Dark

AMZN20260821P150
AMZN Aug 21 2026 150.00 Put (AMZN260821P00150000)
option OPRA

EOD

Jul 2, 2026

0.2200-4.348%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.2200	0.2200	0.2200	0.2200	-4.348%	1	1,920	0.000%
2026-07-01	0.2900	0.2900	0.2300	0.2300	-20.690%	3	1,920	-4.348%
2026-06-30	0.2400	0.2900	0.2300	0.2900	+26.087%	18	1,921	-24.138%
2026-06-29	0.2800	0.2800	0.2300	0.2300	-17.857%	3	1,917	-4.348%
2026-06-26	0.3300	0.3400	0.2800	0.2800	-12.500%	22	1,915	-21.429%
2026-06-25	0.3100	0.3200	0.2800	0.3200	+45.455%	6	1,905	-31.250%
2026-06-24	0.2500	0.2500	0.2200	0.2200	-4.348%	5	1,901	0.000%
2026-06-23	0.2700	0.2700	0.2300	0.2300	-8.000%	42	1,897	-4.348%
2026-06-22	0.2500	0.2900	0.2500	0.2500	0.000%	66	1,893	-12.000%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,896	-12.000%
2026-06-17	0.2500	0.2800	0.2500	0.2800	+3.704%	18	1,896	-21.429%
2026-06-16	0.2700	0.2700	0.2700	0.2700	+3.846%	1	1,905	-18.519%
2026-06-15	0.2900	0.2900	0.2600	0.2600	-36.585%	2	1,905	-15.385%
2026-06-12	0.4000	0.4100	0.4000	0.4100	-4.651%	100	1,905	-46.341%
2026-06-11	0.4400	0.4400	0.4300	0.4300	-14.000%	6	1,905	-48.837%
2026-06-10	0.4200	0.5000	0.4200	0.5000	+16.279%	48	1,904	-56.000%
2026-06-09	0.3500	0.4300	0.3500	0.4300	+22.857%	7	1,856	-48.837%
2026-06-08	0.3600	0.3700	0.3500	0.3500	+6.061%	4	1,862	-37.143%
2026-06-05	0.2900	0.3300	0.2900	0.3300	+6.452%	51	1,863	-33.333%
2026-06-04	0.3100	0.3300	0.3000	0.3100	-3.125%	27	1,863	-29.032%
2026-06-03	0.3400	0.3400	0.2900	0.3200	+18.519%	12	1,837	-31.250%
2026-06-02	0.3000	0.3000	0.2700	0.2700	0.000%	10	1,826	-18.519%
2026-06-01	0.3500	0.3500	0.2400	0.2700	+12.500%	10	1,817	-18.519%
2026-05-29	0.2500	0.2500	0.2400	0.2400	-4.000%	8	1,825	-8.333%
2026-05-28	0.2500	0.2500	0.2500	0.2500	+4.167%	2	1,817	-12.000%
2026-05-27	0.2500	0.2500	0.2400	0.2400	0.000%	4	1,818	-8.333%
2026-05-26	0.2500	0.2700	0.2100	0.2400	-11.111%	42	1,818	-8.333%
2026-05-21	0.2600	0.2700	0.2600	0.2700	-15.625%	9	1,814	-18.519%
2026-05-20	0.3300	0.3300	0.3200	0.3200	0.000%	8	1,809	-31.250%
2026-05-19	0.3200	0.3300	0.3100	0.3200	-3.030%	13	1,807	-31.250%
2026-05-14	0.3700	0.3700	0.3300	0.3300	-2.941%	3	1,807	-33.333%
2026-05-13	0.3500	0.3700	0.3000	0.3400	-2.857%	5	1,810	-35.294%
2026-05-12	0.3600	0.3700	0.3400	0.3500	+2.941%	9	1,810	-37.143%
2026-05-11	0.3200	0.3400	0.3200	0.3400	0.000%	2	1,810	-35.294%
2026-05-08	0.3700	0.3700	0.3400	0.3400	-5.556%	16	1,810	-35.294%
2026-05-07	0.3700	0.3700	0.3600	0.3600	-5.263%	3	1,811	-38.889%
2026-05-06	0.3900	0.3900	0.3800	0.3800	-5.000%	15	1,812	-42.105%
2026-05-05	0.3800	0.4000	0.3800	0.4000	+14.286%	13	1,810	-45.000%
2026-05-04	0.4300	0.4300	0.3500	0.3500	-18.605%	56	1,798	-37.143%
