Dark

AMZN20260821P165
AMZN Aug 21 2026 165.00 Put (AMZN260821P00165000)
option OPRA

EOD

Aug 18, 2026

0.01000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	11	5,186	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	-50.000%	23	5,197	0.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	0.000%	3	5,220	-50.000%
2026-08-04	0.0300	0.0300	0.0100	0.0200	-33.333%	24	5,223	-50.000%
2026-08-03	0.0400	0.0400	0.0300	0.0300	-40.000%	25	5,213	-66.667%
2026-07-31	0.0700	0.0700	0.0300	0.0500	-72.222%	1,022	5,228	-80.000%
2026-07-30	0.1900	0.1900	0.1700	0.1800	-25.000%	37	4,800	-94.444%
2026-07-29	0.2300	0.2400	0.2300	0.2400	+33.333%	4	4,788	-95.833%
2026-07-28	0.2000	0.2400	0.1800	0.1800	+5.882%	548	4,788	-94.444%
2026-07-27	0.1800	0.1800	0.1700	0.1700	-19.048%	102	5,222	-94.118%
2026-07-24	0.2100	0.2100	0.2100	0.2100	-12.500%	1	5,240	-95.238%
2026-07-23	0.2300	0.2600	0.2300	0.2400	+41.176%	215	5,240	-95.833%
2026-07-22	0.1700	0.1900	0.1700	0.1700	-19.048%	32	5,240	-94.118%
2026-07-21	0.2100	0.2100	0.2100	0.2100	+10.526%	1	5,234	-95.238%
2026-07-20	0.1700	0.1900	0.1500	0.1900	-9.524%	5	5,235	-94.737%
2026-07-17	0.2200	0.2500	0.2100	0.2100	+5.000%	47	5,230	-95.238%
2026-07-16	0.2200	0.2200	0.2000	0.2000	0.000%	10	5,233	-95.000%
2026-07-15	0.2300	0.2300	0.1600	0.2000	-25.926%	2,368	5,227	-95.000%
2026-07-14	0.2700	0.2700	0.2700	0.2700	+3.846%	1	3,896	-96.296%
2026-07-13	0.2800	0.2900	0.2500	0.2600	-3.704%	9	3,897	-96.154%
2026-07-10	0.2800	0.2900	0.2700	0.2700	-6.897%	116	3,894	-96.296%
2026-07-09	0.3200	0.3200	0.2900	0.2900	-27.500%	115	3,993	-96.552%
2026-07-08	0.3500	0.4000	0.3500	0.4000	+25.000%	4	3,900	-97.500%
2026-07-07	0.3400	0.3700	0.3200	0.3200	-11.111%	7	3,897	-96.875%
2026-07-06	0.3600	0.3600	0.3600	0.3600	-7.692%	4	3,897	-97.222%
2026-07-02	0.4300	0.4300	0.3900	0.3900	-2.500%	5	3,898	-97.436%
2026-07-01	0.4700	0.4700	0.4000	0.4000	-11.111%	39	3,898	-97.500%
2026-06-30	0.4800	0.4800	0.4500	0.4500	+4.651%	149	3,913	-97.778%
2026-06-29	0.4800	0.4800	0.4300	0.4300	-24.561%	64	3,984	-97.674%
2026-06-26	0.5700	0.5700	0.5500	0.5700	-9.524%	57	3,947	-98.246%
2026-06-25	0.5600	0.6800	0.5600	0.6300	+50.000%	49	3,945	-98.413%
2026-06-24	0.4200	0.4200	0.4200	0.4200	-19.231%	6	3,926	-97.619%
2026-06-23	0.5600	0.5600	0.4800	0.5200	+4.000%	37	3,930	-98.077%
2026-06-22	0.5500	0.5600	0.5000	0.5000	+21.951%	42	3,957	-98.000%
2026-06-18	0.4300	0.4500	0.3900	0.4100	-18.000%	61	3,923	-97.561%
2026-06-17	0.4400	0.5000	0.4400	0.5000	+16.279%	60	3,923	-98.000%
2026-06-16	0.4300	0.4300	0.4200	0.4300	-15.686%	20	3,865	-97.674%
2026-06-15	0.5100	0.5100	0.5100	0.5100	-30.137%	1	3,873	-98.039%
2026-06-12	0.8200	0.8200	0.7300	0.7300	+5.797%	7	3,872	-98.630%
2026-06-11	0.8300	0.8300	0.6900	0.6900	-9.211%	12	3,872	-98.551%
2026-06-10	0.7000	0.7900	0.6900	0.7600	+4.110%	14	3,871	-98.684%
2026-06-09	0.7000	0.7300	0.7000	0.7300	+8.955%	2	3,859	-98.630%
2026-06-08	0.6300	0.6700	0.6300	0.6700	+1.515%	2	3,859	-98.507%
