Dark

AMZN20261218P95
AMZN Dec 18 2026 95.00 Put (AMZN261218P00095000)
option OPRA

EOD

Jul 1, 2026

0.1600-5.882%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1600	0.1600	0.1600	0.1600	-5.882%	1	845	0.000%
2026-06-29	0.1700	0.1700	0.1700	0.1700	+6.250%	2	845	-5.882%
2026-06-24	0.1600	0.1600	0.1600	0.1600	+23.077%	2	847	0.000%
2026-06-17	0.1600	0.1600	0.1300	0.1300	-35.000%	2	845	+23.077%
2026-06-12	0.2200	0.2200	0.2000	0.2000	+33.333%	2	845	-20.000%
2026-06-02	0.1500	0.1500	0.1500	0.1500	-16.667%	5	844	+6.667%
2026-05-18	0.1800	0.1800	0.1800	0.1800	+12.500%	1	839	-11.111%
2026-05-07	0.1600	0.1600	0.1600	0.1600	-5.882%	1	839	0.000%
2026-05-06	0.1700	0.1700	0.1700	0.1700	-32.000%	1	838	-5.882%
2026-04-28	0.2200	0.2500	0.2200	0.2500	0.000%	2	838	-36.000%
2026-04-27	0.2400	0.2500	0.2400	0.2500	-24.242%	12	838	-36.000%
2026-04-21	0.3200	0.3300	0.3200	0.3300	-5.714%	97	826	-51.515%
2026-04-20	0.3500	0.3500	0.3500	0.3500	0.000%	3	784	-54.286%
2026-04-16	0.3500	0.3500	0.3500	0.3500	+2.941%	3	781	-54.286%
2026-04-14	0.3800	0.3800	0.3400	0.3400	-22.727%	3	783	-52.941%
2026-04-13	0.4400	0.4400	0.4400	0.4400	-2.222%	232	783	-63.636%
2026-04-10	0.4500	0.4500	0.4500	0.4500	-13.462%	1	968	-64.444%
2026-04-09	0.4900	0.5200	0.4900	0.5200	-14.754%	3	968	-69.231%
2026-04-08	0.5700	0.6100	0.5600	0.6100	-30.682%	4	969	-73.770%
2026-03-31	0.8800	0.8800	0.8800	0.8800	-16.981%	18	968	-81.818%
2026-03-27	1.0300	1.0800	1.0300	1.0600	+21.839%	6	950	-84.906%
2026-03-26	0.8700	0.8700	0.8700	0.8700	+2.353%	2	944	-81.609%
2026-03-24	0.8500	0.8600	0.8400	0.8500	+8.974%	15	946	-81.176%
2026-03-23	0.7800	0.7800	0.7800	0.7800	-9.302%	1	954	-79.487%
2026-03-16	0.8600	0.8600	0.8600	0.8600	-3.371%	2	954	-81.395%
2026-03-13	0.8900	0.8900	0.8900	0.8900	+12.658%	2	954	-82.022%
2026-03-11	0.7900	0.7900	0.7900	0.7900	-1.250%	1	954	-79.747%
2026-03-10	0.8000	0.8000	0.8000	0.8000	-17.526%	4	954	-80.000%
2026-03-09	0.9800	1.0500	0.9700	0.9700	+16.867%	5	950	-83.505%
2026-03-06	0.8300	0.8300	0.8300	0.8300	+15.278%	1	945	-80.723%
2026-03-04	0.7900	0.7900	0.7200	0.7200	-27.273%	2	945	-77.778%
2026-03-03	0.9900	0.9900	0.9900	0.9900	+12.500%	32	945	-83.838%
2026-03-02	0.8800	0.8800	0.8800	0.8800	+8.642%	20	915	-81.818%
2026-02-25	0.8100	0.8100	0.8100	0.8100	-11.957%	1	894	-80.247%
2026-02-23	0.9200	0.9200	0.9200	0.9200	-4.167%	1	894	-82.609%
2026-02-13	0.9500	0.9600	0.9500	0.9600	-4.950%	3	892	-83.333%
