Dark

AMZN20260821P145
AMZN Aug 21 2026 145.00 Put (AMZN260821P00145000)
option OPRA

EOD

Jul 1, 2026

0.2100+5.000%(+0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2300	0.2300	0.2100	0.2100	+5.000%	11	684	0.000%
2026-06-30	0.2000	0.2000	0.2000	0.2000	+11.111%	1	694	+5.000%
2026-06-29	0.1800	0.1800	0.1800	0.1800	-28.000%	3	693	+16.667%
2026-06-26	0.2600	0.2600	0.2400	0.2500	-7.407%	9	691	-16.000%
2026-06-25	0.2700	0.2700	0.2500	0.2700	+28.571%	5	682	-22.222%
2026-06-23	0.2300	0.2300	0.1700	0.2100	-4.545%	21	678	0.000%
2026-06-22	0.2300	0.2300	0.2200	0.2200	-31.250%	12	670	-4.545%
2026-06-11	0.3200	0.3300	0.3200	0.3200	-27.273%	230	658	-34.375%
2026-06-10	0.4400	0.4400	0.4400	0.4400	+69.231%	6	475	-52.273%
2026-06-04	0.2400	0.2900	0.2400	0.2600	+8.333%	16	469	-19.231%
2026-06-03	0.3100	0.3100	0.2300	0.2400	+20.000%	14	453	-12.500%
2026-06-02	0.2100	0.2100	0.2000	0.2000	-4.762%	20	439	+5.000%
2026-05-28	0.2100	0.2100	0.2100	0.2100	-12.500%	5	419	0.000%
2026-05-20	0.2400	0.2400	0.2400	0.2400	-22.581%	1	419	-12.500%
2026-05-19	0.3100	0.3100	0.3100	0.3100	+6.897%	1	419	-32.258%
2026-05-15	0.2900	0.2900	0.2900	0.2900	-12.121%	1	419	-27.586%
2026-05-12	0.3300	0.3300	0.3300	0.3300	+32.000%	1	419	-36.364%
2026-05-11	0.2500	0.2500	0.2500	0.2500	-24.242%	1	419	-16.000%
2026-05-08	0.3300	0.3300	0.3300	0.3300	+17.857%	1	419	-36.364%
2026-05-07	0.2800	0.2800	0.2800	0.2800	-15.152%	1	419	-25.000%
2026-05-04	0.3700	0.3700	0.3100	0.3300	-13.158%	6	419	-36.364%
2026-05-01	0.3800	0.3800	0.3800	0.3800	+2.703%	1	423	-44.737%
2026-04-30	0.3700	0.3700	0.3300	0.3700	-24.490%	3	423	-43.243%
2026-04-29	0.4500	0.5400	0.4500	0.4900	-5.769%	29	423	-57.143%
2026-04-27	0.5000	0.5200	0.5000	0.5200	-13.333%	3	407	-59.615%
2026-04-23	0.6000	0.6000	0.5800	0.6000	-4.762%	3	407	-65.000%
2026-04-22	0.6500	0.6600	0.6300	0.6300	-16.000%	5	409	-66.667%
2026-04-20	0.7600	0.7700	0.7500	0.7500	-3.846%	14	406	-72.000%
2026-04-17	0.6400	0.7800	0.5800	0.7800	-1.266%	10	417	-73.077%
2026-04-16	0.7400	0.7900	0.7400	0.7900	+8.219%	2	419	-73.418%
2026-04-15	0.7300	0.7300	0.7300	0.7300	0.000%	1	418	-71.233%
2026-04-14	0.8800	0.8800	0.7300	0.7300	-29.808%	7	418	-71.233%
2026-04-13	1.0600	1.0600	1.0400	1.0400	-9.565%	6	412	-79.808%
2026-04-10	1.0800	1.1500	1.0800	1.1500	-12.214%	10	418	-81.739%
2026-04-09	1.3300	1.3300	1.3000	1.3100	-15.484%	15	418	-83.969%
2026-04-08	1.5500	1.5500	1.5500	1.5500	-28.241%	1	431	-86.452%
