
2026-08-19	41.7000	41.7000	41.7000	41.7000	-4.182%	1	1,283	+7.914%
2026-08-18	43.5200	43.5200	43.5200	43.5200	-2.662%	2	1,282	+3.401%
2026-08-17	43.9100	44.7100	43.9100	44.7100	+15.381%	20	1,284	+0.649%
2026-08-12	37.9400	38.7500	37.9400	38.7500	+5.299%	7	1,271	+16.129%
2026-08-11	36.0000	37.1000	36.0000	36.8000	+8.076%	6	1,272	+22.283%
2026-08-10	33.8200	34.0500	33.8200	34.0500	-5.153%	2	1,275	+32.159%
2026-08-07	35.1700	35.9000	35.1700	35.9000	-5.452%	51	1,276	+25.348%
2026-08-06	36.2000	37.9700	36.2000	37.9700	+1.253%	62	1,325	+18.515%
2026-08-05	33.2000	37.5000	33.2000	37.5000	+6.534%	22	1,314	+20.000%
2026-08-04	35.3500	35.3500	33.7000	35.2000	+15.259%	34	1,295	+27.841%
2026-08-03	32.0200	32.0200	29.8000	30.5400	-18.777%	230	1,299	+47.348%
2026-07-31	41.1300	42.0000	37.6000	37.6000	-48.844%	107	1,206	+19.681%
2026-07-29	73.5000	73.5000	73.5000	73.5000	+5.150%	15	1,209	-38.776%
2026-07-24	68.0000	69.9000	67.9500	69.9000	+22.653%	33	1,209	-35.622%
2026-07-21	56.8500	56.9900	56.8500	56.9900	+4.954%	16	1,225	-21.039%
2026-07-20	54.3000	54.3000	54.3000	54.3000	+3.765%	1	1,227	-17.127%
2026-07-16	52.4000	52.5300	52.2900	52.3300	+0.134%	30	1,226	-14.007%
2026-07-15	51.9400	52.4300	51.9400	52.2600	-12.609%	21	1,241	-13.892%
2026-07-14	59.4500	59.8000	59.4400	59.8000	-3.548%	5	1,257	-24.749%
2026-07-08	62.0000	62.0000	62.0000	62.0000	+4.624%	1	1,261	-27.419%
2026-07-07	59.6700	59.7000	59.1800	59.2600	-0.853%	50	1,260	-24.063%
2026-07-06	62.3100	62.3100	59.7700	59.7700	-2.432%	21	1,308	-24.711%
2026-07-02	60.1400	61.5500	60.1400	61.2600	-6.172%	22	1,311	-26.543%
2026-06-30	65.1900	65.2900	64.9400	65.2900	-7.508%	4	1,311	-31.077%
2026-06-26	71.0000	71.0000	70.2400	70.5900	-2.567%	63	1,315	-36.252%
2026-06-25	74.2500	74.2500	72.4500	72.4500	+8.735%	15	1,307	-37.888%
2026-06-24	66.5500	66.6300	66.5500	66.6300	-2.730%	2	1,304	-32.463%
2026-06-23	68.5000	68.5000	68.5000	68.5000	-1.510%	3	1,304	-34.307%
2026-06-22	64.1400	69.5500	64.1400	69.5500	+15.187%	126	1,304	-35.298%
2026-06-18	63.7000	63.7000	60.3800	60.3800	-5.612%	48	1,200	-25.472%
2026-06-17	63.9700	63.9700	63.9700	63.9700	+10.541%	10	1,200	-29.655%
2026-06-16	57.7500	57.8700	57.7500	57.8700	-1.094%	43	1,200	-22.240%
2026-06-15	59.0300	59.0300	58.5100	58.5100	-6.831%	11	1,191	-23.090%
2026-06-10	62.8000	62.8000	62.8000	62.8000	+7.259%	50	1,196	-28.344%
2026-06-08	58.5500	58.5500	58.5500	58.5500	+8.547%	10	1,246	-23.143%
2026-06-04	54.0000	54.0000	53.9400	53.9400	-5.979%	12	1,256	-16.574%
2026-06-03	57.3700	57.3700	57.3700	57.3700	+11.832%	5	1,257	-21.562%