2026-02-12	1.0000	1.0100	1.0000	1.0100	+23.171%	3	892	-84.158%
2026-02-09	0.8800	0.8800	0.8200	0.8200	-3.529%	28	890	-80.488%
2026-02-06	0.9400	0.9400	0.8500	0.8500	+4.938%	233	890	-81.176%
2026-02-05	0.7500	0.8100	0.7500	0.8100	+42.105%	4	770	-80.247%
2026-02-04	0.5700	0.5700	0.5700	0.5700	+7.547%	100	770	-71.930%
2026-01-22	0.5300	0.5300	0.5300	0.5300	-25.352%	1	770	-69.811%
2026-01-02	0.7100	0.7100	0.7100	0.7100	+5.970%	1	769	-77.465%
2025-12-29	0.6700	0.6700	0.6700	0.6700	-10.667%	1	768	-76.119%
2025-12-24	0.7500	0.7500	0.7500	0.7500	-12.791%	3	770	-78.667%
2025-12-17	0.8600	0.8600	0.8600	0.8600	-3.371%	10	770	-81.395%
2025-12-08	0.8900	0.8900	0.8900	0.8900	+4.706%	3	780	-82.022%
2025-12-05	0.8500	0.8500	0.8500	0.8500	-2.299%	2	777	-81.176%
2025-12-01	0.8700	0.8700	0.8700	0.8700	-26.271%	3	779	-81.609%
2025-11-19	1.1800	1.1800	1.1800	1.1800	+59.459%	1	776	-86.441%
2025-11-10	0.7400	0.7400	0.7400	0.7400	+8.824%	2	777	-78.378%
2025-10-31	0.5900	0.7000	0.5900	0.6800	-20.930%	9	777	-76.471%
2025-10-29	0.8300	0.8600	0.8300	0.8600	+2.381%	2	776	-81.395%
2025-10-27	0.8400	0.8400	0.8400	0.8400	-3.448%	20	776	-80.952%
2025-10-24	0.8700	0.8700	0.8700	0.8700	-11.224%	1	776	-81.609%
2025-10-23	0.9800	0.9800	0.9800	0.9800	-22.222%	1	777	-83.673%
2025-10-17	1.2600	1.2600	1.2600	1.2600	-2.326%	1	776	-87.302%
2025-10-16	1.2800	1.2900	1.2800	1.2900	+6.612%	80	775	-87.597%
2025-10-14	1.2100	1.2100	1.2100	1.2100	+31.522%	1	853	-86.777%
2025-10-08	0.8900	0.9200	0.8900	0.9200	-7.071%	2	854	-82.609%
2025-10-07	0.9900	0.9900	0.9900	0.9900	-7.477%	2	852	-83.838%
2025-10-06	1.0200	1.0700	1.0200	1.0700	+8.081%	2	852	-85.047%
2025-10-03	0.9100	0.9900	0.9100	0.9900	+11.236%	6	852	-83.838%
2025-09-12	0.8900	0.8900	0.8900	0.8900	+3.488%	1	852	-82.022%
2025-08-29	0.8600	0.8600	0.8600	0.8600	+10.256%	7	852	-81.395%
2025-08-28	0.7900	0.7900	0.7700	0.7800	-19.588%	3	852	-79.487%
2025-08-21	0.9700	0.9700	0.9700	0.9700	+16.867%	1	852	-83.505%
2025-08-19	0.8700	0.8700	0.8100	0.8300	+5.063%	3	852	-80.723%
2025-08-18	0.7900	0.7900	0.7900	0.7900	-1.250%	2	851	-79.747%
2025-08-15	0.7300	0.8000	0.7300	0.8000	+3.896%	2	851	-80.000%
2025-08-13	0.7600	0.7700	0.7600	0.7700	-14.444%	2	851	-79.221%
2025-08-05	0.9000	0.9000	0.9000	0.9000	-4.255%	1	853	-82.222%
2025-08-01	0.9900	0.9900	0.9400	0.9400	+6.818%	11	854	-82.979%
2025-07-29	0.8800	0.8800	0.8800	0.8800	-3.297%	1	856	-81.818%
