AMZN261218P00305000
AMZN Dec 18 2026 305.00 Put
optionOPRA
EODSep 30, 2026
54.80USD+7.409%(+3.78)5Vol199OI
AMZN261218P00305000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 54.80 | 54.80 | 54.80 | 54.80 | +7.409% | 5 | 204 | 0.000% |
| 2026-09-04 | 50.30 | 51.75 | 50.30 | 51.02 | +3.699% | 23 | 182 | +7.409% |
| 2026-09-03 | 49.20 | 49.20 | 49.20 | 49.20 | +0.102% | 10 | 172 | +11.382% |
| 2026-08-26 | 49.15 | 49.15 | 49.15 | 49.15 | +2.610% | 15 | 157 | +11.495% |
| 2026-08-25 | 47.90 | 47.90 | 47.90 | 47.90 | +2.680% | 1 | 157 | +14.405% |
| 2026-08-24 | 47.15 | 47.15 | 46.45 | 46.65 | -2.406% | 30 | 158 | +17.471% |
| 2026-08-18 | 47.80 | 47.80 | 47.80 | 47.80 | -1.138% | 4 | 158 | +14.644% |
| 2026-08-17 | 48.35 | 48.35 | 48.35 | 48.35 | +9.911% | 2 | 156 | +13.340% |
| 2026-08-13 | 43.99 | 43.99 | 43.99 | 43.99 | +8.617% | 2 | 155 | +24.574% |
| 2026-08-11 | 40.55 | 40.55 | 40.50 | 40.50 | +10.807% | 8 | 163 | +35.309% |
| 2026-08-10 | 36.55 | 36.55 | 36.55 | 36.55 | -5.311% | 1 | 164 | +49.932% |
| 2026-08-05 | 38.60 | 38.60 | 38.60 | 38.60 | +12.112% | 1 | 164 | +41.969% |
| 2026-08-03 | 34.34 | 34.43 | 33.57 | 34.43 | -20.135% | 79 | 204 | +59.164% |
| 2026-07-31 | 44.30 | 44.45 | 42.96 | 43.11 | -42.095% | 18 | 211 | +27.117% |
| 2026-07-27 | 74.45 | 74.45 | 74.45 | 74.45 | +1.018% | 5 | 211 | -26.394% |
| 2026-07-24 | 73.70 | 73.70 | 73.70 | 73.70 | +14.887% | 15 | 226 | -25.645% |
| 2026-07-22 | 64.15 | 64.15 | 64.15 | 64.15 | +8.088% | 20 | 246 | -14.575% |
| 2026-07-20 | 59.35 | 59.35 | 59.35 | 59.35 | -9.734% | 5 | 251 | -7.666% |
| 2026-07-08 | 65.75 | 65.75 | 65.75 | 65.75 | +0.229% | 25 | 226 | -16.654% |
| 2026-07-02 | 65.60 | 65.60 | 65.60 | 65.60 | -2.743% | 15 | 211 | -16.463% |
| 2026-06-29 | 67.45 | 67.45 | 67.45 | 67.45 | -12.912% | 5 | 206 | -18.755% |
| 2026-06-25 | 78.80 | 78.80 | 76.85 | 77.45 | +10.485% | 37 | 174 | -29.245% |
| 2026-06-17 | 70.15 | 70.15 | 70.10 | 70.10 | +11.927% | 8 | 182 | -21.826% |
| 2026-06-15 | 62.63 | 62.63 | 62.63 | 62.63 | -2.445% | 8 | 174 | -12.502% |
| 2026-06-09 | 64.20 | 64.20 | 64.20 | 64.20 | +3.699% | 29 | 145 | -14.642% |
| 2026-06-05 | 61.91 | 61.91 | 61.91 | 61.91 | +35.027% | 1 | 146 | -11.484% |
| 2026-05-29 | 45.85 | 45.85 | 45.85 | 45.85 | -0.521% | 10 | 156 | +19.520% |
| 2026-05-27 | 46.65 | 46.65 | 46.00 | 46.09 | -8.606% | 40 | 125 | +18.898% |
