Dark

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

EOD

Jul 2, 2026

61.26-6.172%(-4.03)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	60.1400	61.5500	60.1400	61.2600	-6.172%	22	1,311	0.000%
2026-06-30	65.1900	65.2900	64.9400	65.2900	-7.508%	4	1,311	-6.172%
2026-06-26	71.0000	71.0000	70.2400	70.5900	-2.567%	63	1,315	-13.217%
2026-06-25	74.2500	74.2500	72.4500	72.4500	+8.735%	15	1,307	-15.445%
2026-06-24	66.5500	66.6300	66.5500	66.6300	-2.730%	2	1,304	-8.059%
2026-06-23	68.5000	68.5000	68.5000	68.5000	-1.510%	3	1,304	-10.569%
2026-06-22	64.1400	69.5500	64.1400	69.5500	+15.187%	126	1,304	-11.919%
2026-06-18	63.7000	63.7000	60.3800	60.3800	-5.612%	48	1,200	+1.457%
2026-06-17	63.9700	63.9700	63.9700	63.9700	+10.541%	10	1,200	-4.236%
2026-06-16	57.7500	57.8700	57.7500	57.8700	-1.094%	43	1,200	+5.858%
2026-06-15	59.0300	59.0300	58.5100	58.5100	-6.831%	11	1,191	+4.700%
2026-06-10	62.8000	62.8000	62.8000	62.8000	+7.259%	50	1,196	-2.452%
2026-06-08	58.5500	58.5500	58.5500	58.5500	+8.547%	10	1,246	+4.629%
2026-06-04	54.0000	54.0000	53.9400	53.9400	-5.979%	12	1,256	+13.571%
2026-06-03	57.3700	57.3700	57.3700	57.3700	+11.832%	5	1,257	+6.781%
2026-06-02	53.2100	53.2100	50.3000	51.3000	+5.577%	21	1,257	+19.415%
2026-06-01	46.5900	48.5900	46.5900	48.5900	+14.329%	2	1,256	+26.075%
2026-05-29	41.3500	42.5500	41.3500	42.5000	+4.039%	12	1,255	+44.141%
2026-05-28	42.5000	42.5000	40.8500	40.8500	-3.882%	10	1,256	+49.963%
2026-05-27	42.5000	42.5000	42.5000	42.5000	-8.582%	78	1,256	+44.141%
2026-05-26	45.8400	46.8000	45.8400	46.4900	+5.803%	21	1,240	+31.770%
2026-05-22	43.1400	43.9400	43.1400	43.9400	-3.725%	16	1,249	+39.417%
2026-05-20	46.9600	46.9600	45.6400	45.6400	-11.189%	102	1,249	+34.224%
2026-05-19	50.1700	51.3900	50.1700	51.3900	+16.769%	20	1,131	+19.206%
2026-05-18	45.0000	45.0000	44.0100	44.0100	-0.856%	3	1,131	+39.196%
2026-05-13	44.3900	44.3900	44.3900	44.3900	-4.640%	22	1,131	+38.004%
2026-05-12	45.7400	46.5500	45.7400	46.5500	+11.098%	3	1,153	+31.600%
2026-05-11	41.7000	41.9000	41.7000	41.9000	+1.330%	9	1,153	+46.205%
2026-05-08	41.5700	41.5700	41.3500	41.3500	+0.267%	2	1,151	+48.150%
2026-05-07	41.2300	41.2400	41.2300	41.2400	+5.419%	4	1,150	+48.545%
2026-05-06	40.2200	40.2200	39.1200	39.1200	-1.906%	17	1,154	+56.595%
2026-05-05	39.8900	39.9500	39.8800	39.8800	-6.165%	4	1,152	+53.611%
2026-05-04	42.4700	42.6400	41.2000	42.5000	-4.236%	30	1,148	+44.141%
2026-05-01	42.1800	44.3800	42.1800	44.3800	-3.626%	3	1,126	+38.035%
2026-04-30	44.3900	48.9000	44.2600	46.0500	-7.900%	40	1,126	+33.029%
2026-04-29	48.0600	50.0000	48.0600	50.0000	-1.478%	39	1,143	+22.520%
2026-04-27	50.6000	50.7500	50.6000	50.7500	+3.466%	5	1,150	+20.709%
2026-04-24	51.2400	51.2400	49.0500	49.0500	-9.082%	2	1,154	+24.893%
2026-04-23	53.9500	53.9500	53.9500	53.9500	-3.229%	1	1,154	+13.550%