2026-06-02	53.2100	53.2100	50.3000	51.3000	+5.577%	21	1,257	-12.281%
2026-06-01	46.5900	48.5900	46.5900	48.5900	+14.329%	2	1,256	-7.388%
2026-05-29	41.3500	42.5500	41.3500	42.5000	+4.039%	12	1,255	+5.882%
2026-05-28	42.5000	42.5000	40.8500	40.8500	-3.882%	10	1,256	+10.159%
2026-05-27	42.5000	42.5000	42.5000	42.5000	-8.582%	78	1,256	+5.882%
2026-05-26	45.8400	46.8000	45.8400	46.4900	+5.803%	21	1,240	-3.205%
2026-05-22	43.1400	43.9400	43.1400	43.9400	-3.725%	16	1,249	+2.412%
2026-05-20	46.9600	46.9600	45.6400	45.6400	-11.189%	102	1,249	-1.402%
2026-05-19	50.1700	51.3900	50.1700	51.3900	+16.769%	20	1,131	-12.434%
2026-05-18	45.0000	45.0000	44.0100	44.0100	-0.856%	3	1,131	+2.249%
2026-05-13	44.3900	44.3900	44.3900	44.3900	-4.640%	22	1,131	+1.374%
2026-05-12	45.7400	46.5500	45.7400	46.5500	+11.098%	3	1,153	-3.330%
2026-05-11	41.7000	41.9000	41.7000	41.9000	+1.330%	9	1,153	+7.399%
2026-05-08	41.5700	41.5700	41.3500	41.3500	+0.267%	2	1,151	+8.827%
2026-05-07	41.2300	41.2400	41.2300	41.2400	+5.419%	4	1,150	+9.117%
2026-05-06	40.2200	40.2200	39.1200	39.1200	-1.906%	17	1,154	+15.031%
2026-05-05	39.8900	39.9500	39.8800	39.8800	-6.165%	4	1,152	+12.839%
2026-05-04	42.4700	42.6400	41.2000	42.5000	-4.236%	30	1,148	+5.882%
2026-05-01	42.1800	44.3800	42.1800	44.3800	-3.626%	3	1,126	+1.397%
2026-04-30	44.3900	48.9000	44.2600	46.0500	-7.900%	40	1,126	-2.280%
2026-04-29	48.0600	50.0000	48.0600	50.0000	-1.478%	39	1,143	-10.000%
2026-04-27	50.6000	50.7500	50.6000	50.7500	+3.466%	5	1,150	-11.330%
2026-04-24	51.2400	51.2400	49.0500	49.0500	-9.082%	2	1,154	-8.257%
2026-04-23	53.9500	53.9500	53.9500	53.9500	-3.229%	1	1,154	-16.589%
2026-04-22	55.7500	55.7500	55.7500	55.7500	+1.088%	1	1,154	-19.283%
2026-04-17	55.1500	55.1500	55.1500	55.1500	-5.597%	1	1,154	-18.404%
2026-04-16	60.3000	60.3000	58.3000	58.4200	-0.188%	18	1,154	-22.972%
2026-04-15	58.5300	58.5300	58.5300	58.5300	+1.140%	2	1,154	-23.116%
2026-04-14	60.5000	60.5000	57.8700	57.8700	-13.897%	13	1,152	-22.240%
2026-04-13	67.2100	67.2100	67.2100	67.2100	+1.679%	1	1,150	-33.046%
2026-04-10	66.1000	66.1000	66.1000	66.1000	-11.156%	1	1,149	-31.921%
2026-04-09	73.9500	74.4000	73.9500	74.4000	-6.297%	8	1,149	-39.516%
2026-04-08	79.4000	79.4000	79.4000	79.4000	-18.689%	56	1,145	-43.325%
2026-03-30	97.6500	97.6500	97.6500	97.6500	+13.692%	19	1,089	-53.917%
2026-03-17	86.4900	86.4900	85.8900	85.8900	-5.261%	2	1,089	-47.607%
2026-03-16	90.6600	90.6600	90.6600	90.6600	+2.522%	5	1,087	-50.364%
2026-03-11	88.4400	88.4400	88.4300	88.4300	+2.078%	50	1,092	-49.112%
