AMZN261218P00330000
AMZN Dec 18 2026 330.00 Put
optionOPRA
InactiveSep 24, 2026
83.32USD+2.522%(+2.05)2Vol0OI
AMZN261218P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 83.32 | 83.32 | 83.32 | 83.32 | +2.522% | 2 | 123 | 0.000% |
| 2026-09-23 | 81.00 | 81.35 | 80.99 | 81.27 | +13.300% | 5 | 124 | +2.522% |
| 2026-09-21 | 71.80 | 71.80 | 71.73 | 71.73 | -8.972% | 2 | 123 | +16.158% |
| 2026-09-17 | 79.09 | 79.09 | 78.77 | 78.80 | -1.978% | 36 | 294 | +5.736% |
| 2026-09-15 | 80.22 | 80.50 | 80.22 | 80.39 | +2.355% | 3 | 317 | +3.645% |
| 2026-09-09 | 78.54 | 78.54 | 78.54 | 78.54 | +6.712% | 1 | 316 | +6.086% |
| 2026-09-08 | 73.60 | 73.60 | 73.60 | 73.60 | -2.310% | 1 | 316 | +13.207% |
| 2026-09-02 | 75.34 | 75.34 | 75.34 | 75.34 | +15.269% | 1 | 315 | +10.592% |
| 2026-08-28 | 65.36 | 65.36 | 65.36 | 65.36 | -1.714% | 1 | 315 | +27.479% |
| 2026-08-13 | 66.50 | 66.50 | 66.50 | 66.50 | +12.903% | 10 | 315 | +25.293% |
| 2026-08-07 | 56.99 | 58.90 | 56.99 | 58.90 | +12.835% | 22 | 293 | +41.460% |
| 2026-08-03 | 52.20 | 52.20 | 52.20 | 52.20 | -47.262% | 1 | 292 | +59.617% |
| 2026-07-27 | 99.01 | 99.01 | 98.98 | 98.98 | +0.569% | 2 | 292 | -15.821% |
| 2026-07-24 | 98.37 | 98.44 | 98.37 | 98.42 | +21.073% | 3 | 292 | -15.342% |
| 2026-07-20 | 81.35 | 81.35 | 81.29 | 81.29 | -2.588% | 22 | 291 | +2.497% |
| 2026-07-17 | 83.45 | 83.45 | 83.45 | 83.45 | -1.592% | 15 | 297 | -0.156% |
| 2026-07-14 | 84.80 | 84.80 | 84.80 | 84.80 | -8.156% | 4 | 301 | -1.745% |
| 2026-06-30 | 92.33 | 92.33 | 92.33 | 92.33 | -10.124% | 3 | 298 | -9.758% |
| 2026-06-25 | 102.15 | 102.73 | 99.65 | 102.73 | +5.907% | 261 | 41 | -18.894% |
| 2026-06-22 | 96.00 | 97.00 | 96.00 | 97.00 | +22.847% | 4 | 37 | -14.103% |
| 2026-06-04 | 78.96 | 78.96 | 78.96 | 78.96 | +10.126% | 1 | 38 | +5.522% |
| 2026-06-01 | 70.90 | 71.70 | 70.90 | 71.70 | +11.769% | 39 | 6 | +16.206% |
| 2026-05-28 | 64.15 | 64.15 | 64.15 | 64.15 | -8.852% | 3 | 6 | +29.883% |
| 2026-05-26 | 70.38 | 70.38 | 70.38 | 70.38 | +5.060% | 1 | 5 | +18.386% |
| 2026-05-22 | 66.99 | 66.99 | 66.99 | 66.99 | +1.423% | 43 | 5 | +24.377% |
| 2026-05-21 | 66.05 | 66.05 | 66.05 | 66.05 | +4.526% | 3 | 2 | +26.147% |
| 2026-05-08 | 63.19 | 63.19 | 63.19 | 63.19 | -12.212% | 2 | 2 | +31.856% |
| 2026-04-24 | 75.70 | 75.70 | 71.98 | 71.98 | -38.557% | 4 | 0 | +15.754% |
| 2026-03-11 | 117.15 | 117.15 | 117.15 | 117.15 | -0.051% | 1 | 2 | -28.878% |
