Dark

AMZN20260821P160
AMZN Aug 21 2026 160.00 Put (AMZN260821P00160000)
option OPRA

EOD

Jul 2, 2026

0.3300-5.714%(-0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.3500	0.3500	0.3300	0.3300	-5.714%	13	5,754	0.000%
2026-07-01	0.4000	0.4000	0.3500	0.3500	-12.500%	14	5,754	-5.714%
2026-06-30	0.3800	0.4000	0.3800	0.4000	+25.000%	10	5,745	-17.500%
2026-06-29	0.4300	0.4300	0.3200	0.3200	-27.273%	10	5,754	+3.125%
2026-06-26	0.4900	0.4900	0.4400	0.4400	-8.333%	27	5,754	-25.000%
2026-06-25	0.5100	0.5200	0.4800	0.4800	+33.333%	19	5,744	-31.250%
2026-06-24	0.3500	0.3600	0.3000	0.3600	-10.000%	41	5,731	-8.333%
2026-06-23	0.4500	0.4500	0.3700	0.4000	-9.091%	18	5,710	-17.500%
2026-06-22	0.4000	0.4500	0.4000	0.4400	+10.000%	32	5,710	-25.000%
2026-06-17	0.3900	0.4000	0.3700	0.4000	+8.108%	9	5,694	-17.500%
2026-06-16	0.3600	0.3700	0.3500	0.3700	-9.756%	37	5,699	-10.811%
2026-06-15	0.4400	0.4400	0.4100	0.4100	-29.310%	27	5,673	-19.512%
2026-06-12	0.6500	0.6500	0.5800	0.5800	-3.333%	5	5,661	-43.103%
2026-06-11	0.6300	0.6700	0.6000	0.6000	-10.448%	77	5,659	-45.000%
2026-06-10	0.5900	0.6700	0.5800	0.6700	+13.559%	31	5,633	-50.746%
2026-06-09	0.5700	0.5900	0.5600	0.5900	+7.273%	24	5,609	-44.068%
2026-06-08	0.5500	0.5500	0.4300	0.5500	-1.786%	4	5,611	-40.000%
2026-06-05	0.4000	0.5600	0.4000	0.5600	+24.444%	28	5,610	-41.071%
2026-06-04	0.4400	0.4800	0.4200	0.4500	-2.174%	25	5,609	-26.667%
2026-06-03	0.4000	0.4600	0.4000	0.4600	+15.000%	40	5,608	-28.261%
2026-06-02	0.4000	0.4100	0.4000	0.4000	+11.111%	3	5,604	-17.500%
2026-06-01	0.3800	0.3800	0.3300	0.3600	+2.857%	211	5,605	-8.333%
2026-05-28	0.3300	0.3500	0.3300	0.3500	+6.061%	2	5,737	-5.714%
2026-05-27	0.3300	0.3600	0.3300	0.3300	0.000%	9	5,738	0.000%
2026-05-26	0.3200	0.3600	0.3200	0.3300	-15.385%	162	5,669	0.000%
2026-05-22	0.3400	0.3900	0.3400	0.3900	-9.302%	15,012	5,043	-15.385%
2026-05-21	0.4300	0.4300	0.4300	0.4300	+2.381%	1	5,042	-23.256%
2026-05-20	0.4400	0.4400	0.4000	0.4200	-6.667%	52	5,042	-21.429%
2026-05-19	0.4800	0.5000	0.4500	0.4500	+2.273%	64	5,055	-26.667%
2026-05-18	0.4300	0.4400	0.4300	0.4400	-12.000%	10	5,055	-25.000%
2026-05-15	0.5400	0.5400	0.5000	0.5000	+8.696%	12	5,055	-34.000%
2026-05-14	0.4800	0.4800	0.4400	0.4600	-9.804%	22	5,055	-28.261%
2026-05-12	0.4800	0.5100	0.4800	0.5100	+6.250%	34	5,060	-35.294%
2026-05-11	0.4900	0.4900	0.4800	0.4800	-4.000%	2	5,060	-31.250%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-9.091%	5	5,058	-34.000%