2026-05-01	0.4000	0.4300	0.4000	0.4300	-6.522%	4	1,852	-48.837%
2026-04-30	0.3700	0.4600	0.3700	0.4600	-17.857%	226	1,852	-52.174%
2026-04-29	0.5600	0.5600	0.5600	0.5600	-8.197%	27	1,904	-60.714%
2026-04-28	0.6100	0.6100	0.6100	0.6100	0.000%	1	1,911	-63.934%
2026-04-27	0.6100	0.6100	0.6100	0.6100	+3.390%	50	1,912	-63.934%
2026-04-24	0.6800	0.6800	0.5900	0.5900	-22.368%	5	1,893	-62.712%
2026-04-23	0.7600	0.7600	0.7600	0.7600	+1.333%	1	1,892	-71.053%
2026-04-22	0.8100	0.8100	0.7400	0.7500	-5.063%	13	1,893	-70.667%
2026-04-21	0.8000	0.8000	0.7900	0.7900	-10.227%	7	1,884	-72.152%
2026-04-20	0.9200	0.9200	0.8800	0.8800	+2.326%	16	1,884	-75.000%
2026-04-17	0.7500	0.8600	0.7400	0.8600	+4.878%	185	1,878	-74.419%
2026-04-16	0.9100	0.9100	0.8200	0.8200	-10.870%	29	1,910	-73.171%
2026-04-15	0.9400	0.9400	0.9200	0.9200	-2.128%	2	1,909	-76.087%
2026-04-14	0.9700	0.9700	0.8800	0.9400	-22.951%	14	1,909	-76.596%
2026-04-13	1.2300	1.2900	1.2200	1.2200	-9.630%	136	1,909	-81.967%
2026-04-10	1.4100	1.4100	1.2800	1.3500	-14.013%	120	1,893	-83.704%
2026-04-09	1.8500	1.8500	1.5500	1.5700	-21.500%	16	1,857	-85.987%
2026-04-08	1.8500	2.0000	1.7200	2.0000	-25.926%	43	1,861	-89.000%
2026-04-07	2.7000	2.7000	2.7000	2.7000	+3.053%	1	1,865	-91.852%
2026-04-06	2.6200	2.6200	2.6200	2.6200	-15.484%	1	1,865	-91.603%
2026-04-02	3.1000	3.1000	3.1000	3.1000	+21.569%	1	1,865	-92.903%
2026-04-01	2.6100	2.6100	2.5400	2.5500	-15.000%	12	1,865	-91.373%
2026-03-31	3.5000	3.5700	2.9300	3.0000	-25.926%	138	1,864	-92.667%
2026-03-30	4.0500	4.1000	3.9500	4.0500	-7.955%	16	1,907	-94.568%
2026-03-27	4.0000	4.4000	3.9300	4.4000	+51.724%	68	1,898	-95.000%
2026-03-25	2.7500	2.9000	2.7500	2.9000	-6.452%	10	1,884	-92.414%
2026-03-24	3.1000	3.1000	3.1000	3.1000	+5.442%	2	1,886	-92.903%
2026-03-23	2.9000	2.9400	2.8500	2.9400	-21.600%	10	1,885	-92.517%
2026-03-20	3.7000	3.7500	3.7000	3.7500	+15.385%	10	1,891	-94.133%
2026-03-19	3.3700	3.3700	3.2500	3.2500	+12.069%	9	1,888	-93.231%
2026-03-18	2.9000	2.9000	2.9000	2.9000	+14.625%	1	1,885	-92.414%
2026-03-17	2.6400	2.7200	2.5200	2.5300	-13.356%	52	1,885	-91.304%
2026-03-16	3.5000	3.5000	2.9200	2.9200	-24.156%	13	1,835	-92.466%
2026-03-13	3.8000	3.8500	3.8000	3.8500	+5.479%	9	1,835	-94.286%
2026-03-12	3.4600	3.6500	3.4600	3.6500	+15.873%	22	1,830	-93.973%
2026-03-11	3.1800	3.1800	3.1500	3.1500	+3.960%	4	1,821	-93.016%
2026-03-10	3.2000	3.2000	3.0300	3.0300	-20.263%	2	1,817	-92.739%
2026-03-09	4.2500	4.2500	3.7500	3.8000	+13.433%	51	1,817	-94.211%
2026-03-06	3.4000	3.4100	3.1900	3.3500	+9.836%	11	1,778	-93.433%
2026-03-05	2.8800	3.0500	2.8800	3.0500	+5.903%	4	1,780	-92.787%
2026-03-04	2.8100	2.9300	2.8100	2.8800	-20.000%	21	1,780	-92.361%