2026-04-22	55.7500	55.7500	55.7500	55.7500	+1.088%	1	1,154	+9.883%
2026-04-17	55.1500	55.1500	55.1500	55.1500	-5.597%	1	1,154	+11.079%
2026-04-16	60.3000	60.3000	58.3000	58.4200	-0.188%	18	1,154	+4.861%
2026-04-15	58.5300	58.5300	58.5300	58.5300	+1.140%	2	1,154	+4.664%
2026-04-14	60.5000	60.5000	57.8700	57.8700	-13.897%	13	1,152	+5.858%
2026-04-13	67.2100	67.2100	67.2100	67.2100	+1.679%	1	1,150	-8.853%
2026-04-10	66.1000	66.1000	66.1000	66.1000	-11.156%	1	1,149	-7.322%
2026-04-09	73.9500	74.4000	73.9500	74.4000	-6.297%	8	1,149	-17.661%
2026-04-08	79.4000	79.4000	79.4000	79.4000	-18.689%	56	1,145	-22.846%
2026-03-30	97.6500	97.6500	97.6500	97.6500	+13.692%	19	1,089	-37.266%
2026-03-17	86.4900	86.4900	85.8900	85.8900	-5.261%	2	1,089	-28.676%
2026-03-16	90.6600	90.6600	90.6600	90.6600	+2.522%	5	1,087	-32.429%
2026-03-11	88.4400	88.4400	88.4300	88.4300	+2.078%	50	1,092	-30.725%
2026-03-10	86.6500	86.6500	86.6200	86.6300	+0.967%	25	1,092	-29.285%
2026-03-06	86.5500	86.5500	85.8000	85.8000	-7.363%	39	1,092	-28.601%
2026-02-26	92.5900	92.6400	92.5200	92.6200	+2.196%	4	1,079	-33.859%
2026-02-25	90.6300	90.6300	90.6300	90.6300	-1.425%	2	1,074	-32.406%
2026-02-24	91.9400	91.9400	91.9400	91.9400	-5.119%	4	1,074	-33.370%
2026-02-23	96.6500	96.9000	96.6500	96.9000	+0.155%	82	1,078	-36.780%
2026-02-19	96.7500	96.7500	96.7500	96.7500	-3.607%	1	1,082	-36.682%
2026-02-13	100.9500	100.9500	100.1000	100.3700	+1.425%	23	1,101	-38.966%
2026-02-12	98.9600	98.9600	98.9600	98.9600	+8.271%	50	1,101	-38.096%
2026-02-09	91.8600	92.1400	91.3500	91.4000	-0.760%	54	1,076	-32.976%
2026-02-06	98.0000	98.0000	92.1000	92.1000	+13.424%	12	1,060	-33.485%
2026-02-05	81.9700	81.9700	81.2000	81.2000	+17.938%	60	1,059	-24.557%
2026-02-04	68.8500	68.8500	68.8500	68.8500	-0.073%	1	999	-11.024%
2026-02-03	68.9000	68.9000	68.9000	68.9000	+2.943%	10	1,000	-11.089%
2026-01-30	66.9300	66.9300	66.9300	66.9300	+0.571%	10	1,010	-8.472%
2026-01-26	66.5500	66.5500	66.5500	66.5500	-0.523%	10	1,010	-7.949%
2026-01-23	66.9000	66.9000	66.9000	66.9000	-3.879%	10	1,010	-8.430%
2026-01-22	69.6000	69.6000	69.6000	69.6000	-4.066%	10	1,010	-11.983%
2026-01-21	72.6200	72.6200	72.5500	72.5500	+7.577%	17	1,010	-15.562%
2026-01-16	67.8600	67.9100	67.4400	67.4400	-2.346%	16	1,004	-9.164%
2026-01-14	69.0600	69.0600	69.0600	69.0600	+9.532%	1	1,004	-11.295%
2026-01-13	62.7700	63.9500	62.7700	63.0500	+4.336%	12	1,003	-2.839%
2026-01-12	60.4000	60.4300	60.4000	60.4300	-2.611%	100	1,003	+1.373%
2026-01-09	62.0000	62.0500	62.0000	62.0500	+0.065%	11	914	-1.273%
2026-01-08	62.3500	62.4500	61.9800	62.0100	-2.607%	59	915	-1.209%
2026-01-07	65.0000	65.0000	63.6100	63.6700	-12.385%	19	885	-3.785%
2025-12-31	72.6700	72.6700	72.6700	72.6700	+1.212%	5	887	-15.701%
2025-12-24	71.8000	71.8000	71.8000	71.8000	-0.760%	3	887	-14.680%
