Dark

AMZN20260821P155
AMZN Aug 21 2026 155.00 Put (AMZN260821P00155000)
option OPRA

EOD

Jul 2, 2026

0.2700-25.000%(-0.0900)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.2900	0.2900	0.2700	0.2700	-25.000%	12	2,256	0.000%
2026-07-01	0.3600	0.3600	0.3600	0.3600	+12.500%	1	2,256	-25.000%
2026-06-30	0.2900	0.3200	0.2900	0.3200	+10.345%	33	2,257	-15.625%
2026-06-29	0.2900	0.2900	0.2900	0.2900	-23.684%	4	2,252	-6.897%
2026-06-26	0.4200	0.4200	0.3600	0.3800	+2.703%	23	2,250	-28.947%
2026-06-25	0.3700	0.3700	0.3700	0.3700	+27.586%	1	2,250	-27.027%
2026-06-24	0.2900	0.2900	0.2700	0.2900	-9.375%	6	2,249	-6.897%
2026-06-23	0.3000	0.3200	0.3000	0.3200	-5.882%	5	2,252	-15.625%
2026-06-22	0.3600	0.3600	0.3200	0.3400	+6.250%	97	2,252	-20.588%
2026-06-18	0.2900	0.3200	0.2900	0.3200	+14.286%	4	2,226	-15.625%
2026-06-16	0.3000	0.3000	0.2800	0.2800	-12.500%	13	2,226	-3.571%
2026-06-15	0.3700	0.3700	0.3200	0.3200	-34.694%	54	2,238	-15.625%
2026-06-12	0.5400	0.5600	0.4900	0.4900	-3.922%	12	2,188	-44.898%
2026-06-11	0.5500	0.5500	0.5100	0.5100	-16.393%	2	2,181	-47.059%
2026-06-10	0.4800	0.6100	0.4800	0.6100	+22.000%	22	2,181	-55.738%
2026-06-09	0.5000	0.5000	0.5000	0.5000	+42.857%	10	2,164	-46.000%
2026-06-05	0.3600	0.3800	0.3400	0.3500	+6.061%	6	2,173	-22.857%
2026-06-04	0.3700	0.3900	0.3300	0.3300	-26.667%	28	2,172	-18.182%
2026-06-03	0.4800	0.4800	0.3600	0.4500	+25.000%	17	2,144	-40.000%
2026-06-02	0.3600	0.3600	0.3600	0.3600	+20.000%	2	2,127	-25.000%
2026-06-01	0.3000	0.3000	0.3000	0.3000	+3.448%	1	2,125	-10.000%
2026-05-28	0.2800	0.2900	0.2800	0.2900	+7.407%	4	2,125	-6.897%
2026-05-27	0.2700	0.2700	0.2700	0.2700	-10.000%	1	2,124	0.000%
2026-05-26	0.3100	0.3100	0.3000	0.3000	+3.448%	14	2,125	-10.000%
2026-05-22	0.2900	0.3200	0.2900	0.2900	-14.706%	7	2,112	-6.897%
2026-05-21	0.3400	0.3400	0.3400	0.3400	-2.857%	1	2,112	-20.588%
2026-05-20	0.3400	0.3600	0.3400	0.3500	-5.405%	3	2,112	-22.857%
2026-05-19	0.3800	0.4400	0.3700	0.3700	-5.128%	39	2,107	-27.027%
2026-05-14	0.3900	0.3900	0.3900	0.3900	-7.143%	1	2,107	-30.769%
2026-05-13	0.4600	0.4600	0.4200	0.4200	-2.326%	105	2,007	-35.714%
2026-05-12	0.4100	0.4300	0.4100	0.4300	+10.256%	2	2,007	-37.209%
2026-05-11	0.3900	0.4100	0.3800	0.3900	-2.500%	13	2,007	-30.769%
2026-05-08	0.4000	0.4000	0.4000	0.4000	-14.894%	200	2,015	-32.500%
2026-05-07	0.4400	0.4700	0.4400	0.4700	+2.174%	75	2,015	-42.553%
2026-05-06	0.4600	0.4600	0.4600	0.4600	-2.128%	2	2,000	-41.304%
2026-05-05	0.4000	0.4700	0.4000	0.4700	+14.634%	209	2,000	-42.553%
2026-05-04	0.5000	0.5000	0.4100	0.4100	-6.818%	54	2,201	-34.146%