2026-06-05	0.5000	0.6600	0.5000	0.6600	+24.528%	27	3,859	-98.485%
2026-06-04	0.5300	0.5400	0.5300	0.5300	-3.636%	10	3,883	-98.113%
2026-06-03	0.5200	0.5700	0.4500	0.5500	+17.021%	67	3,873	-98.182%
2026-06-02	0.4600	0.4800	0.4400	0.4700	+14.634%	6	3,813	-97.872%
2026-05-29	0.3800	0.4100	0.3800	0.4100	-2.381%	6	3,810	-97.561%
2026-05-28	0.4200	0.4200	0.4200	0.4200	+10.526%	1	3,813	-97.619%
2026-05-27	0.3800	0.3800	0.3800	0.3800	-5.000%	1	3,812	-97.368%
2026-05-26	0.4000	0.4300	0.4000	0.4000	-4.762%	10	3,813	-97.500%
2026-05-22	0.3800	0.4500	0.3800	0.4200	-6.667%	20	3,828	-97.619%
2026-05-21	0.4900	0.5000	0.4500	0.4500	-13.462%	18	3,827	-97.778%
2026-05-20	0.5000	0.5200	0.5000	0.5200	-10.345%	2	3,827	-98.077%
2026-05-19	0.5800	0.6200	0.5800	0.5800	+11.538%	46	3,836	-98.276%
2026-05-18	0.5400	0.5400	0.4900	0.5200	-14.754%	12	3,836	-98.077%
2026-05-15	0.6100	0.6100	0.5900	0.6100	-1.613%	13	3,836	-98.361%
2026-05-13	0.6200	0.6200	0.6200	0.6200	+3.333%	4	3,828	-98.387%
2026-05-12	0.6100	0.6100	0.6000	0.6000	-1.639%	11	3,841	-98.333%
2026-05-08	0.6100	0.6100	0.6100	0.6100	-4.688%	4	3,841	-98.361%
2026-05-07	0.6400	0.6400	0.6400	0.6400	+1.587%	2	3,841	-98.438%
2026-05-06	0.6200	0.6400	0.6200	0.6300	+1.613%	229	3,841	-98.413%
2026-05-05	0.5300	0.6300	0.5300	0.6200	+1.639%	2,343	6,251	-98.387%
2026-05-04	0.6500	0.6700	0.6100	0.6100	-8.955%	40	4,342	-98.361%
2026-05-01	0.7600	0.7600	0.6500	0.6700	-11.842%	24	4,342	-98.507%
2026-04-30	0.5500	0.8000	0.5500	0.7600	-15.556%	23	4,342	-98.684%
2026-04-29	0.9000	0.9000	0.9000	0.9000	-13.462%	1	4,340	-98.889%
2026-04-28	1.0400	1.0500	1.0000	1.0400	0.000%	1,137	5,141	-99.038%
2026-04-27	1.0000	1.0400	1.0000	1.0400	+6.122%	2	5,113	-99.038%
2026-04-24	1.0700	1.0700	0.9800	0.9800	-22.222%	114	5,112	-98.980%
2026-04-23	1.2100	1.2600	1.1700	1.2600	+2.439%	39	5,061	-99.206%
2026-04-22	1.2700	1.2700	1.1900	1.2300	-13.380%	17	5,061	-99.187%
2026-04-21	1.3100	1.4200	1.2800	1.4200	-4.054%	397	5,041	-99.296%
2026-04-20	1.5300	1.5300	1.4800	1.4800	+12.121%	50	5,041	-99.324%
2026-04-17	1.2400	1.3300	1.1800	1.3200	-8.966%	36	5,057	-99.242%
2026-04-16	1.5200	1.5400	1.4200	1.4500	-3.333%	49	5,059	-99.310%
2026-04-15	1.5100	1.5200	1.4900	1.5000	-3.846%	97	5,088	-99.333%
2026-04-14	1.7600	1.7600	1.4600	1.5600	-24.272%	6	5,080	-99.359%
2026-04-13	2.0700	2.0900	2.0600	2.0600	-8.036%	16	5,081	-99.515%
2026-04-10	2.2500	2.2500	2.0900	2.2400	-15.472%	52	5,088	-99.554%
2026-04-09	3.0500	3.0500	2.5800	2.6500	-15.873%	68	5,081	-99.623%
2026-04-08	2.8600	3.1500	2.8600	3.1500	-30.464%	17	5,102	-99.683%
2026-04-07	4.7600	4.7600	4.4600	4.5300	+1.798%	6	5,105	-99.779%
2026-04-06	4.5000	4.5000	4.3600	4.4500	-14.423%	37	5,107	-99.775%
2026-04-02	4.8000	5.2000	4.8000	5.2000	+4.839%	58	5,073	-99.808%
2026-04-01	4.6200	4.9600	4.3100	4.9600	-1.782%	3,068	5,073	-99.798%
2026-03-31	5.2000	5.2000	5.0500	5.0500	-25.516%	9	2,320	-99.802%
2026-03-30	6.6500	6.7800	6.2300	6.7800	-6.094%	26	2,320	-99.853%