2026-03-10	86.6500	86.6500	86.6200	86.6300	+0.967%	25	1,092	-48.055%
2026-03-06	86.5500	86.5500	85.8000	85.8000	-7.363%	39	1,092	-47.552%
2026-02-26	92.5900	92.6400	92.5200	92.6200	+2.196%	4	1,079	-51.414%
2026-02-25	90.6300	90.6300	90.6300	90.6300	-1.425%	2	1,074	-50.348%
2026-02-24	91.9400	91.9400	91.9400	91.9400	-5.119%	4	1,074	-51.055%
2026-02-23	96.6500	96.9000	96.6500	96.9000	+0.155%	82	1,078	-53.560%
2026-02-19	96.7500	96.7500	96.7500	96.7500	-3.607%	1	1,082	-53.488%
2026-02-13	100.9500	100.9500	100.1000	100.3700	+1.425%	23	1,101	-55.166%
2026-02-12	98.9600	98.9600	98.9600	98.9600	+8.271%	50	1,101	-54.527%
2026-02-09	91.8600	92.1400	91.3500	91.4000	-0.760%	54	1,076	-50.766%
2026-02-06	98.0000	98.0000	92.1000	92.1000	+13.424%	12	1,060	-51.140%
2026-02-05	81.9700	81.9700	81.2000	81.2000	+17.938%	60	1,059	-44.581%
2026-02-04	68.8500	68.8500	68.8500	68.8500	-0.073%	1	999	-34.641%
2026-02-03	68.9000	68.9000	68.9000	68.9000	+2.943%	10	1,000	-34.688%
2026-01-30	66.9300	66.9300	66.9300	66.9300	+0.571%	10	1,010	-32.766%
2026-01-26	66.5500	66.5500	66.5500	66.5500	-0.523%	10	1,010	-32.382%
2026-01-23	66.9000	66.9000	66.9000	66.9000	-3.879%	10	1,010	-32.735%
2026-01-22	69.6000	69.6000	69.6000	69.6000	-4.066%	10	1,010	-35.345%
2026-01-21	72.6200	72.6200	72.5500	72.5500	+7.577%	17	1,010	-37.974%
2026-01-16	67.8600	67.9100	67.4400	67.4400	-2.346%	16	1,004	-33.274%
2026-01-14	69.0600	69.0600	69.0600	69.0600	+9.532%	1	1,004	-34.839%
2026-01-13	62.7700	63.9500	62.7700	63.0500	+4.336%	12	1,003	-28.628%
2026-01-12	60.4000	60.4300	60.4000	60.4300	-2.611%	100	1,003	-25.534%
2026-01-09	62.0000	62.0500	62.0000	62.0500	+0.065%	11	914	-27.478%
2026-01-08	62.3500	62.4500	61.9800	62.0100	-2.607%	59	915	-27.431%
2026-01-07	65.0000	65.0000	63.6100	63.6700	-12.385%	19	885	-29.323%
2025-12-31	72.6700	72.6700	72.6700	72.6700	+1.212%	5	887	-38.076%
2025-12-24	71.8000	71.8000	71.8000	71.8000	-0.760%	3	887	-37.326%
2025-12-23	73.1000	73.1000	72.3500	72.3500	-3.841%	10	887	-37.802%
2025-12-19	75.2400	75.2400	75.2400	75.2400	-2.159%	10	884	-40.191%
2025-12-18	76.9000	76.9000	76.9000	76.9000	-3.026%	1	884	-41.482%
2025-12-17	79.3000	79.3000	78.8500	79.3000	+5.131%	3	884	-43.253%
2025-12-12	75.4300	75.4300	75.4300	75.4300	+0.842%	1	883	-40.342%
2025-12-10	73.6400	74.8000	73.6400	74.8000	+1.493%	2	883	-39.840%
2025-12-03	73.2500	73.7000	73.2500	73.7000	+3.005%	3	882	-38.942%
2025-12-01	72.4000	72.9100	71.5500	71.5500	-3.571%	9	882	-37.107%
2025-11-28	74.5000	74.5000	74.2000	74.2000	-1.917%	6	882	-39.353%