2026-05-01	0.5100	0.5100	0.4400	0.4400	-16.981%	2	2,243	-38.636%
2026-04-30	0.4300	0.5600	0.4300	0.5300	-18.462%	295	2,243	-49.057%
2026-04-29	0.6500	0.6500	0.6400	0.6500	-10.959%	27	2,529	-58.462%
2026-04-28	0.7500	0.7500	0.7300	0.7300	-2.667%	2	2,528	-63.014%
2026-04-27	0.7300	0.7500	0.7100	0.7500	-9.639%	6	2,528	-64.000%
2026-04-24	0.8100	0.8300	0.8100	0.8300	+1.220%	11	2,525	-67.470%
2026-04-23	0.8200	0.8200	0.8200	0.8200	-7.865%	1	2,526	-67.073%
2026-04-22	0.9100	0.9400	0.8800	0.8900	-3.261%	15	2,527	-69.663%
2026-04-21	0.9700	0.9700	0.9200	0.9200	-10.680%	103	2,463	-70.652%
2026-04-20	1.1000	1.1300	1.0300	1.0300	0.000%	107	2,463	-73.786%
2026-04-17	0.9200	1.0700	0.9200	1.0300	+0.980%	44	2,359	-73.786%
2026-04-16	1.1000	1.1000	1.0200	1.0200	-3.774%	17	2,325	-73.529%
2026-04-15	1.0600	1.0600	1.0600	1.0600	0.000%	1	2,336	-74.528%
2026-04-14	1.0700	1.0700	1.0600	1.0600	-29.333%	6	2,335	-74.528%
2026-04-13	1.4700	1.5000	1.4700	1.5000	-7.407%	6	2,335	-82.000%
2026-04-10	1.6000	1.6200	1.5100	1.6200	-13.830%	78	2,334	-83.333%
2026-04-09	2.1400	2.1400	1.8800	1.8800	-19.658%	3	2,298	-85.638%
2026-04-08	2.1100	2.3400	2.1100	2.3400	-32.174%	4	2,298	-88.462%
2026-04-07	3.4500	3.4500	3.4500	3.4500	-5.479%	1	2,298	-92.174%
2026-04-02	3.5200	3.6500	3.5200	3.6500	+7.038%	6	2,292	-92.603%
2026-04-01	3.5000	3.5000	3.0500	3.4100	-14.536%	18	2,292	-92.082%
2026-03-31	4.0400	4.1700	3.9100	3.9900	-17.220%	4	2,285	-93.233%
2026-03-30	4.8900	4.8900	4.4900	4.8200	-7.308%	41	2,285	-94.398%
2026-03-27	4.5500	5.2000	4.5500	5.2000	+25.301%	21	2,323	-94.808%
2026-03-26	4.1500	4.1500	4.1500	4.1500	+25.758%	1	2,314	-93.494%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-4.348%	1	2,314	-91.818%
2026-03-23	3.3500	3.4500	3.2500	3.4500	-24.176%	5	2,315	-92.174%
2026-03-20	4.4500	4.5500	4.4500	4.5500	+15.190%	3	2,318	-94.066%
2026-03-19	3.9500	3.9500	3.9500	3.9500	+14.493%	1	2,319	-93.165%
2026-03-18	3.3500	3.5000	3.3500	3.4500	+11.290%	8	2,319	-92.174%
2026-03-17	3.3000	3.3000	3.1000	3.1000	-31.111%	42	2,314	-91.290%
2026-03-13	4.5000	4.5000	4.5000	4.5000	+7.143%	7	2,311	-94.000%
2026-03-12	4.1300	4.2000	4.1000	4.2000	+12.000%	184	2,311	-93.571%
2026-03-11	3.5000	3.7500	3.5000	3.7500	+7.143%	16	2,145	-92.800%
2026-03-10	3.5000	3.5000	3.5000	3.5000	-11.616%	20	2,144	-92.286%
2026-03-09	4.9100	4.9600	3.9600	3.9600	-11.011%	11	2,152	-93.182%
2026-03-06	3.9500	4.4500	3.7000	4.4500	+18.667%	22	2,152	-93.933%
2026-03-05	3.4500	3.8500	3.4500	3.7500	+8.696%	415	2,147	-92.800%
2026-03-04	3.4500	3.4500	3.4500	3.4500	-19.767%	12	1,866	-92.174%
2026-03-03	4.9500	5.1500	4.3000	4.3000	-2.273%	44	1,866	-93.721%