2025-12-23	73.1000	73.1000	72.3500	72.3500	-3.841%	10	887	-15.328%
2025-12-19	75.2400	75.2400	75.2400	75.2400	-2.159%	10	884	-18.581%
2025-12-18	76.9000	76.9000	76.9000	76.9000	-3.026%	1	884	-20.338%
2025-12-17	79.3000	79.3000	78.8500	79.3000	+5.131%	3	884	-22.749%
2025-12-12	75.4300	75.4300	75.4300	75.4300	+0.842%	1	883	-18.786%
2025-12-10	73.6400	74.8000	73.6400	74.8000	+1.493%	2	883	-18.102%
2025-12-03	73.2500	73.7000	73.2500	73.7000	+3.005%	3	882	-16.879%
2025-12-01	72.4000	72.9100	71.5500	71.5500	-3.571%	9	882	-14.382%
2025-11-28	74.5000	74.5000	74.2000	74.2000	-1.917%	6	882	-17.439%
2025-11-25	76.6400	76.6400	75.6500	75.6500	-4.374%	6	879	-19.022%
2025-11-24	79.6500	79.6500	78.6000	79.1100	-5.900%	7	879	-22.564%
2025-11-21	85.5000	85.5000	84.0700	84.0700	-1.384%	4	875	-27.132%
2025-11-20	84.5500	85.2500	84.5500	85.2500	+2.959%	2	872	-28.141%
2025-11-19	82.8000	82.8000	82.8000	82.8000	+10.253%	1	872	-26.014%
2025-11-17	74.0300	75.1000	74.0300	75.1000	+2.386%	2	872	-18.429%
2025-11-14	73.3500	73.3500	73.3500	73.3500	+12.070%	1	872	-16.483%
2025-11-12	65.4500	65.4500	65.4500	65.4500	+10.334%	1	872	-6.402%
2025-11-04	59.3200	59.3200	59.3200	59.3200	+2.683%	1	872	+3.270%
2025-11-03	58.1000	58.1000	57.7000	57.7700	-9.138%	3	871	+6.041%
2025-10-31	62.4600	63.7200	61.2000	63.5800	-20.326%	18	871	-3.649%
2025-10-30	79.5000	79.8000	77.8300	79.8000	+5.111%	15	880	-23.233%
2025-10-29	74.7100	75.9200	74.7100	75.9200	+1.633%	6	884	-19.310%
2025-10-28	77.2500	77.2600	74.7000	74.7000	-3.613%	8	887	-17.992%
2025-10-27	76.6700	77.5000	76.5600	77.5000	-1.712%	16	892	-20.955%
2025-10-24	78.5000	78.8600	78.2600	78.8500	-7.507%	14	892	-22.308%
2025-10-22	85.2500	85.2500	85.2500	85.2500	+5.769%	5	892	-28.141%
2025-10-21	80.3100	81.1600	80.3100	80.6000	-7.696%	6	897	-23.995%
2025-10-20	87.0500	87.3200	87.0500	87.3200	-1.998%	2	898	-29.844%
2025-10-17	88.7600	89.1000	88.7600	89.1000	+3.125%	2	898	-31.246%
2025-10-16	85.0200	86.4500	85.0200	86.4000	-1.257%	5	898	-29.097%
2025-10-15	87.3100	87.5000	87.3100	87.5000	+0.923%	2	902	-29.989%
2025-10-14	86.8500	86.8500	84.0600	86.7000	+5.091%	13	903	-29.343%
2025-10-13	82.5100	82.7900	82.4100	82.5000	+5.973%	5	901	-25.745%
2025-10-10	76.7000	77.8500	76.7000	77.8500	+1.539%	13	900	-21.310%
2025-10-09	76.6700	76.6700	76.6700	76.6700	-2.331%	1	904	-20.099%
2025-10-08	78.3800	78.5000	78.3800	78.5000	-4.443%	2	904	-21.962%
2025-10-06	82.0100	82.1500	82.0100	82.1500	+2.559%	2	905	-25.429%
2025-10-03	80.1000	80.1000	80.1000	80.1000	+0.050%	2	906	-23.521%
2025-10-01	79.8800	80.0600	79.8800	80.0600	-2.639%	2	906	-23.482%
2025-09-30	82.0100	82.2700	82.0100	82.2300	+2.022%	4	906	-25.502%
2025-09-29	80.1500	80.6500	80.1500	80.6000	-1.719%	6	908	-23.995%
2025-09-26	83.1700	83.1700	81.8000	82.0100	+2.513%	12	910	-25.302%
2025-09-24	80.0000	80.0000	80.0000	80.0000	-1.587%	2	910	-23.425%
