AMZN261218P00310000
AMZN Dec 18 2026 310.00 Put
optionOPRA
EODSep 29, 2026
63.78USD+1.804%(+1.13)2Vol119OI
AMZN261218P00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 63.78 | 63.78 | 63.78 | 63.78 | +1.804% | 2 | 121 | 0.000% |
| 2026-09-28 | 62.65 | 62.65 | 62.65 | 62.65 | +13.291% | 2 | 123 | +1.804% |
| 2026-09-22 | 55.30 | 55.30 | 55.30 | 55.30 | -11.985% | 2 | 123 | +15.335% |
| 2026-09-16 | 61.92 | 62.83 | 61.92 | 62.83 | +9.747% | 24 | 127 | +1.512% |
| 2026-09-02 | 57.25 | 57.25 | 57.25 | 57.25 | +12.035% | 2 | 125 | +11.406% |
| 2026-08-24 | 51.10 | 51.10 | 51.10 | 51.10 | -1.750% | 2 | 124 | +24.814% |
| 2026-08-20 | 51.60 | 52.01 | 51.60 | 52.01 | +4.124% | 15 | 119 | +22.630% |
| 2026-08-19 | 51.05 | 51.05 | 49.95 | 49.95 | +8.117% | 11 | 108 | +27.688% |
| 2026-08-12 | 46.15 | 46.20 | 46.15 | 46.20 | +5.000% | 5 | 113 | +38.052% |
| 2026-08-11 | 43.50 | 44.00 | 43.50 | 44.00 | -0.295% | 9 | 115 | +44.955% |
| 2026-08-06 | 44.13 | 44.13 | 44.13 | 44.13 | +19.626% | 1 | 115 | +44.528% |
| 2026-08-03 | 40.00 | 40.00 | 36.85 | 36.89 | -24.297% | 13 | 103 | +72.892% |
| 2026-07-31 | 48.25 | 48.73 | 46.85 | 48.73 | -38.402% | 15 | 90 | +30.884% |
| 2026-07-27 | 79.11 | 79.11 | 79.11 | 79.11 | +23.706% | 5 | 93 | -19.378% |
| 2026-07-15 | 63.95 | 63.95 | 63.95 | 63.95 | -6.670% | 1 | 94 | -0.266% |
| 2026-07-09 | 68.52 | 68.52 | 68.52 | 68.52 | -6.047% | 1 | 95 | -6.918% |
| 2026-06-30 | 72.93 | 72.93 | 72.93 | 72.93 | +2.936% | 2 | 96 | -12.546% |
| 2026-06-29 | 70.85 | 70.85 | 70.85 | 70.85 | -13.724% | 1 | 97 | -9.979% |
| 2026-06-25 | 83.50 | 83.50 | 80.75 | 82.12 | +60.391% | 16 | 89 | -22.333% |
| 2026-05-28 | 51.20 | 51.20 | 51.20 | 51.20 | +0.392% | 5 | 94 | +24.570% |
| 2026-05-21 | 51.00 | 51.00 | 51.00 | 51.00 | -2.055% | 1 | 94 | +25.059% |
| 2026-05-18 | 52.07 | 52.07 | 52.07 | 52.07 | +11.261% | 1 | 93 | +22.489% |
| 2026-05-06 | 46.80 | 46.80 | 46.80 | 46.80 | -18.989% | 90 | 3 | +36.282% |
| 2026-04-24 | 59.50 | 59.50 | 57.77 | 57.77 | -13.776% | 3 | 2 | +10.403% |
| 2026-04-15 | 67.00 | 67.00 | 67.00 | 67.00 | -18.293% | 2 | 0 | -4.806% |
| 2026-01-20 | 82.35 | 82.85 | 82.00 | 82.00 | +3.995% | 10 | 210 | -22.220% |
| 2026-01-06 | 78.85 | 78.85 | 78.85 | 78.85 | -1.561% | 3 | 220 | -19.112% |
| 2026-01-05 | 83.15 | 83.15 | 80.10 | 80.10 | -6.371% | 6 | 220 | -20.375% |
| 2026-01-02 | 78.40 | 85.55 | 78.40 | 85.55 | +5.944% | 6 | 223 | -25.447% |
| 2025-12-24 | 80.75 | 80.75 | 80.75 | 80.75 | +1.508% | 2 | 225 | -21.015% |
| 2025-12-01 | 79.55 | 79.55 | 79.55 | 79.55 | -8.162% | 3 | 225 | -19.824% |
| 2025-11-20 | 86.62 | 86.62 | 86.62 | 86.62 | -2.246% | 3 | 222 | -26.368% |