2026-05-07	0.5500	0.5500	0.5100	0.5500	+3.774%	42	5,062	-40.000%
2026-05-06	0.5300	0.5400	0.5300	0.5300	0.000%	267	5,045	-37.736%
2026-05-05	0.4400	0.5300	0.4400	0.5300	-1.852%	4	5,121	-37.736%
2026-05-04	0.5500	0.5800	0.5400	0.5400	-3.571%	9	5,121	-38.889%
2026-05-01	0.6400	0.6400	0.5600	0.5600	-8.197%	21	5,121	-41.071%
2026-04-30	0.5200	0.6900	0.5200	0.6100	-22.785%	70	5,121	-45.902%
2026-04-29	0.8400	0.8400	0.7500	0.7900	-4.819%	101	5,111	-58.228%
2026-04-28	0.8500	0.8500	0.8300	0.8300	-2.353%	4	5,167	-60.241%
2026-04-27	0.8300	0.8800	0.8300	0.8500	-4.494%	33	5,167	-61.176%
2026-04-24	0.8900	0.8900	0.8900	0.8900	-16.822%	1	5,164	-62.921%
2026-04-23	1.0300	1.0700	0.9800	1.0700	+2.885%	48	5,164	-69.159%
2026-04-22	1.1200	1.1200	1.0400	1.0400	-3.704%	13	5,185	-68.269%
2026-04-21	1.0800	1.0800	1.0800	1.0800	-10.744%	1	5,186	-69.444%
2026-04-20	1.2400	1.2400	1.2100	1.2100	+6.140%	26	5,186	-72.727%
2026-04-17	1.0600	1.1400	1.0400	1.1400	-7.317%	64	5,186	-71.053%
2026-04-16	1.2300	1.2500	1.2300	1.2300	-3.906%	5	5,148	-73.171%
2026-04-15	1.2800	1.2800	1.2800	1.2800	+4.065%	1	5,149	-74.219%
2026-04-14	1.4600	1.4600	1.2100	1.2300	-30.899%	83	5,149	-73.171%
2026-04-13	1.8900	1.8900	1.7400	1.7800	-6.316%	38	5,145	-81.461%
2026-04-10	1.8600	1.9100	1.8100	1.9000	-12.442%	44	5,143	-82.632%
2026-04-09	2.6000	2.6000	2.1600	2.1700	-18.113%	1,036	5,142	-84.793%
2026-04-08	2.6100	2.7100	2.6100	2.6500	-29.521%	18	4,508	-87.547%
2026-04-07	3.9900	3.9900	3.7600	3.7600	+3.014%	2	4,520	-91.223%
2026-04-06	3.9000	3.9000	3.6500	3.6500	-12.048%	24	4,520	-90.959%
2026-04-02	4.9100	4.9100	4.0800	4.1500	+9.788%	4	4,544	-92.048%
2026-04-01	3.8000	3.8000	3.5800	3.7800	-13.103%	13	4,544	-91.270%
2026-03-31	4.8500	4.8500	4.2500	4.3500	-20.909%	105	4,542	-92.414%
2026-03-30	5.7600	5.7800	5.2500	5.5000	-8.486%	347	4,522	-94.000%
2026-03-27	5.5000	6.0100	5.5000	6.0100	+22.653%	29	4,553	-94.509%
2026-03-26	4.6000	4.9000	4.6000	4.9000	+19.512%	7	4,529	-93.265%
2026-03-25	3.9000	4.2500	3.9000	4.1000	-6.818%	14	4,524	-91.951%
2026-03-24	4.4500	4.4500	4.3500	4.4000	+7.317%	29	4,536	-92.500%
2026-03-23	3.9600	4.1500	3.8500	4.1000	-23.364%	24	4,551	-91.951%
2026-03-20	4.9800	5.3500	4.8400	5.3500	+13.347%	27	4,563	-93.832%
2026-03-19	4.7000	4.7500	4.5000	4.7200	+4.889%	9	4,553	-93.008%
2026-03-18	3.7000	4.5000	3.7000	4.5000	+20.000%	15	4,545	-92.667%