| 2026-03-06 | 117.21 | 117.21 | 117.21 | 117.21 | -5.055% | 1 | 2 | -28.914% |
| 2026-02-06 | 123.45 | 123.45 | 123.45 | 123.45 | +24.108% | 3 | 49 | -32.507% |
| 2026-01-21 | 99.47 | 99.47 | 99.47 | 99.47 | +16.095% | 1 | 54 | -16.236% |
| 2026-01-09 | 86.30 | 86.30 | 85.68 | 85.68 | -1.912% | 6 | 53 | -2.754% |
| 2026-01-08 | 88.03 | 88.03 | 87.35 | 87.35 | -2.019% | 6 | 53 | -4.614% |
| 2026-01-07 | 89.15 | 89.15 | 89.15 | 89.15 | -1.219% | 6 | 53 | -6.540% |
| 2026-01-06 | 90.25 | 90.25 | 90.25 | 90.25 | -8.002% | 3 | 50 | -7.679% |
| 2025-12-26 | 98.10 | 98.10 | 98.10 | 98.10 | -4.720% | 1 | 47 | -15.066% |
| 2025-12-09 | 102.93 | 102.96 | 102.93 | 102.96 | -0.714% | 2 | 47 | -19.075% |
| 2025-11-25 | 103.70 | 103.70 | 103.70 | 103.70 | -0.528% | 1 | 48 | -19.653% |
| 2025-11-20 | 104.25 | 104.25 | 104.25 | 104.25 | +30.264% | 1 | 49 | -20.077% |
| 2025-11-03 | 80.03 | 80.03 | 80.03 | 80.03 | -7.959% | 2 | 49 | +4.111% |
| 2025-10-31 | 85.05 | 87.90 | 85.05 | 86.95 | -18.433% | 10 | 49 | -4.175% |
| 2025-10-30 | 106.60 | 106.60 | 106.60 | 106.60 | +4.254% | 1 | 41 | -21.839% |
| 2025-10-29 | 102.25 | 102.25 | 102.25 | 102.25 | -0.195% | 1 | 40 | -18.513% |
| 2025-10-28 | 103.59 | 103.59 | 102.45 | 102.45 | -1.253% | 9 | 39 | -18.673% |
| 2025-10-27 | 103.57 | 103.75 | 103.57 | 103.75 | -5.596% | 2 | 31 | -19.692% |
| 2025-10-23 | 109.90 | 109.90 | 109.90 | 109.90 | -2.398% | 2 | 31 | -24.186% |
| 2025-10-22 | 112.00 | 112.60 | 112.00 | 112.60 | +3.827% | 2 | 29 | -26.004% |
| 2025-10-21 | 107.65 | 109.35 | 107.65 | 108.45 | -5.531% | 14 | 27 | -23.172% |
| 2025-10-20 | 114.83 | 114.83 | 114.80 | 114.80 | -0.304% | 2 | 15 | -27.422% |
| 2025-10-15 | 115.30 | 115.30 | 115.15 | 115.15 | +1.903% | 5 | 14 | -27.642% |
| 2025-10-14 | 112.85 | 113.00 | 112.85 | 113.00 | +8.289% | 4 | 9 | -26.265% |
| 2025-10-10 | 103.80 | 104.35 | 103.80 | 104.35 | -1.361% | 4 | 5 | -20.153% |
| 2025-10-08 | 105.58 | 105.79 | 105.58 | 105.79 | -2.164% | 2 | 2 | -21.240% |
| 2025-10-01 | 108.00 | 108.13 | 108.00 | 108.13 | +13.522% | 2 | 1 | -22.945% |
| 2025-09-16 | 96.80 | 96.80 | 95.25 | 95.25 | +0.263% | 2 | 2 | -12.525% |
| 2025-07-31 | 96.71 | 96.71 | 95.00 | 95.00 | -32.990% | 20 | 10 | -12.295% |
| 2025-05-07 | 141.77 | 141.77 | 141.77 | 141.77 | +45.182% | 10 | 0 | -41.229% |
| 2025-01-23 | 97.45 | 97.65 | 97.45 | 97.65 | 0.000% | 2 | 0 | -14.675% |