AMZN261218P00320000
AMZN Dec 18 2026 320.00 Put
optionOPRA
EODOct 2, 2026
68.98USD-5.752%(-4.21)1Vol32OI
AMZN261218P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 68.98 | 68.98 | 68.98 | 68.98 | -5.752% | 1 | 31 | 0.000% |
| 2026-10-01 | 73.17 | 73.19 | 73.17 | 73.19 | -0.273% | 2 | 33 | -5.752% |
| 2026-09-29 | 73.42 | 73.42 | 73.35 | 73.39 | -1.158% | 4 | 33 | -6.009% |
| 2026-09-28 | 74.25 | 74.25 | 74.25 | 74.25 | +0.938% | 1 | 32 | -7.098% |
| 2026-09-24 | 73.28 | 73.63 | 73.28 | 73.56 | +13.870% | 5 | 28 | -6.226% |
| 2026-09-21 | 64.60 | 64.60 | 64.60 | 64.60 | -5.556% | 1 | 29 | +6.780% |
| 2026-09-09 | 68.00 | 69.35 | 68.00 | 68.40 | +7.801% | 4 | 29 | +0.848% |
| 2026-09-03 | 63.45 | 63.45 | 63.45 | 63.45 | +4.016% | 1 | 28 | +8.716% |
| 2026-08-31 | 59.30 | 61.00 | 59.30 | 61.00 | +6.830% | 4 | 27 | +13.082% |
| 2026-08-28 | 57.00 | 57.80 | 57.00 | 57.10 | -9.365% | 6 | 28 | +20.806% |
| 2026-08-27 | 63.00 | 63.00 | 63.00 | 63.00 | +1.613% | 1 | 27 | +9.492% |
| 2026-08-24 | 62.00 | 62.00 | 62.00 | 62.00 | -1.587% | 1 | 28 | +11.258% |
| 2026-08-21 | 63.00 | 63.00 | 63.00 | 63.00 | +4.132% | 1 | 27 | +9.492% |
| 2026-08-18 | 63.00 | 63.00 | 60.26 | 60.50 | -0.820% | 3 | 28 | +14.017% |
| 2026-08-17 | 62.00 | 62.00 | 61.00 | 61.00 | +6.569% | 2 | 28 | +13.082% |
| 2026-08-13 | 57.24 | 57.24 | 57.24 | 57.24 | +5.317% | 2 | 28 | +20.510% |
| 2026-08-12 | 54.35 | 54.35 | 54.35 | 54.35 | +4.620% | 2 | 28 | +26.918% |
| 2026-08-11 | 51.95 | 51.95 | 51.95 | 51.95 | +6.893% | 3 | 28 | +32.782% |
| 2026-08-10 | 48.60 | 48.60 | 48.60 | 48.60 | -0.816% | 1 | 28 | +41.934% |
| 2026-08-04 | 49.36 | 49.36 | 49.00 | 49.00 | +8.889% | 2 | 26 | +40.776% |
| 2026-08-03 | 45.00 | 45.00 | 45.00 | 45.00 | -18.992% | 1 | 25 | +53.289% |
| 2026-07-31 | 55.65 | 55.65 | 55.50 | 55.55 | -36.478% | 7 | 24 | +24.176% |
| 2026-07-27 | 87.45 | 87.45 | 87.45 | 87.45 | +25.592% | 3 | 27 | -21.121% |
| 2026-07-15 | 69.62 | 69.63 | 69.62 | 69.63 | -12.744% | 2 | 27 | -0.934% |
| 2026-07-01 | 79.80 | 79.80 | 79.80 | 79.80 | -8.434% | 6 | 22 | -13.559% |
| 2026-06-23 | 87.15 | 87.15 | 87.15 | 87.15 | +3.602% | 2 | 20 | -20.849% |
| 2026-06-12 | 84.99 | 85.16 | 84.12 | 84.12 | +17.322% | 10 | 12 | -17.998% |