| 2025-11-18 | 88.60 | 88.61 | 88.60 | 88.61 | +36.849% | 3 | 225 | -28.022% |
| 2025-11-03 | 65.50 | 65.50 | 64.68 | 64.75 | -8.931% | 18 | 219 | -1.498% |
| 2025-10-31 | 69.70 | 71.10 | 69.66 | 71.10 | -20.868% | 3 | 219 | -10.295% |
| 2025-10-30 | 86.54 | 89.85 | 86.54 | 89.85 | +6.018% | 15 | 218 | -29.015% |
| 2025-10-29 | 83.20 | 84.87 | 83.20 | 84.75 | +1.013% | 8 | 207 | -24.743% |
| 2025-10-28 | 85.44 | 86.05 | 83.90 | 83.90 | -1.791% | 15 | 202 | -23.981% |
| 2025-10-27 | 85.49 | 85.89 | 85.21 | 85.43 | -2.355% | 4 | 189 | -25.342% |
| 2025-10-24 | 87.25 | 87.49 | 87.25 | 87.49 | -4.435% | 2 | 189 | -27.100% |
| 2025-10-23 | 91.70 | 91.85 | 91.45 | 91.55 | -2.242% | 18 | 188 | -30.333% |
| 2025-10-22 | 94.25 | 94.25 | 93.65 | 93.65 | +4.930% | 6 | 171 | -31.895% |
| 2025-10-21 | 89.07 | 89.45 | 89.07 | 89.25 | -7.225% | 18 | 165 | -28.538% |
| 2025-10-20 | 96.15 | 96.35 | 95.87 | 96.20 | -2.681% | 15 | 148 | -33.701% |
| 2025-10-17 | 99.03 | 99.27 | 98.67 | 98.85 | +3.998% | 4 | 135 | -35.478% |
| 2025-10-16 | 94.20 | 95.05 | 94.20 | 95.05 | -2.712% | 6 | 133 | -32.898% |
| 2025-10-15 | 95.10 | 97.70 | 94.60 | 97.70 | +2.626% | 26 | 128 | -34.719% |
| 2025-10-14 | 94.80 | 95.20 | 92.60 | 95.20 | +2.786% | 83 | 102 | -33.004% |
| 2025-10-10 | 84.55 | 92.62 | 84.55 | 92.62 | +8.531% | 3 | 22 | -31.138% |
| 2025-10-09 | 88.91 | 88.91 | 85.32 | 85.34 | -2.279% | 6 | 22 | -25.264% |
| 2025-10-08 | 87.20 | 87.33 | 87.20 | 87.33 | -1.865% | 2 | 21 | -26.967% |
| 2025-10-01 | 88.79 | 88.99 | 88.79 | 88.99 | -2.955% | 2 | 20 | -28.329% |
| 2025-09-30 | 91.70 | 91.70 | 91.70 | 91.70 | +1.663% | 2 | 19 | -30.447% |
| 2025-09-29 | 89.08 | 90.20 | 89.08 | 90.20 | -0.836% | 6 | 17 | -29.290% |
| 2025-09-26 | 90.84 | 90.96 | 90.84 | 90.96 | +2.780% | 2 | 14 | -29.881% |
| 2025-09-23 | 88.35 | 88.57 | 88.35 | 88.50 | +9.030% | 10 | 13 | -27.932% |
| 2025-09-17 | 80.93 | 81.17 | 80.93 | 81.17 | +5.416% | 2 | 4 | -21.424% |
| 2025-09-08 | 77.00 | 77.00 | 77.00 | 77.00 | -1.961% | 1 | 3 | -17.169% |
| 2025-09-05 | 79.56 | 79.56 | 78.54 | 78.54 | -8.344% | 3 | 4 | -18.793% |
| 2025-09-02 | 85.53 | 85.69 | 85.53 | 85.69 | +8.551% | 2 | 3 | -25.569% |
| 2025-08-14 | 78.94 | 78.94 | 78.94 | 78.94 | -14.158% | 1 | 2 | -19.204% |
| 2025-08-01 | 91.96 | 91.96 | 91.96 | 91.96 | -3.200% | 1 | 3 | -30.644% |
| 2025-06-18 | 95.00 | 95.00 | 95.00 | 95.00 | -9.833% | 2 | 1 | -32.863% |
| 2025-05-16 | 105.36 | 105.36 | 105.36 | 105.36 | -23.168% | 4 | 1 | -39.465% |
| 2025-04-22 | 137.10 | 137.13 | 137.10 | 137.13 | +5.900% | 2 | 1 | -53.489% |
| 2025-04-14 | 130.02 | 130.02 | 129.22 | 129.49 | +45.625% | 6 | 1 | -50.745% |
| 2025-02-20 | 89.07 | 89.07 | 88.92 | 88.92 | 0.000% | 4 | 1 | -28.273% |