2026-03-03	4.3500	4.3500	3.6000	3.6000	-2.703%	79	1,766	-93.889%
2026-03-02	3.9100	3.9100	3.4000	3.7000	+4.225%	145	1,695	-94.054%
2026-02-27	3.6000	3.6500	3.3900	3.5500	+5.030%	89	1,643	-93.803%
2026-02-26	3.2500	3.5500	3.1900	3.3800	+7.302%	36	1,566	-93.491%
2026-02-25	2.9900	3.2000	2.9900	3.1500	-3.963%	83	1,534	-93.016%
2026-02-24	3.5500	3.5500	3.2200	3.2800	-13.684%	36	1,534	-93.293%
2026-02-23	3.8000	3.9500	3.8000	3.8000	+16.208%	11	1,527	-94.211%
2026-02-20	3.1500	3.3000	3.1500	3.2700	-13.947%	12	1,527	-93.272%
2026-02-19	3.5100	3.8000	3.5100	3.8000	+11.765%	698	1,531	-94.211%
2026-02-18	3.3300	3.4000	3.3300	3.4000	-18.072%	7	1,217	-93.529%
2026-02-17	4.0500	4.4100	4.0500	4.1500	-1.190%	13	1,216	-94.699%
2026-02-13	4.3000	4.3000	3.8900	4.2000	-2.326%	270	1,039	-94.762%
2026-02-12	3.5500	4.3000	3.5500	4.3000	+24.638%	408	1,039	-94.884%
2026-02-11	3.4000	3.7100	3.3500	3.4500	+9.524%	44	832	-93.623%
2026-02-10	3.0000	3.1500	3.0000	3.1500	-1.563%	8	816	-93.016%
2026-02-09	3.8100	3.8100	3.0100	3.2000	-8.832%	60	815	-93.125%
2026-02-06	4.2500	4.2500	3.5100	3.5100	+11.429%	42	770	-93.732%
2026-02-05	2.8600	3.1500	2.8600	3.1500	+38.158%	51	754	-93.016%
2026-02-04	2.1500	2.4000	2.1500	2.2800	+11.220%	82	742	-90.351%
2026-02-03	1.7600	2.0500	1.7600	2.0500	+8.466%	7	750	-89.268%
2026-02-02	1.8900	1.8900	1.8900	1.8900	+1.070%	1	746	-88.360%
2026-01-30	1.8200	1.8700	1.8200	1.8700	+4.469%	2	746	-88.235%
2026-01-29	1.8300	1.8300	1.7900	1.7900	+8.485%	2	746	-87.709%
2026-01-27	1.6700	1.6700	1.6500	1.6500	-21.053%	3	748	-86.667%
2026-01-21	2.3200	2.3800	2.0900	2.0900	-9.524%	42	748	-89.474%
2026-01-20	2.1900	2.3100	2.1900	2.3100	+32.000%	2	753	-90.476%
2026-01-13	1.6300	1.7500	1.6300	1.7500	+12.903%	3	753	-87.429%
2026-01-12	1.5400	1.5500	1.5000	1.5500	-7.186%	6	753	-85.806%
2026-01-08	1.6700	1.6700	1.6700	1.6700	-4.571%	1	750	-86.826%
2026-01-07	1.7700	1.7700	1.7500	1.7500	-14.216%	6	749	-87.429%
2026-01-05	2.0800	2.0800	2.0400	2.0400	-19.685%	2	754	-89.216%
2026-01-02	2.5700	2.5700	2.5400	2.5400	+13.901%	2	754	-91.339%
2025-12-31	2.1300	2.2300	2.1300	2.2300	+3.241%	3	754	-90.135%
2025-12-26	2.1600	2.1600	2.1600	2.1600	-6.087%	4	754	-89.815%
2025-12-23	2.3000	2.3000	2.3000	2.3000	-8.367%	1	750	-90.435%
2025-12-22	2.5100	2.5100	2.5100	2.5100	-17.162%	25	750	-91.235%
2025-12-16	3.0500	3.0500	3.0300	3.0300	-3.810%	27	769	-92.739%
2025-12-15	3.0000	3.1500	3.0000	3.1500	+12.903%	5	794	-93.016%
2025-12-11	2.7900	2.7900	2.7900	2.7900	+4.104%	25	768	-92.115%
2025-12-10	2.6800	2.6800	2.6800	2.6800	-8.844%	25	768	-91.791%
2025-12-09	2.9400	2.9400	2.9400	2.9400	+2.439%	3	768	-92.517%
2025-12-05	2.9000	2.9000	2.8700	2.8700	-7.419%	33	771	-92.334%
2025-12-04	3.1200	3.1200	3.1000	3.1000	+6.897%	6	768	-92.903%