| 2026-06-04 | 71.70 | 71.70 | 71.70 | 71.70 | -3.952% | 3 | 12 | -3.794% |
| 2026-06-03 | 74.65 | 74.65 | 74.65 | 74.65 | +24.937% | 3 | 9 | -7.595% |
| 2026-05-18 | 59.75 | 59.75 | 59.75 | 59.75 | -1.240% | 1 | 8 | +15.448% |
| 2026-05-12 | 60.50 | 60.50 | 60.50 | 60.50 | +8.229% | 2 | 8 | +14.017% |
| 2026-05-11 | 55.90 | 55.90 | 55.90 | 55.90 | -19.266% | 2 | 6 | +23.399% |
| 2026-04-28 | 69.24 | 69.24 | 69.24 | 69.24 | +5.742% | 2 | 4 | -0.376% |
| 2026-04-24 | 67.41 | 67.41 | 65.48 | 65.48 | -40.581% | 4 | 0 | +5.345% |
| 2026-03-12 | 110.20 | 110.20 | 110.20 | 110.20 | +12.449% | 1 | 348 | -37.405% |
| 2026-02-05 | 98.00 | 98.00 | 98.00 | 98.00 | +14.620% | 1 | 348 | -29.612% |
| 2026-02-04 | 85.50 | 85.50 | 85.50 | 85.50 | +6.715% | 1 | 348 | -19.322% |
| 2026-01-27 | 80.12 | 80.12 | 80.12 | 80.12 | -11.224% | 1 | 349 | -13.904% |
| 2026-01-21 | 92.52 | 92.52 | 90.25 | 90.25 | +6.603% | 11 | 349 | -23.568% |
| 2026-01-16 | 84.66 | 84.66 | 84.66 | 84.66 | -0.843% | 10 | 339 | -18.521% |
| 2026-01-14 | 85.42 | 85.45 | 85.38 | 85.38 | +11.042% | 20 | 339 | -19.208% |
| 2026-01-12 | 76.89 | 76.89 | 76.89 | 76.89 | -1.989% | 3 | 349 | -10.287% |
| 2026-01-08 | 79.30 | 79.30 | 78.45 | 78.45 | -2.425% | 6 | 350 | -12.071% |
| 2026-01-07 | 80.50 | 80.50 | 80.40 | 80.40 | -1.362% | 6 | 350 | -14.204% |
| 2026-01-06 | 87.49 | 87.49 | 81.50 | 81.51 | -8.106% | 6 | 347 | -15.372% |
| 2026-01-05 | 88.70 | 88.70 | 88.70 | 88.70 | -1.663% | 3 | 349 | -22.232% |
| 2025-12-30 | 90.20 | 90.20 | 90.20 | 90.20 | -3.115% | 1 | 348 | -23.525% |
| 2025-12-18 | 93.10 | 93.10 | 93.10 | 93.10 | -4.767% | 20 | 348 | -25.908% |
| 2025-12-15 | 97.59 | 97.76 | 97.59 | 97.76 | +6.007% | 3 | 368 | -29.439% |
| 2025-12-11 | 92.15 | 92.22 | 92.15 | 92.22 | -0.087% | 2 | 365 | -25.201% |
| 2025-12-05 | 92.23 | 92.30 | 92.23 | 92.30 | +4.886% | 2 | 365 | -25.265% |
| 2025-12-02 | 88.00 | 88.00 | 88.00 | 88.00 | -12.768% | 1 | 364 | -21.614% |
| 2025-11-21 | 100.88 | 100.88 | 100.88 | 100.88 | -1.243% | 3 | 364 | -31.622% |
| 2025-11-20 | 102.15 | 102.15 | 102.15 | 102.15 | +4.235% | 3 | 367 | -32.472% |
| 2025-11-18 | 98.00 | 98.00 | 98.00 | 98.00 | +10.236% | 20 | 367 | -29.612% |