2025-09-23	78.7000	81.2900	78.7000	81.2900	+9.334%	37	910	-24.640%
2025-09-22	74.3500	74.3500	74.3500	74.3500	+4.059%	2	944	-17.606%
2025-09-18	71.2100	71.4500	71.2100	71.4500	-1.665%	2	944	-14.262%
2025-09-17	72.3500	72.6600	72.3500	72.6600	+0.498%	2	944	-15.690%
2025-09-15	71.0000	72.3000	71.0000	72.3000	-3.148%	3	944	-15.270%
2025-09-12	74.6200	74.6500	74.3800	74.6500	+2.401%	4	945	-17.937%
2025-09-10	69.7500	72.9000	69.7500	72.9000	+10.706%	5	946	-15.967%
2025-09-09	65.8500	65.8500	65.8500	65.8500	-4.565%	3	941	-6.970%
2025-09-04	70.8000	70.8000	68.7700	69.0000	-7.383%	17	938	-11.217%
2025-09-03	74.5000	74.5000	74.5000	74.5000	+6.125%	1	938	-17.772%
2025-08-14	70.2000	70.2000	70.2000	70.2000	-10.801%	10	937	-12.735%
2025-08-11	78.6700	78.7000	78.6700	78.7000	-6.198%	2	937	-22.160%
2025-08-06	83.9000	83.9000	83.9000	83.9000	-1.584%	10	936	-26.985%
2025-08-05	85.2500	85.2500	85.2500	85.2500	-2.068%	15	936	-28.141%
2025-08-04	87.0500	87.0500	87.0500	87.0500	+2.532%	20	936	-29.627%
2025-08-01	85.1000	85.9000	84.9000	84.9000	+19.493%	40	936	-27.845%
2025-07-25	71.3000	71.3000	71.0500	71.0500	+1.864%	2	936	-13.779%
2025-07-24	69.7500	69.7500	69.7500	69.7500	-5.997%	1	936	-12.172%
2025-07-23	74.2000	74.2000	74.2000	74.2000	-3.057%	1	936	-17.439%
2025-07-15	76.5000	76.5400	76.4500	76.5400	-10.375%	4	935	-19.963%
2025-06-26	86.3000	86.4300	85.4000	85.4000	-4.002%	10	931	-28.267%
2025-06-25	86.6000	88.9700	86.4400	88.9600	+2.488%	336	926	-31.138%
2025-06-24	88.8000	88.8000	86.5000	86.8000	-5.251%	1,096	738	-29.424%
2025-06-23	90.7500	91.7500	90.7000	91.6100	-0.153%	112	139	-33.130%
2025-06-20	90.1500	91.7500	90.1000	91.7500	-2.394%	284	83	-33.232%
2025-06-02	94.0000	94.0000	94.0000	94.0000	-1.281%	10	12	-34.830%
2025-05-29	94.6500	95.2200	94.6500	95.2200	-4.799%	10	12	-35.665%
2025-05-23	100.0200	100.0200	100.0200	100.0200	+13.595%	2	1	-38.752%
2025-05-13	88.2200	88.2200	88.0500	88.0500	-30.609%	12	11	-30.426%
2025-04-22	126.8100	126.8900	126.8100	126.8900	+10.531%	2	1	-51.722%
2025-04-10	114.8000	114.8000	114.8000	114.8000	-7.120%	1	1	-46.638%
2025-04-08	116.6200	123.6000	116.6200	123.6000	+36.424%	3	1	-50.437%
2024-11-07	90.8500	90.8500	90.6000	90.6000	-12.843%	2	1	-32.384%
2024-11-04	103.9500	103.9500	103.9500	103.9500	-5.612%	1	1	-41.068%
2024-10-28	110.1300	110.1300	110.1300	110.1300	-4.160%	1	1	-44.375%
2024-10-09	115.6500	116.0500	114.9100	114.9100	-8.802%	50	0	-46.689%
2024-09-04	124.8000	126.0000	124.8000	126.0000	+2.339%	6	0	-51.381%
2024-08-30	123.0700	123.1200	123.0700	123.1200	+0.032%	4	0	-50.244%
2024-08-19	122.5500	123.2600	122.5500	123.0800	-0.541%	5	0	-50.227%
2024-08-15	123.9200	123.9200	123.7500	123.7500	-6.129%	2	0	-50.497%
2024-08-02	132.1900	132.1900	131.8300	131.8300	+10.161%	20	0	-53.531%
2024-07-25	119.6700	119.6700	119.6700	119.6700	0.000%	1	0	-48.809%