2025-11-25	76.6400	76.6400	75.6500	75.6500	-4.374%	6	879	-40.516%
2025-11-24	79.6500	79.6500	78.6000	79.1100	-5.900%	7	879	-43.117%
2025-11-21	85.5000	85.5000	84.0700	84.0700	-1.384%	4	875	-46.473%
2025-11-20	84.5500	85.2500	84.5500	85.2500	+2.959%	2	872	-47.214%
2025-11-19	82.8000	82.8000	82.8000	82.8000	+10.253%	1	872	-45.652%
2025-11-17	74.0300	75.1000	74.0300	75.1000	+2.386%	2	872	-40.080%
2025-11-14	73.3500	73.3500	73.3500	73.3500	+12.070%	1	872	-38.650%
2025-11-12	65.4500	65.4500	65.4500	65.4500	+10.334%	1	872	-31.245%
2025-11-04	59.3200	59.3200	59.3200	59.3200	+2.683%	1	872	-24.140%
2025-11-03	58.1000	58.1000	57.7000	57.7700	-9.138%	3	871	-22.105%
2025-10-31	62.4600	63.7200	61.2000	63.5800	-20.326%	18	871	-29.223%
2025-10-30	79.5000	79.8000	77.8300	79.8000	+5.111%	15	880	-43.609%
2025-10-29	74.7100	75.9200	74.7100	75.9200	+1.633%	6	884	-40.727%
2025-10-28	77.2500	77.2600	74.7000	74.7000	-3.613%	8	887	-39.759%
2025-10-27	76.6700	77.5000	76.5600	77.5000	-1.712%	16	892	-41.935%
2025-10-24	78.5000	78.8600	78.2600	78.8500	-7.507%	14	892	-42.930%
2025-10-22	85.2500	85.2500	85.2500	85.2500	+5.769%	5	892	-47.214%
2025-10-21	80.3100	81.1600	80.3100	80.6000	-7.696%	6	897	-44.169%
2025-10-20	87.0500	87.3200	87.0500	87.3200	-1.998%	2	898	-48.465%
2025-10-17	88.7600	89.1000	88.7600	89.1000	+3.125%	2	898	-49.495%
2025-10-16	85.0200	86.4500	85.0200	86.4000	-1.257%	5	898	-47.917%
2025-10-15	87.3100	87.5000	87.3100	87.5000	+0.923%	2	902	-48.571%
2025-10-14	86.8500	86.8500	84.0600	86.7000	+5.091%	13	903	-48.097%
2025-10-13	82.5100	82.7900	82.4100	82.5000	+5.973%	5	901	-45.455%
2025-10-10	76.7000	77.8500	76.7000	77.8500	+1.539%	13	900	-42.197%
2025-10-09	76.6700	76.6700	76.6700	76.6700	-2.331%	1	904	-41.307%
2025-10-08	78.3800	78.5000	78.3800	78.5000	-4.443%	2	904	-42.675%
2025-10-06	82.0100	82.1500	82.0100	82.1500	+2.559%	2	905	-45.222%
2025-10-03	80.1000	80.1000	80.1000	80.1000	+0.050%	2	906	-43.820%
2025-10-01	79.8800	80.0600	79.8800	80.0600	-2.639%	2	906	-43.792%
2025-09-30	82.0100	82.2700	82.0100	82.2300	+2.022%	4	906	-45.275%
2025-09-29	80.1500	80.6500	80.1500	80.6000	-1.719%	6	908	-44.169%
2025-09-26	83.1700	83.1700	81.8000	82.0100	+2.513%	12	910	-45.129%
2025-09-24	80.0000	80.0000	80.0000	80.0000	-1.587%	2	910	-43.750%
2025-09-23	78.7000	81.2900	78.7000	81.2900	+9.334%	37	910	-44.643%
2025-09-22	74.3500	74.3500	74.3500	74.3500	+4.059%	2	944	-39.475%
2025-09-18	71.2100	71.4500	71.2100	71.4500	-1.665%	2	944	-37.019%
2025-09-17	72.3500	72.6600	72.3500	72.6600	+0.498%	2	944	-38.068%