| 2026-05-12 | 50.45 | 50.45 | 50.43 | 50.43 | +13.556% | 24 | 137 | +8.665% |
| 2026-05-11 | 44.46 | 44.46 | 44.41 | 44.41 | -15.005% | 41 | 102 | +23.396% |
| 2026-04-30 | 52.25 | 52.25 | 52.25 | 52.25 | -18.359% | 10 | 102 | +4.880% |
| 2026-04-15 | 64.00 | 64.00 | 64.00 | 64.00 | -0.775% | 2 | 104 | -14.375% |
| 2026-04-14 | 64.50 | 64.50 | 64.50 | 64.50 | -15.299% | 2 | 102 | -15.039% |
| 2026-04-09 | 76.15 | 76.15 | 76.15 | 76.15 | -18.109% | 10 | 102 | -28.037% |
| 2026-03-11 | 92.98 | 92.99 | 92.98 | 92.99 | +2.052% | 50 | 104 | -41.069% |
| 2026-03-10 | 91.07 | 91.12 | 91.07 | 91.12 | -6.062% | 25 | 54 | -39.860% |
| 2026-02-06 | 101.58 | 101.58 | 97.00 | 97.00 | +16.029% | 2 | 29 | -43.505% |
| 2026-02-05 | 83.60 | 83.60 | 83.60 | 83.60 | +14.239% | 2 | 28 | -34.450% |
| 2026-02-04 | 73.18 | 73.18 | 73.18 | 73.18 | +6.910% | 1 | 28 | -25.116% |
| 2026-01-06 | 68.45 | 68.45 | 68.45 | 68.45 | -13.190% | 5 | 28 | -19.942% |
| 2026-01-05 | 78.85 | 78.85 | 78.85 | 78.85 | -2.942% | 3 | 26 | -30.501% |
| 2026-01-02 | 74.40 | 81.24 | 74.40 | 81.24 | -0.685% | 6 | 26 | -32.546% |
| 2025-12-18 | 81.80 | 81.80 | 81.80 | 81.80 | +1.678% | 5 | 23 | -33.007% |
| 2025-12-09 | 80.36 | 80.45 | 80.36 | 80.45 | +6.698% | 2 | 28 | -31.883% |
| 2025-12-01 | 76.40 | 76.95 | 75.40 | 75.40 | -3.395% | 12 | 28 | -27.321% |
| 2025-11-28 | 78.50 | 78.50 | 78.05 | 78.05 | -2.193% | 6 | 31 | -29.789% |
| 2025-11-25 | 80.70 | 80.70 | 79.80 | 79.80 | -3.565% | 6 | 28 | -31.328% |
| 2025-11-24 | 83.74 | 83.74 | 82.75 | 82.75 | -6.391% | 6 | 28 | -33.776% |
| 2025-11-21 | 88.40 | 88.40 | 88.40 | 88.40 | +7.438% | 3 | 29 | -38.009% |
| 2025-11-20 | 82.40 | 82.40 | 82.28 | 82.28 | -2.280% | 3 | 29 | -33.398% |
| 2025-11-18 | 84.20 | 84.20 | 84.20 | 84.20 | +27.518% | 3 | 32 | -34.917% |
| 2025-10-31 | 66.23 | 66.23 | 66.03 | 66.03 | -20.827% | 2 | 29 | -17.007% |
| 2025-10-30 | 82.00 | 83.40 | 81.99 | 83.40 | +3.602% | 15 | 29 | -34.293% |
| 2025-10-29 | 79.89 | 80.50 | 79.89 | 80.50 | +0.312% | 6 | 17 | -31.925% |
| 2025-10-28 | 81.68 | 81.68 | 80.25 | 80.25 | -0.963% | 15 | 17 | -31.713% |
| 2025-10-27 | 80.93 | 81.17 | 80.93 | 81.03 | -2.432% | 4 | 11 | -32.371% |
| 2025-10-24 | 82.86 | 83.05 | 82.86 | 83.05 | -4.044% | 2 | 10 | -34.016% |
| 2025-10-23 | 86.60 | 86.60 | 86.55 | 86.55 | 0.000% | 9 | 0 | -36.684% |