2026-04-07	2.2000	2.2000	2.1600	2.1600	+2.370%	28	432	-90.278%
2026-04-06	2.1300	2.1300	2.1100	2.1100	-0.939%	5	433	-90.047%
2026-04-01	2.1400	2.1800	2.1100	2.1300	-14.113%	7	433	-90.141%
2026-03-31	2.8400	2.8400	2.4800	2.4800	-32.973%	4	433	-91.532%
2026-03-27	3.3500	3.7000	3.3500	3.7000	+40.684%	41	433	-94.324%
2026-03-26	2.6300	2.6300	2.6300	2.6300	+7.787%	10	408	-92.015%
2026-03-25	2.3900	2.4400	2.3900	2.4400	-11.273%	6	408	-91.393%
2026-03-24	2.7400	2.7500	2.6000	2.7500	+18.026%	9	404	-92.364%
2026-03-23	2.3500	2.3500	2.3300	2.3300	-13.060%	4	398	-90.987%
2026-03-19	2.8200	2.8200	2.6800	2.6800	+13.080%	3	398	-92.164%
2026-03-18	2.3700	2.3700	2.3700	2.3700	+12.857%	1	397	-91.139%
2026-03-17	2.1000	2.1000	2.1000	2.1000	-22.794%	1	397	-90.000%
2026-03-16	2.7200	2.7200	2.7200	2.7200	-12.258%	1	397	-92.279%
2026-03-13	3.1000	3.1000	3.1000	3.1000	-1.587%	1	398	-93.226%
2026-03-12	2.9500	3.1500	2.9000	3.1500	+20.229%	8	398	-93.333%
2026-03-11	2.6200	2.6200	2.6200	2.6200	+0.769%	38	399	-91.985%
2026-03-10	2.6000	2.6000	2.6000	2.6000	-27.778%	1	399	-91.923%
2026-03-09	3.5600	3.6000	3.5600	3.6000	+45.161%	31	399	-94.167%
2026-03-05	2.4800	2.4800	2.4800	2.4800	+2.479%	1	412	-91.532%
2026-03-04	2.3600	2.4400	2.3600	2.4200	-16.552%	41	413	-91.322%
2026-03-02	2.9000	2.9000	2.9000	2.9000	+0.346%	1	386	-92.759%
2026-02-27	3.0500	3.0500	2.8400	2.8900	+1.049%	29	386	-92.734%
2026-02-26	2.8600	2.8600	2.8600	2.8600	+8.745%	10	359	-92.657%
2026-02-25	2.6400	2.6400	2.6300	2.6300	-4.710%	4	355	-92.015%
2026-02-24	2.9600	2.9600	2.7600	2.7600	-16.364%	73	355	-92.391%
2026-02-23	3.1600	3.3000	3.1600	3.3000	+21.324%	5	323	-93.636%
2026-02-20	2.7500	2.7600	2.7200	2.7200	-13.651%	15	319	-92.279%
2026-02-19	3.0000	3.1500	3.0000	3.1500	+5.000%	7	311	-93.333%
2026-02-18	2.7800	3.0000	2.7700	3.0000	-8.537%	59	311	-93.000%
2026-02-17	3.3000	3.3000	3.2800	3.2800	-7.606%	4	292	-93.598%
2026-02-13	3.5500	3.5500	3.5500	3.5500	+20.339%	1	287	-94.085%
2026-02-12	2.9500	2.9500	2.9500	2.9500	+4.240%	10	287	-92.881%
2026-02-11	2.8300	2.8300	2.8300	2.8300	+6.792%	5	297	-92.580%
2026-02-10	2.6500	2.6500	2.5400	2.6500	+1.923%	19	292	-92.075%
2026-02-09	3.1500	3.1500	2.6000	2.6000	-16.129%	23	295	-91.923%
2026-02-06	3.3500	3.3500	2.9400	3.1000	+15.242%	39	276	-93.226%
2026-02-05	2.4500	2.6900	2.4500	2.6900	+66.049%	58	262	-92.193%
2026-01-30	1.5500	1.6200	1.5500	1.6200	+13.287%	2	221	-87.037%
2026-01-28	1.4500	1.4900	1.4300	1.4300	0.000%	7	221	-85.315%