2025-09-15	71.0000	72.3000	71.0000	72.3000	-3.148%	3	944	-37.759%
2025-09-12	74.6200	74.6500	74.3800	74.6500	+2.401%	4	945	-39.719%
2025-09-10	69.7500	72.9000	69.7500	72.9000	+10.706%	5	946	-38.272%
2025-09-09	65.8500	65.8500	65.8500	65.8500	-4.565%	3	941	-31.663%
2025-09-04	70.8000	70.8000	68.7700	69.0000	-7.383%	17	938	-34.783%
2025-09-03	74.5000	74.5000	74.5000	74.5000	+6.125%	1	938	-39.597%
2025-08-14	70.2000	70.2000	70.2000	70.2000	-10.801%	10	937	-35.897%
2025-08-11	78.6700	78.7000	78.6700	78.7000	-6.198%	2	937	-42.821%
2025-08-06	83.9000	83.9000	83.9000	83.9000	-1.584%	10	936	-46.365%
2025-08-05	85.2500	85.2500	85.2500	85.2500	-2.068%	15	936	-47.214%
2025-08-04	87.0500	87.0500	87.0500	87.0500	+2.532%	20	936	-48.306%
2025-08-01	85.1000	85.9000	84.9000	84.9000	+19.493%	40	936	-46.996%
2025-07-25	71.3000	71.3000	71.0500	71.0500	+1.864%	2	936	-36.664%
2025-07-24	69.7500	69.7500	69.7500	69.7500	-5.997%	1	936	-35.484%
2025-07-23	74.2000	74.2000	74.2000	74.2000	-3.057%	1	936	-39.353%
2025-07-15	76.5000	76.5400	76.4500	76.5400	-10.375%	4	935	-41.207%
2025-06-26	86.3000	86.4300	85.4000	85.4000	-4.002%	10	931	-47.307%
2025-06-25	86.6000	88.9700	86.4400	88.9600	+2.488%	336	926	-49.415%
2025-06-24	88.8000	88.8000	86.5000	86.8000	-5.251%	1,096	738	-48.157%
2025-06-23	90.7500	91.7500	90.7000	91.6100	-0.153%	112	139	-50.879%
2025-06-20	90.1500	91.7500	90.1000	91.7500	-2.394%	284	83	-50.954%
2025-06-02	94.0000	94.0000	94.0000	94.0000	-1.281%	10	12	-52.128%
2025-05-29	94.6500	95.2200	94.6500	95.2200	-4.799%	10	12	-52.741%
2025-05-23	100.0200	100.0200	100.0200	100.0200	+13.595%	2	1	-55.009%
2025-05-13	88.2200	88.2200	88.0500	88.0500	-30.609%	12	11	-48.893%
2025-04-22	126.8100	126.8900	126.8100	126.8900	+10.531%	2	1	-64.536%
2025-04-10	114.8000	114.8000	114.8000	114.8000	-7.120%	1	1	-60.801%
2025-04-08	116.6200	123.6000	116.6200	123.6000	+36.424%	3	1	-63.592%
2024-11-07	90.8500	90.8500	90.6000	90.6000	-12.843%	2	1	-50.331%
2024-11-04	103.9500	103.9500	103.9500	103.9500	-5.612%	1	1	-56.710%
2024-10-28	110.1300	110.1300	110.1300	110.1300	-4.160%	1	1	-59.139%
2024-10-09	115.6500	116.0500	114.9100	114.9100	-8.802%	50	0	-60.839%
2024-09-04	124.8000	126.0000	124.8000	126.0000	+2.339%	6	0	-64.286%
2024-08-30	123.0700	123.1200	123.0700	123.1200	+0.032%	4	0	-63.450%
2024-08-19	122.5500	123.2600	122.5500	123.0800	-0.541%	5	0	-63.438%
2024-08-15	123.9200	123.9200	123.7500	123.7500	-6.129%	2	0	-63.636%
2024-08-02	132.1900	132.1900	131.8300	131.8300	+10.161%	20	0	-65.865%
2024-07-25	119.6700	119.6700	119.6700	119.6700	0.000%	1	0	-62.397%