2026-03-02	4.1500	4.4000	4.0000	4.4000	+3.529%	54	1,841	-93.864%
2026-02-27	4.3000	4.5000	4.0500	4.2500	+3.659%	289	1,810	-93.647%
2026-02-26	3.8000	4.2500	3.8000	4.1000	+7.895%	498	1,616	-93.415%
2026-02-25	3.6000	3.8000	3.6000	3.8000	-5.000%	62	1,307	-92.895%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-10.112%	26	1,307	-93.250%
2026-02-23	4.4500	4.4500	4.4500	4.4500	+15.584%	25	1,307	-93.933%
2026-02-20	3.9000	4.0500	3.8500	3.8500	-6.098%	7	1,332	-92.987%
2026-02-18	4.3000	4.3000	3.9900	4.1000	-13.684%	16	1,330	-93.415%
2026-02-17	4.7000	5.0000	4.7000	4.7500	+1.064%	13	1,320	-94.316%
2026-02-13	4.9000	4.9000	4.7000	4.7000	-8.738%	11	1,310	-94.255%
2026-02-12	4.3100	5.1600	4.3100	5.1500	+25.000%	17	1,310	-94.757%
2026-02-11	4.3100	4.3100	4.1200	4.1200	+6.736%	2	1,296	-93.447%
2026-02-10	4.1000	4.1000	3.8600	3.8600	-12.273%	6	1,295	-93.005%
2026-02-09	4.4000	4.4000	4.4000	4.4000	+2.326%	1	1,290	-93.864%
2026-02-06	5.0900	5.0900	3.8000	4.3000	+24.638%	21	1,289	-93.721%
2026-02-05	3.7100	3.7100	3.4500	3.4500	+27.306%	4	1,286	-92.174%
2026-02-04	2.6200	2.7100	2.6200	2.7100	+13.389%	11	1,282	-90.037%
2026-02-03	2.3900	2.3900	2.3900	2.3900	+8.636%	10	1,272	-88.703%
2026-01-29	2.1500	2.2600	2.1500	2.2000	+15.183%	21	1,262	-87.727%
2026-01-27	2.1400	2.1400	1.9100	1.9100	-12.385%	56	1,253	-85.864%
2026-01-26	2.1700	2.1800	2.1700	2.1800	-0.909%	62	1,200	-87.615%
2026-01-22	2.2000	2.2000	2.2000	2.2000	-22.535%	1	1,138	-87.727%
2026-01-21	2.8400	2.8400	2.8400	2.8400	+35.238%	1	1,139	-90.493%
2026-01-16	2.1000	2.1000	2.1000	2.1000	-0.943%	1	1,139	-87.143%
2026-01-15	2.1200	2.1200	2.1200	2.1200	+17.778%	1	1,139	-87.264%
2026-01-12	1.8200	1.8200	1.7600	1.8000	-7.692%	4	1,140	-85.000%
2026-01-08	1.9500	1.9500	1.9500	1.9500	-3.941%	1	1,140	-86.154%
2026-01-07	2.1400	2.1400	2.0300	2.0300	-15.417%	4	1,141	-86.700%
2026-01-05	2.5600	2.5600	2.4000	2.4000	-20.792%	37	1,162	-88.750%
2026-01-02	2.9300	3.0300	2.9300	3.0300	+16.538%	27	1,162	-91.089%
2025-12-26	2.6000	2.6000	2.6000	2.6000	-3.346%	1	1,135	-89.615%
2025-12-23	2.6900	2.6900	2.6900	2.6900	-11.513%	5	1,134	-89.963%
2025-12-22	3.0400	3.0400	3.0400	3.0400	-7.879%	4	1,125	-91.118%
2025-12-18	3.2500	3.3000	3.2500	3.3000	-7.042%	69	1,125	-91.818%
2025-12-16	3.5500	3.5500	3.5500	3.5500	-5.333%	2	1,065	-92.394%
2025-12-15	3.7500	3.7500	3.7500	3.7500	+13.982%	1	1,067	-92.800%
2025-12-11	3.2900	3.2900	3.2900	3.2900	+2.813%	1	1,066	-91.793%
2025-12-10	3.2000	3.2000	3.2000	3.2000	-7.246%	54	1,065	-91.563%
2025-12-09	3.4500	3.4500	3.4500	3.4500	+3.916%	77	1,012	-92.174%