2026-03-17	3.8500	3.8500	3.7500	3.7500	-11.765%	2	4,536	-91.200%
2026-03-16	4.8200	4.9000	4.2500	4.2500	-19.811%	104	4,536	-92.235%
2026-03-13	5.2000	5.3000	5.2000	5.3000	+3.922%	11	4,589	-93.774%
2026-03-12	5.1000	5.1000	5.1000	5.1000	+14.607%	1	4,582	-93.529%
2026-03-11	4.1500	4.5000	4.1500	4.4500	+8.537%	13	4,582	-92.584%
2026-03-10	4.4900	4.4900	4.0900	4.1000	-12.766%	18	4,576	-91.951%
2026-03-09	5.5000	5.7900	4.7000	4.7000	-3.093%	7	4,558	-92.979%
2026-03-06	4.5500	4.9000	4.5100	4.8500	+19.753%	44	4,560	-93.196%
2026-03-05	3.9500	4.0500	3.9500	4.0500	+1.250%	4	4,532	-91.852%
2026-03-04	4.7200	4.7200	4.0000	4.0000	-23.077%	65	4,535	-91.750%
2026-03-03	5.8600	5.9500	5.0800	5.2000	+7.884%	6	4,535	-93.654%
2026-03-02	5.7400	5.7400	4.8000	4.8200	+1.474%	9	4,535	-93.154%
2026-02-27	5.1500	5.1500	4.7500	4.7500	-5.941%	74	4,536	-93.053%
2026-02-26	4.7500	5.0500	4.7500	5.0500	+12.222%	32	4,486	-93.465%
2026-02-25	4.3000	4.5000	4.3000	4.5000	-5.462%	64	4,433	-92.667%
2026-02-24	5.0700	5.2700	4.5500	4.7600	-11.524%	57	4,433	-93.067%
2026-02-23	5.1500	5.5500	5.1500	5.3800	+16.957%	35	4,433	-93.866%
2026-02-20	4.5000	4.8500	4.5000	4.6000	-14.019%	9	4,399	-92.826%
2026-02-19	5.0000	5.3500	5.0000	5.3500	+9.184%	22	4,396	-93.832%
2026-02-18	5.2000	5.2000	4.8500	4.9000	-13.274%	4	4,389	-93.265%
2026-02-17	5.6000	5.9500	5.6000	5.6500	-8.130%	141	4,391	-94.159%
2026-02-13	6.0000	6.1500	5.7100	6.1500	+2.329%	5	4,272	-94.634%
2026-02-12	5.2000	6.1000	5.2000	6.0100	+17.613%	38	4,272	-94.509%
2026-02-11	4.4500	5.2900	4.4500	5.1100	+12.308%	9	4,255	-93.542%
2026-02-10	4.9000	4.9000	4.3800	4.5500	-1.302%	37	4,249	-92.747%
2026-02-09	5.2500	5.2500	4.5500	4.6100	-9.961%	45	4,280	-92.842%
2026-02-06	5.8500	6.0600	4.6500	5.1200	+17.431%	417	4,269	-93.555%
2026-02-05	4.4000	4.4000	4.1000	4.3600	+35.826%	3,026	3,991	-92.431%
2026-02-04	3.2900	3.2900	3.2100	3.2100	+20.677%	10	1,112	-89.720%
2026-02-03	2.7100	2.7100	2.6600	2.6600	+16.157%	9	1,115	-87.594%
2026-02-02	2.2900	2.2900	2.2900	2.2900	-13.585%	9	1,106	-85.590%
2026-01-30	2.6500	2.6500	2.6500	2.6500	+18.304%	15	1,115	-87.547%
2026-01-27	2.3100	2.3100	2.2400	2.2400	-10.757%	2	1,130	-85.268%
2026-01-26	2.5100	2.5100	2.5100	2.5100	+2.033%	53	1,129	-86.853%
2026-01-23	2.4700	2.4700	2.4600	2.4600	-9.559%	2	1,108	-86.585%
2026-01-22	2.7200	2.7200	2.7200	2.7200	-18.318%	120	1,110	-87.868%