2025-07-25	0.8600	0.9100	0.8600	0.9100	0.000%	2	855	-82.418%
2025-07-24	0.9400	0.9400	0.8500	0.9100	-9.000%	4	855	-82.418%
2025-07-23	1.0000	1.0000	1.0000	1.0000	0.000%	3	855	-84.000%
2025-07-21	1.0200	1.0200	0.9700	1.0000	-4.762%	7	855	-84.000%
2025-07-18	1.0700	1.0700	1.0500	1.0500	-3.670%	2	850	-84.762%
2025-07-17	1.0400	1.0900	1.0400	1.0900	+3.810%	2	850	-85.321%
2025-07-16	1.0500	1.0500	1.0500	1.0500	+1.942%	1	850	-84.762%
2025-07-15	1.0300	1.0300	1.0200	1.0300	-4.630%	100	851	-84.466%
2025-07-14	1.0800	1.0800	1.0800	1.0800	-6.897%	3	751	-85.185%
2025-07-09	1.1600	1.1600	1.1600	1.1600	-14.074%	2	748	-86.207%
2025-07-02	1.3100	1.3500	1.3100	1.3500	-28.191%	2	746	-88.148%
2025-06-23	1.8800	1.8800	1.8800	1.8800	+5.028%	8	747	-91.489%
2025-06-20	1.7900	1.7900	1.7900	1.7900	-1.105%	100	739	-91.061%
2025-06-18	1.7600	1.8100	1.7600	1.8100	+2.841%	2	789	-91.160%
2025-06-16	1.7600	1.7600	1.7600	1.7600	+1.734%	2	789	-90.909%
2025-06-10	1.7700	1.7700	1.7100	1.7300	-2.260%	28	787	-90.751%
2025-06-09	1.6900	1.7700	1.6900	1.7700	-4.324%	2	765	-90.960%
2025-06-05	1.7800	1.8600	1.7800	1.8500	-5.612%	4	765	-91.351%
2025-06-04	1.8900	1.9600	1.8900	1.9600	0.000%	4	765	-91.837%
2025-06-02	1.8900	1.9600	1.8900	1.9600	+13.295%	4	765	-91.837%
2025-05-13	1.7300	1.7300	1.7300	1.7300	-11.282%	1	765	-90.751%
2025-05-12	1.9500	1.9500	1.9500	1.9500	-19.753%	1	765	-91.795%
2025-05-08	2.3700	2.4300	2.3700	2.4300	-5.814%	2	764	-93.416%
2025-05-07	2.5500	2.5800	2.5500	2.5800	-1.149%	2	764	-93.798%
2025-05-01	2.6300	2.6300	2.6000	2.6100	-10.922%	52	764	-93.870%
2025-04-30	2.9300	2.9300	2.9300	2.9300	+9.328%	1	763	-94.539%
2025-04-29	2.6000	2.6800	2.6000	2.6800	+7.200%	2	763	-94.030%
2025-04-28	2.5000	2.5000	2.5000	2.5000	-19.355%	1	763	-93.600%
2025-04-23	3.1200	3.1200	3.1000	3.1000	-13.165%	2	764	-94.839%
2025-04-22	3.6400	3.6400	3.5500	3.5700	-17.931%	6	764	-95.518%
2025-04-21	4.3500	4.3500	4.3500	4.3500	+20.833%	1	764	-96.322%
2025-04-17	3.6900	3.6900	3.6000	3.6000	-1.370%	2	764	-95.556%
2025-04-16	3.4500	3.6500	3.4500	3.6500	+13.003%	93	764	-95.616%
2025-04-15	3.2300	3.2300	3.2300	3.2300	-2.121%	9	855	-95.046%
2025-04-14	3.3500	3.3500	3.3000	3.3000	-11.528%	4	864	-95.152%
2025-04-11	3.7300	3.7300	3.7300	3.7300	-8.354%	10	861	-95.710%
2025-04-10	3.5200	4.2700	3.5200	4.0700	-11.714%	97	866	-96.069%
2025-04-09	4.7200	4.7200	4.5400	4.6100	+41.846%	124	961	-96.529%