| 2025-11-14 | 88.90 | 88.90 | 88.90 | 88.90 | +22.032% | 5 | 367 | -22.407% |
| 2025-11-03 | 72.85 | 72.85 | 72.85 | 72.85 | -7.691% | 1 | 371 | -5.312% |
| 2025-10-31 | 77.59 | 79.31 | 77.59 | 78.92 | -19.015% | 12 | 371 | -12.595% |
| 2025-10-30 | 97.27 | 97.45 | 97.27 | 97.45 | +6.097% | 4 | 366 | -29.215% |
| 2025-10-29 | 92.15 | 92.15 | 91.85 | 91.85 | -0.917% | 8 | 363 | -24.899% |
| 2025-10-28 | 94.34 | 94.62 | 91.50 | 92.70 | -2.060% | 34 | 355 | -25.588% |
| 2025-10-27 | 94.62 | 94.65 | 94.62 | 94.65 | -2.674% | 2 | 321 | -27.121% |
| 2025-10-24 | 97.25 | 97.25 | 97.25 | 97.25 | -2.896% | 5 | 321 | -29.069% |
| 2025-10-23 | 101.15 | 101.15 | 100.15 | 100.15 | -2.672% | 14 | 316 | -31.123% |
| 2025-10-22 | 102.40 | 103.85 | 102.30 | 102.90 | +4.361% | 92 | 302 | -32.964% |
| 2025-10-21 | 101.20 | 101.20 | 98.45 | 98.60 | -5.601% | 20 | 227 | -30.041% |
| 2025-10-20 | 105.25 | 105.48 | 104.40 | 104.45 | -2.017% | 22 | 208 | -33.959% |
| 2025-10-16 | 103.65 | 106.60 | 102.85 | 106.60 | +0.282% | 58 | 187 | -35.291% |
| 2025-10-15 | 105.55 | 106.30 | 105.55 | 106.30 | +2.212% | 6 | 129 | -35.108% |
| 2025-10-14 | 104.00 | 104.00 | 104.00 | 104.00 | +0.971% | 4 | 128 | -33.673% |
| 2025-10-10 | 101.36 | 103.00 | 101.36 | 103.00 | +9.984% | 4 | 124 | -33.029% |
| 2025-10-09 | 98.07 | 98.07 | 93.65 | 93.65 | -1.213% | 10 | 121 | -26.343% |
| 2025-10-08 | 98.30 | 98.85 | 94.80 | 94.80 | -3.600% | 65 | 118 | -27.236% |
| 2025-10-01 | 98.26 | 98.34 | 98.26 | 98.34 | -2.807% | 2 | 54 | -29.856% |
| 2025-09-30 | 101.18 | 101.18 | 101.18 | 101.18 | +2.492% | 2 | 53 | -31.824% |
| 2025-09-29 | 98.40 | 99.00 | 98.40 | 98.72 | -0.983% | 7 | 53 | -30.126% |
| 2025-09-23 | 97.77 | 99.70 | 97.77 | 99.70 | +7.551% | 10 | 48 | -30.812% |
| 2025-09-22 | 92.70 | 92.70 | 92.70 | 92.70 | +5.461% | 25 | 39 | -25.588% |
| 2025-09-19 | 87.90 | 87.90 | 87.90 | 87.90 | -0.846% | 1 | 14 | -21.524% |
| 2025-09-18 | 88.50 | 88.70 | 88.50 | 88.65 | -1.947% | 11 | 13 | -22.188% |
| 2025-09-17 | 90.19 | 90.41 | 90.19 | 90.41 | +2.320% | 2 | 8 | -23.703% |
| 2025-09-05 | 88.36 | 88.36 | 88.36 | 88.36 | +2.032% | 2 | 7 | -21.933% |
| 2025-09-04 | 86.60 | 86.60 | 86.60 | 86.60 | 0.000% | 5 | 5 | -20.346% |