2026-01-21	3.3300	3.3300	3.3300	3.3300	+5.714%	2	1,054	-90.090%
2026-01-20	2.8500	3.1500	2.8500	3.1500	+26.000%	3	1,053	-89.524%
2026-01-15	2.5000	2.5000	2.5000	2.5000	-6.015%	1	1,050	-86.800%
2026-01-14	2.6600	2.6600	2.6600	2.6600	+26.667%	2	1,050	-87.594%
2026-01-12	2.1200	2.1200	2.0700	2.1000	-2.778%	8	1,048	-84.286%
2026-01-09	2.3500	2.3500	2.1600	2.1600	-12.195%	16	1,047	-84.722%
2026-01-07	2.4700	2.4700	2.4600	2.4600	-2.767%	23	1,047	-86.585%
2026-01-06	2.4700	2.5300	2.4100	2.5300	-10.915%	15	1,045	-86.957%
2026-01-05	2.8400	2.8400	2.8400	2.8400	-18.857%	1	1,047	-88.380%
2026-01-02	3.5600	3.6500	3.4900	3.5000	+17.450%	12	1,047	-90.571%
2025-12-30	2.9800	2.9800	2.9800	2.9800	-0.667%	1	1,040	-88.926%
2025-12-26	3.0200	3.0200	3.0000	3.0000	-3.846%	8	1,040	-89.000%
2025-12-24	3.1200	3.1200	3.1200	3.1200	-1.577%	1	1,048	-89.423%
2025-12-23	3.2100	3.2100	3.1700	3.1700	-15.467%	3	1,048	-89.590%
2025-12-19	3.7500	3.7500	3.7500	3.7500	-1.316%	1	1,049	-91.200%
2025-12-18	3.8000	3.8000	3.8000	3.8000	-11.628%	26	1,049	-91.316%
2025-12-15	4.3000	4.3000	4.3000	4.3000	+13.158%	1	1,026	-92.326%
2025-12-11	3.8000	3.8000	3.8000	3.8000	+1.333%	1	1,025	-91.316%
2025-12-10	4.0000	4.0000	3.7500	3.7500	-7.407%	3	1,025	-91.200%
2025-12-09	4.0000	4.0500	4.0000	4.0500	-20.588%	1,020	1,027	-91.852%
2025-11-24	5.1000	5.1000	5.1000	5.1000	-21.779%	1	1,203	-93.529%
2025-11-21	6.5300	6.5300	6.5200	6.5200	+13.589%	70	1,202	-94.939%
2025-11-19	5.7400	5.7400	5.7400	5.7400	+6.296%	7	1,132	-94.251%
2025-11-18	5.4500	5.4500	5.4000	5.4000	+25.874%	3	1,132	-93.889%
2025-11-13	4.2800	4.2900	4.2800	4.2900	+7.519%	6	1,129	-92.308%
2025-11-07	4.1000	4.1000	3.9900	3.9900	+19.104%	3	1,135	-91.729%
2025-11-06	3.3500	3.3500	3.3500	3.3500	+27.863%	1	1,132	-90.149%
2025-11-03	2.6200	2.6200	2.6200	2.6200	-13.245%	1	1,130	-87.405%
2025-10-31	2.6200	3.1300	2.6100	3.0200	-26.341%	192	1,130	-89.073%
2025-10-29	3.9500	4.1000	3.8500	4.1000	+7.895%	10	1,136	-91.951%
2025-10-28	4.1500	4.1500	3.8000	3.8000	-9.524%	36	1,130	-91.316%
2025-10-24	4.3300	4.3300	4.2000	4.2000	-19.694%	244	1,135	-92.143%
2025-10-22	5.0400	5.2300	5.0400	5.2300	-20.153%	6	1,135	-93.690%
2025-10-17	6.5700	6.5700	6.5100	6.5500	+11.966%	9	1,134	-94.962%
2025-10-16	5.8500	5.8500	5.8500	5.8500	-9.302%	3	1,128	-94.359%
2025-10-15	6.4500	6.4500	6.4500	6.4500	+14.159%	1	1,125	-94.884%
2025-10-14	5.6500	5.6500	5.6500	5.6500	+5.019%	1	1,125	-94.159%