2025-12-05	3.3200	3.3200	3.3200	3.3200	-11.936%	10	952	-91.867%
2025-11-26	3.7700	3.7700	3.7700	3.7700	-13.730%	10	938	-92.838%
2025-11-24	4.3700	4.3700	4.3700	4.3700	-6.022%	1	938	-93.822%
2025-11-18	4.9000	4.9000	4.6500	4.6500	+52.459%	7	939	-94.194%
2025-11-12	3.0500	3.0500	3.0500	3.0500	-14.085%	8	933	-91.148%
2025-11-07	3.5500	3.5500	3.5500	3.5500	+53.680%	1	941	-92.394%
2025-11-03	2.1900	2.3100	2.1900	2.3100	-12.167%	2	941	-88.312%
2025-10-31	2.4000	2.6300	2.2900	2.6300	-20.303%	8	941	-89.734%
2025-10-29	3.3300	3.4000	3.2700	3.3000	-4.348%	69	944	-91.818%
2025-10-28	3.3500	3.4500	3.3500	3.4500	+4.863%	6	934	-92.174%
2025-10-27	3.2900	3.2900	3.2900	3.2900	-9.116%	2	934	-91.793%
2025-10-24	3.5800	3.6300	3.5200	3.6200	-14.824%	132	934	-92.541%
2025-10-23	4.3000	4.3000	4.2500	4.2500	-2.523%	27	922	-93.647%
2025-10-22	4.3600	4.3600	4.3600	4.3600	+11.795%	1	895	-93.807%
2025-10-21	3.9500	4.0000	3.9000	3.9000	-17.895%	6	895	-93.077%
2025-10-20	4.8000	4.8000	4.7500	4.7500	-17.391%	3	894	-94.316%
2025-10-17	5.5100	5.7500	5.5100	5.7500	+15.000%	4	891	-95.304%
2025-10-16	5.0000	5.0000	4.9500	5.0000	-4.580%	27	887	-94.600%
2025-10-14	5.2300	5.2800	5.1700	5.2400	+27.494%	89	860	-94.847%
2025-10-09	3.9000	4.1400	3.9000	4.1100	+8.730%	8	859	-93.431%
2025-10-08	3.9800	3.9800	3.7800	3.7800	-12.702%	130	853	-92.857%
2025-10-07	4.3900	4.3900	4.2300	4.3300	-2.036%	101	858	-93.764%
2025-10-06	4.8500	4.8500	4.3600	4.4200	+11.616%	19	865	-93.891%
2025-10-03	3.9600	3.9600	3.9600	3.9600	-3.650%	1	865	-93.182%
2025-10-02	4.1500	4.1500	4.1000	4.1100	+0.244%	201	864	-93.431%
2025-10-01	4.2500	4.2500	4.0500	4.1000	-1.205%	209	663	-93.415%
2025-09-30	4.2000	4.2000	4.1500	4.1500	+4.798%	104	462	-93.494%
2025-09-29	4.0800	4.0900	3.9500	3.9600	-5.714%	112	359	-93.182%
2025-09-26	4.1500	4.2000	4.1500	4.2000	-9.483%	17	259	-93.571%
2025-09-25	4.5000	4.6400	4.3000	4.6400	+9.693%	47	246	-94.181%
2025-09-24	4.2300	4.2300	4.2300	4.2300	-2.759%	1	212	-93.617%
2025-09-23	4.3000	4.3500	4.3000	4.3500	+24.286%	173	211	-93.793%
2025-09-18	3.5000	3.5000	3.5000	3.5000	+5.422%	7	62	-92.286%
2025-09-08	3.3300	3.3300	3.3200	3.3200	+2.154%	2	55	-91.867%
2025-09-05	3.2500	3.2500	3.2500	3.2500	-18.750%	35	55	-91.692%
2025-09-02	4.0000	4.0500	4.0000	4.0000	+14.286%	6	20	-93.250%
2025-08-26	3.5000	3.5000	3.5000	3.5000	-1.408%	6	10	-92.286%
2025-08-22	3.8000	3.8000	3.5500	3.5500	-11.250%	8	10	-92.394%
2025-08-21	4.0000	4.0000	4.0000	4.0000	-4.762%	1	5	-93.250%
2025-08-20	3.7100	4.2000	3.7100	4.2000	+18.980%	3	4	-93.571%
2025-08-19	3.5300	3.5300	3.5300	3.5300	0.000%	1	1	-92.351%