2025-04-08	3.1500	3.2500	3.0600	3.2500	-26.966%	21	1,085	-95.077%
2025-04-07	4.4500	4.4500	4.4500	4.4500	+18.667%	1	1,104	-96.404%
2025-04-04	3.8300	3.8300	3.6500	3.7500	+18.297%	42	1,104	-95.733%
2025-04-03	2.6900	3.1900	2.5100	3.1700	+32.083%	124	1,114	-94.953%
2025-03-31	2.5900	2.6200	2.3600	2.4000	+4.348%	151	1,218	-93.333%
2025-03-28	2.0900	2.3000	2.0900	2.3000	+23.656%	426	1,369	-93.043%
2025-03-27	1.8000	1.8600	1.8000	1.8600	-13.889%	2	1,576	-91.398%
2025-03-21	2.0500	2.1600	2.0500	2.1600	+1.887%	4	1,576	-92.593%
2025-03-20	1.9300	2.1200	1.9300	2.1200	-8.621%	6	1,576	-92.453%
2025-03-18	2.2300	2.3200	2.2300	2.3200	+7.907%	2	1,576	-93.103%
2025-03-17	2.0500	2.1500	2.0500	2.1500	+0.467%	2	1,576	-92.558%
2025-03-14	2.0500	2.1400	2.0500	2.1400	-4.464%	12	1,576	-92.523%
2025-03-12	2.1700	2.2500	2.1700	2.2400	-7.054%	6	1,576	-92.857%
2025-03-10	2.3900	2.4100	2.3900	2.4100	+9.050%	25	1,576	-93.361%
2025-03-07	2.1400	2.2100	2.1300	2.2100	+11.055%	8	1,601	-92.760%
2025-03-06	1.9300	1.9900	1.9300	1.9900	+15.698%	2	1,601	-91.960%
2025-03-05	1.6300	1.7200	1.6300	1.7200	-13.131%	4	1,601	-90.698%
2025-03-04	2.0300	2.0400	1.9000	1.9800	+21.472%	144	1,601	-91.919%
2025-03-03	1.8600	1.8900	1.6300	1.6300	-8.427%	255	1,741	-90.184%
2025-02-28	1.6400	1.7800	1.6400	1.7800	+17.881%	1,622	1,996	-91.011%
2025-02-25	1.4800	1.5100	1.4800	1.5100	+7.092%	65	1,368	-89.404%
2025-02-24	1.4000	1.4200	1.3500	1.4100	+13.710%	6	1,368	-88.652%
2025-02-20	1.2400	1.2500	1.2400	1.2400	+7.826%	139	1,368	-87.097%
2025-02-19	1.2200	1.2400	1.1500	1.1500	-8.000%	168	1,397	-86.087%
2025-02-18	1.1600	1.2500	1.1600	1.2500	+3.306%	3	1,565	-87.200%
2025-02-14	1.2100	1.2100	1.2100	1.2100	+1.681%	4	1,564	-86.777%
2025-02-13	1.1900	1.2000	1.1900	1.1900	-0.833%	346	1,367	-86.555%
2025-02-06	1.2500	1.2500	1.2000	1.2000	-2.439%	10	1,367	-86.667%
2025-02-05	1.2300	1.2300	1.2300	1.2300	-2.381%	17	1,370	-86.992%
2025-01-29	1.2300	1.2800	1.2200	1.2600	-1.563%	8	1,370	-87.302%
2025-01-24	1.2300	1.3300	1.2300	1.2800	+2.400%	20	1,373	-87.500%
2025-01-23	1.2600	1.3300	1.2300	1.2500	-7.407%	221	1,375	-87.200%
2025-01-21	1.4500	1.4500	1.3500	1.3500	-21.512%	3	1,363	-88.148%
2025-01-07	1.6500	1.7200	1.6300	1.7200	+3.614%	158	1,365	-90.698%
2025-01-06	1.6500	1.7200	1.6500	1.6600	-5.682%	43	1,484	-90.361%
2025-01-03	1.8100	1.8100	1.7600	1.7600	-11.111%	428	1,527	-90.909%