2025-10-13	5.5500	5.5500	5.3800	5.3800	-7.241%	26	1,125	-93.866%
2025-10-10	5.4000	5.9500	5.4000	5.8000	+18.852%	76	1,111	-94.310%
2025-10-09	4.8800	4.8800	4.8200	4.8800	+8.444%	20	1,102	-93.238%
2025-10-08	4.6500	4.6500	4.5000	4.5000	-9.091%	2	1,102	-92.667%
2025-10-07	4.9500	4.9500	4.9500	4.9500	+4.211%	1	1,102	-93.333%
2025-10-01	5.1000	5.1000	4.7000	4.7500	-5.000%	19	1,101	-93.053%
2025-09-30	5.0000	5.0000	5.0000	5.0000	+7.527%	2	1,090	-93.400%
2025-09-29	4.8500	4.8500	4.6500	4.6500	-7.371%	23	1,088	-92.903%
2025-09-26	5.1000	5.1000	5.0200	5.0200	-1.569%	13	1,095	-93.426%
2025-09-25	5.0500	5.1000	5.0000	5.1000	+5.155%	25	1,082	-93.529%
2025-09-24	4.8500	4.8500	4.8500	4.8500	0.000%	1	1,078	-93.196%
2025-09-23	5.0000	5.1000	4.8500	4.8500	+12.791%	18	1,077	-93.196%
2025-09-22	4.1500	4.3000	4.1000	4.3000	+11.688%	23	1,061	-92.326%
2025-09-19	3.9400	3.9400	3.8500	3.8500	-6.098%	178	1,058	-91.429%
2025-09-18	4.0500	4.1000	4.0500	4.1000	+6.494%	27	880	-91.951%
2025-09-16	3.8500	3.8500	3.8500	3.8500	-6.098%	2	860	-91.429%
2025-09-15	4.1000	4.1000	4.1000	4.1000	-3.529%	75	862	-91.951%
2025-09-12	4.4000	4.4000	4.2500	4.2500	+2.410%	3	787	-92.235%
2025-09-11	4.3000	4.3000	4.1500	4.1500	+12.162%	155	784	-92.048%
2025-09-09	3.7800	3.8800	3.7000	3.7000	-4.884%	10	629	-91.081%
2025-09-08	3.7500	3.8900	3.7500	3.8900	+1.039%	2	620	-91.517%
2025-09-05	3.8500	3.8500	3.8500	3.8500	+1.316%	42	622	-91.429%
2025-09-04	3.8500	3.8600	3.8000	3.8000	-16.484%	324	622	-91.316%
2025-09-03	4.4000	4.5500	4.4000	4.5500	-0.871%	183	396	-92.747%
2025-09-02	4.6000	4.9000	4.5500	4.5900	+16.203%	55	223	-92.810%
2025-08-29	3.9500	3.9500	3.9500	3.9500	+6.757%	1	179	-91.646%
2025-08-28	3.7000	3.7000	3.6500	3.7000	-7.500%	166	179	-91.081%
2025-08-27	3.9500	4.1000	3.9500	4.0000	-1.235%	12	39	-91.750%
2025-08-26	4.0500	4.0500	4.0500	4.0500	+1.250%	3	28	-91.852%
2025-08-25	4.0000	4.0000	3.9000	4.0000	-3.614%	8	28	-91.750%
2025-08-22	4.1500	4.1500	4.1500	4.1500	-13.542%	1	20	-92.048%
2025-08-21	4.7500	4.8000	4.7500	4.8000	+5.495%	2	19	-93.125%
2025-08-20	4.8000	4.9000	4.4500	4.5500	+18.182%	9	19	-92.747%
2025-08-18	3.8500	3.8500	3.8500	3.8500	+1.316%	1	11	-91.429%
2025-08-15	3.8000	3.8000	3.8000	3.8000	+1.333%	1	11	-91.316%
2025-08-14	3.7500	3.7500	3.7500	3.7500	-11.765%	1	10	-91.200%
2025-08-13	4.3000	4.3000	4.2500	4.2500	-9.574%	8	9	-92.235%
2025-08-12	4.7000	4.7000	4.7000	4.7000	0.000%	1	1	-92.979%