2025-12-01	2.8600	2.9000	2.8600	2.9000	-3.010%	51	762	-92.414%
2025-11-28	3.0500	3.0500	2.9900	2.9900	-31.264%	4	736	-92.642%
2025-11-21	4.5000	4.5500	4.3500	4.3500	-13.000%	5	733	-94.943%
2025-11-20	3.7000	5.0000	3.7000	5.0000	+16.279%	12	736	-95.600%
2025-11-19	4.3000	4.3000	4.3000	4.3000	+8.586%	5	732	-94.884%
2025-11-18	4.0000	4.2500	3.9600	3.9600	+19.637%	240	731	-94.444%
2025-11-14	3.5000	3.5000	3.1700	3.3100	+23.507%	31	499	-93.353%
2025-11-12	2.6800	2.6800	2.6800	2.6800	-14.921%	10	469	-91.791%
2025-11-07	3.1500	3.1500	3.1500	3.1500	+10.915%	2	473	-93.016%
2025-11-06	2.8400	2.8400	2.8400	2.8400	+33.333%	1	473	-92.254%
2025-10-31	1.9500	2.1300	1.9500	2.1300	-36.982%	17	472	-89.671%
2025-10-30	3.2900	3.3800	3.0500	3.3800	+12.667%	75	485	-93.491%
2025-10-29	2.7900	3.0000	2.7900	3.0000	-13.043%	14	436	-92.667%
2025-10-23	3.5300	3.5300	3.3700	3.4500	-19.767%	846	444	-93.623%
2025-10-16	4.3000	4.3000	4.3000	4.3000	-5.495%	50	421	-94.884%
2025-10-15	4.4500	4.5500	4.4500	4.5500	0.000%	52	419	-95.165%
2025-10-14	4.5300	4.5800	4.1500	4.5500	+4.598%	124	367	-95.165%
2025-10-10	3.4000	4.3500	3.4000	4.3500	+24.286%	12	356	-94.943%
2025-10-09	3.6300	3.6300	3.4800	3.5000	+7.692%	64	344	-93.714%
2025-10-08	3.3300	3.3300	3.2200	3.2500	-11.444%	54	345	-93.231%
2025-10-07	3.7600	3.8200	3.6200	3.6700	-3.166%	180	344	-94.005%
2025-10-06	4.1000	4.1000	3.7200	3.7900	+10.819%	38	306	-94.195%
2025-10-01	3.5600	3.5700	3.4200	3.4200	-3.662%	33	298	-93.567%
2025-09-30	3.5500	3.5500	3.5500	3.5500	0.000%	25	308	-93.803%
2025-09-29	3.4500	3.5500	3.4500	3.5500	-7.792%	17	283	-93.803%
2025-09-25	3.9000	3.9000	3.7000	3.8500	+2.667%	58	278	-94.286%
2025-09-24	3.7500	3.7500	3.7500	3.7500	+17.188%	1	223	-94.133%
2025-09-22	3.1500	3.2000	3.1500	3.2000	+8.475%	20	222	-93.125%
2025-09-18	2.9500	2.9500	2.9500	2.9500	-7.813%	2	202	-92.542%
2025-09-12	3.2000	3.2000	3.2000	3.2000	0.000%	5	202	-93.125%
2025-09-10	3.2000	3.2000	3.2000	3.2000	+11.111%	1	197	-93.125%
2025-09-08	2.9600	2.9600	2.8800	2.8800	-3.356%	52	196	-92.361%
2025-09-05	2.8200	2.9800	2.8200	2.9800	-13.623%	100	207	-92.617%
2025-09-02	3.4500	3.5000	3.4500	3.4500	+12.745%	12	150	-93.623%
2025-08-25	3.0600	3.0600	3.0600	3.0600	-11.304%	1	139	-92.810%
2025-08-22	3.6500	3.6500	3.4500	3.4500	-4.167%	25	139	-93.623%
2025-08-21	3.6000	3.6000	3.6000	3.6000	+12.150%	25	152	-93.889%
2025-08-20	3.2100	3.2100	3.2100	3.2100	+5.941%	2	127	-93.146%
2025-08-19	3.0300	3.0300	3.0300	3.0300	+11.808%	10	125	-92.739%
2025-08-14	2.7100	2.7100	2.7100	2.7100	-18.862%	1	116	-91.882%
2025-08-12	3.3400	3.3400	3.3400	3.3400	-9.485%	1	115	-93.413%
2025-08-11	3.6900	3.6900	3.6900	3.6900	0.000%	114	114	-94.038%