2026-01-27	1.4300	1.4300	1.4300	1.4300	-5.921%	1	216	-85.315%
2026-01-23	1.5200	1.5200	1.5200	1.5200	-7.317%	1	216	-86.184%
2026-01-22	1.6400	1.6400	1.6400	1.6400	-15.464%	4	215	-87.195%
2026-01-20	1.9400	1.9400	1.9400	1.9400	+33.793%	2	211	-89.175%
2026-01-13	1.4500	1.4500	1.4500	1.4500	+13.281%	1	211	-85.517%
2026-01-12	1.3200	1.3200	1.2800	1.2800	-12.329%	2	211	-83.594%
2026-01-09	1.4600	1.4600	1.4600	1.4600	+2.098%	10	211	-85.616%
2026-01-08	1.4300	1.4300	1.4300	1.4300	-5.921%	1	211	-85.315%
2026-01-06	1.5300	1.5300	1.5200	1.5200	-13.143%	4	211	-86.184%
2026-01-05	1.7200	1.7700	1.7200	1.7500	-20.091%	3	211	-88.000%
2026-01-02	2.1200	2.1900	2.1200	2.1900	+22.346%	3	211	-90.411%
2025-12-30	1.7900	1.7900	1.7900	1.7900	-8.673%	1	211	-88.268%
2025-12-23	1.9600	1.9600	1.9600	1.9600	-24.904%	3	212	-89.286%
2025-12-17	2.6100	2.6100	2.6100	2.6100	+4.400%	1	212	-91.954%
2025-12-09	2.5900	2.5900	2.4900	2.5000	-3.846%	172	211	-91.600%
2025-12-04	2.6000	2.6000	2.6000	2.6000	-22.388%	1	76	-91.923%
2025-11-20	3.3500	3.3500	3.3500	3.3500	+19.217%	5	75	-93.731%
2025-11-14	2.8000	2.8100	2.8000	2.8100	+23.789%	2	70	-92.527%
2025-11-06	2.2700	2.2700	2.2700	2.2700	+12.376%	1	69	-90.749%
2025-11-05	2.0200	2.0200	2.0200	2.0200	+17.442%	2	68	-89.604%
2025-11-03	1.7300	1.7400	1.7200	1.7200	-13.568%	36	74	-87.791%
2025-10-31	1.9500	2.0000	1.9500	1.9900	-27.372%	30	74	-89.447%
2025-10-30	2.7000	2.7900	2.6000	2.7400	+15.126%	7	70	-92.336%
2025-10-29	2.4400	2.4500	2.3600	2.3800	-26.087%	10	65	-91.176%
2025-10-22	3.2700	3.2800	3.1700	3.2200	-0.923%	62	59	-93.478%
2025-10-20	3.2500	3.2500	3.2500	3.2500	-13.102%	19	53	-93.538%
2025-10-15	3.8500	3.8500	3.7400	3.7400	-4.103%	2	39	-94.385%
2025-10-14	4.0300	4.0300	3.9000	3.9000	+14.035%	89	38	-94.615%
2025-10-13	3.4200	3.4900	3.4200	3.4200	-5.000%	22	30	-93.860%
2025-10-10	3.6000	3.6000	3.6000	3.6000	+13.924%	2	29	-94.167%
2025-10-07	3.1800	3.1800	3.1100	3.1600	+5.686%	114	27	-93.354%
2025-09-29	2.9600	3.0100	2.9500	2.9900	-6.563%	16	30	-92.977%
2025-09-25	3.1500	3.2000	3.1500	3.2000	+3.226%	3	19	-93.438%
2025-09-23	3.2500	3.2500	3.1000	3.1000	+12.727%	5	16	-93.226%
2025-09-17	2.6800	2.7500	2.6800	2.7500	-3.169%	6	11	-92.364%
2025-09-10	2.8400	2.8400	2.8400	2.8400	+11.811%	3	12	-92.606%
2025-09-04	2.5400	2.5400	2.5400	2.5400	+6.723%	1	10	-91.732%
2025-08-14	2.3800	2.3800	2.3800	2.3800	-13.768%	1	9	-91.176%
2025-08-11	2.7600	2.7600	2.7600	2.7600	0.000%	8	8	-92.391%