2024-12-31	1.9700	1.9800	1.9700	1.9800	+10.000%	125	1,737	-91.919%
2024-12-23	1.8000	1.8000	1.8000	1.8000	+13.924%	2	1,737	-91.111%
2024-12-17	1.5800	1.5800	1.5800	1.5800	+1.935%	2	1,739	-89.873%
2024-12-16	1.5900	1.7300	1.5500	1.5500	-3.125%	533	1,206	-89.677%
2024-12-13	1.5600	1.6000	1.5600	1.6000	+1.266%	248	1,206	-90.000%
2024-12-09	1.5300	1.5800	1.5000	1.5800	-4.819%	233	1,206	-89.873%
2024-12-06	1.5700	1.9400	1.4800	1.6600	+3.750%	744	989	-90.361%
2024-12-05	2.8800	2.8800	1.5800	1.6000	-0.621%	116	826	-90.000%
2024-12-04	1.6400	1.6400	1.6000	1.6100	-8.523%	418	910	-90.062%
2024-12-02	1.7200	1.7600	1.5800	1.7600	-3.297%	243	532	-90.909%
2024-11-26	1.8800	1.8800	1.8200	1.8200	-6.667%	33	747	-91.209%
2024-11-25	1.9700	1.9700	1.9200	1.9500	-6.699%	276	780	-91.795%
2024-11-21	2.1700	2.2000	2.0900	2.0900	+24.405%	87	504	-92.344%
2024-11-20	2.0400	2.0400	1.6800	1.6800	-10.160%	157	583	-90.476%
2024-11-19	1.8800	1.8800	1.8700	1.8700	+2.186%	5	443	-91.444%
2024-11-15	1.8800	1.8800	1.8300	1.8300	+21.192%	20	443	-91.257%
2024-11-14	1.5100	1.5100	1.5100	1.5100	-7.362%	20	438	-89.404%
2024-11-06	1.6300	1.6300	1.6300	1.6300	-15.979%	2	446	-90.184%
2024-11-04	1.9400	1.9400	1.9400	1.9400	-8.920%	3	444	-91.753%
2024-10-28	2.4400	2.4400	2.1300	2.1300	-8.584%	136	447	-92.488%
2024-10-25	2.4100	2.4100	2.2900	2.3300	+5.430%	10	318	-93.133%
2024-10-18	2.2100	2.2100	2.2100	2.2100	-7.531%	2	318	-92.760%
2024-10-15	2.3600	2.3900	2.3600	2.3900	+2.575%	52	319	-93.305%
2024-10-14	2.3300	2.3300	2.3300	2.3300	-15.884%	1	368	-93.133%
2024-10-01	2.7800	2.7800	2.7700	2.7700	+13.525%	6	369	-94.224%
2024-09-24	2.6400	2.6400	2.4400	2.4400	-0.813%	12	369	-93.443%
2024-09-23	2.4700	2.4800	2.4300	2.4600	-7.170%	226	374	-93.496%
2024-09-19	2.6500	2.6500	2.6500	2.6500	-3.636%	5	148	-93.962%
2024-09-17	2.7500	2.7500	2.7500	2.7500	-8.333%	1	151	-94.182%
2024-09-03	3.0000	3.0000	3.0000	3.0000	-1.639%	1	152	-94.667%
2024-08-30	3.0500	3.0500	3.0500	3.0500	-4.688%	2	154	-94.754%
2024-08-26	3.2000	3.2000	3.2000	3.2000	+4.918%	2	154	-95.000%
2024-08-22	2.8800	3.0500	2.8800	3.0500	-20.573%	2	154	-94.754%
2024-08-09	3.8400	3.8400	3.8400	3.8400	-25.581%	2	154	-95.833%
2024-08-05	5.5000	5.5000	5.1000	5.1600	+25.854%	9	153	-96.899%
2024-08-02	4.2000	4.4500	4.0000	4.1000	+36.667%	24	144	-96.098%
2024-08-01	3.0000	3.0000	3.0000	3.0000	-1.639%	3	131	-94.667%
2024-07-30	3.0000	3.0500	3.0000	3.0500	+1.667%	2	128	-94.754%
2024-07-26	3.0500	3.0500	3.0000	3.0000	-3.226%	11	126	-94.667%
2024-07-24	3.1000	3.1000	3.1000	3.1000	-1.587%	2	132	-94.839%
2024-07-19	3.1500	3.1500	3.1500	3.1500	0.000%	1	130	-94.921%
2024-07-18	2.9500	3.1500	2.9500	3.1500	+3.279%	5	129	-94.921%
2024-07-17	3.1000	3.1000	3.0500	3.0500	+10.108%	3	124	-94.754%
2024-07-16	2.7700	2.7700	2.7700	2.7700	-6.734%	1	121	-94.224%
2024-07-11	2.9700	2.9700	2.9700	2.9700	+7.609%	1	120	-94.613%
2024-07-05	2.6600	2.7600	2.6600	2.7600	-4.167%	28	121	-94.203%
2024-06-25	2.8800	2.8800	2.8800	2.8800	-2.373%	1	115	-94.444%
2024-06-24	2.9500	2.9500	2.9500	2.9500	-3.279%	1	115	-94.576%
2024-06-20	3.0500	3.0500	3.0500	3.0500	+1.667%	2	114	-94.754%
2024-06-17	3.0000	3.0000	3.0000	3.0000	-9.091%	2	112	-94.667%
2024-06-14	3.1000	3.3000	3.1000	3.3000	+10.000%	4	110	-95.152%
2024-06-13	3.0000	3.0000	3.0000	3.0000	+1.695%	2	109	-94.667%
2024-06-12	2.9500	2.9500	2.9500	2.9500	-1.667%	3	107	-94.576%
2024-06-11	2.9300	3.0100	2.9000	3.0000	-0.990%	13	104	-94.667%
2024-06-07	3.1000	3.1000	3.0300	3.0300	-5.313%	8	93	-94.719%
2024-06-05	3.3000	3.3000	3.2000	3.2000	-8.571%	3	95	-95.000%
2024-06-04	3.4000	3.5000	3.4000	3.5000	-7.895%	3	92	-95.429%
2024-06-03	3.8000	3.8000	3.8000	3.8000	+5.556%	1	91	-95.789%
2024-05-31	3.7600	3.7600	3.6000	3.6000	+1.695%	6	92	-95.556%
2024-05-23	3.5400	3.5400	3.5400	3.5400	+1.143%	2	89	-95.480%
2024-05-22	3.5000	3.5000	3.5000	3.5000	-2.778%	3	89	-95.429%
2024-05-14	3.6000	3.6000	3.6000	3.6000	+1.408%	48	86	-95.556%
2024-05-10	3.5500	3.5500	3.5500	3.5500	+1.429%	4	38	-95.493%
2024-05-09	3.4600	3.5000	3.4500	3.5000	-4.372%	9	37	-95.429%
2024-05-08	3.7000	3.7000	3.6600	3.6600	-0.813%	3	28	-95.628%
2024-05-07	3.6900	3.6900	3.6900	3.6900	-5.385%	10	28	-95.664%
2024-05-02	3.9000	3.9000	3.9000	3.9000	-2.500%	1	18	-95.897%
2024-05-01	4.0000	4.0000	4.0000	4.0000	-4.762%	2	17	-96.000%
2024-04-30	4.0000	4.2000	4.0000	4.2000	-11.579%	3	15	-96.190%
2024-04-25	4.5000	4.7500	4.5000	4.7500	+5.556%	3	12	-96.632%
2024-04-22	4.5300	4.5300	4.5000	4.5000	+4.651%	2	9	-96.444%
2024-04-19	4.3000	4.3000	4.3000	4.3000	+14.667%	1	9	-96.279%
2024-04-11	3.7500	3.7500	3.7500	3.7500	-7.407%	1	8	-95.733%
2024-04-09	4.0500	4.0500	4.0500	4.0500	+3.846%	3	7	-96.049%
2024-04-08	3.9000	3.9000	3.9000	3.9000	+13.372%	1	4	-95.897%
2024-04-04	4.1000	4.1000	3.4400	3.4400	0.000%	3	3	-95.349%