2026-03-27	6.8200	7.2200	6.6500	7.2200	+26.667%	20	2,313	-99.861%
2026-03-26	4.9000	5.7000	4.9000	5.7000	+17.526%	3	2,303	-99.825%
2026-03-25	4.9000	4.9000	4.8500	4.8500	-11.818%	3	2,304	-99.794%
2026-03-24	5.2000	5.5000	5.1000	5.5000	+13.402%	68	2,302	-99.818%
2026-03-23	4.9000	4.9000	4.5400	4.8500	-19.569%	6	2,276	-99.794%
2026-03-20	5.8500	6.0300	5.6500	6.0300	+8.649%	95	2,278	-99.834%
2026-03-19	5.9000	5.9000	5.3500	5.5500	+5.714%	100	2,244	-99.820%
2026-03-18	4.6500	5.2500	4.6500	5.2500	+20.690%	4	2,191	-99.810%
2026-03-17	4.5000	4.5000	4.3500	4.3500	-18.692%	7	2,191	-99.770%
2026-03-16	5.3500	5.3500	5.3500	5.3500	-12.295%	44	2,192	-99.813%
2026-03-13	5.7500	6.2000	5.7500	6.1000	+2.521%	100	2,174	-99.836%
2026-03-12	5.7500	5.9500	5.7000	5.9500	+13.333%	9	2,121	-99.832%
2026-03-11	5.2500	5.2500	5.2000	5.2500	+0.962%	8	2,120	-99.810%
2026-03-10	5.2000	5.2000	5.2000	5.2000	-15.447%	4	2,116	-99.808%
2026-03-09	6.6500	6.7300	6.0000	6.1500	+3.361%	102	2,113	-99.837%
2026-03-06	5.3000	5.9500	5.1500	5.9500	+21.429%	372	2,075	-99.832%
2026-03-05	5.1000	5.1000	4.9000	4.9000	+2.725%	14	1,919	-99.796%
2026-03-04	4.8500	4.8500	4.7700	4.7700	-21.803%	13	1,909	-99.790%
2026-03-03	6.2000	6.4500	6.0000	6.1000	0.000%	21	1,899	-99.836%
2026-03-02	5.9000	6.1000	5.7000	6.1000	+5.172%	104	1,903	-99.836%
2026-02-27	6.1500	6.1500	5.6500	5.8000	+1.754%	58	1,856	-99.828%
2026-02-26	5.1600	6.0000	5.1600	5.7000	+8.159%	34	1,847	-99.825%
2026-02-25	5.2500	5.3500	5.1500	5.2700	-6.726%	69	1,821	-99.810%
2026-02-24	5.6500	5.6500	5.4500	5.6500	-13.077%	35	1,821	-99.823%
2026-02-23	5.7000	6.5000	5.7000	6.5000	+19.266%	17	1,790	-99.846%
2026-02-20	5.2000	5.6500	5.2000	5.4500	-13.492%	17	1,781	-99.817%
2026-02-19	6.3000	6.3000	6.3000	6.3000	+8.621%	14	1,773	-99.841%
2026-02-18	6.1200	6.1200	5.8000	5.8000	-14.074%	7	1,773	-99.828%
2026-02-17	6.6000	7.0500	6.6000	6.7500	-0.881%	6	1,773	-99.852%
2026-02-13	7.4000	7.4000	6.6000	6.8100	-2.714%	3	1,771	-99.853%
2026-02-12	6.3000	7.1700	6.3000	7.0000	+16.667%	25	1,771	-99.857%
2026-02-11	5.7500	6.0500	5.7500	6.0000	+9.290%	20	1,765	-99.833%
2026-02-10	5.6000	5.6000	5.1500	5.4900	+1.105%	667	1,755	-99.818%
2026-02-09	6.3000	6.3000	5.2500	5.4300	-8.739%	30	1,239	-99.816%
2026-02-06	6.5000	6.8900	5.8800	5.9500	+17.822%	21	1,236	-99.832%
2026-02-05	4.8700	5.2500	4.7500	5.0500	+58.805%	547	1,219	-99.802%
2026-02-04	3.1800	3.1800	3.1800	3.1800	-2.154%	1	999	-99.686%
2026-02-03	3.1000	3.2500	3.1000	3.2500	+20.818%	17	1,000	-99.692%
2026-02-02	2.6900	2.6900	2.6900	2.6900	-8.814%	10	1,014	-99.628%
2026-01-29	2.9800	2.9900	2.9500	2.9500	+11.321%	500	1,014	-99.661%
2026-01-27	2.9900	2.9900	2.6500	2.6500	-10.473%	7	527	-99.623%
2026-01-26	2.9600	2.9600	2.9600	2.9600	-14.203%	26	524	-99.662%
2026-01-20	3.4500	3.4500	3.4500	3.4500	+15.000%	1	519	-99.710%
2026-01-16	3.0000	3.0000	3.0000	3.0000	+2.041%	2	519	-99.667%
2026-01-15	2.9400	2.9400	2.9400	2.9400	+13.953%	1	519	-99.660%
2026-01-13	2.5800	2.5800	2.5800	2.5800	+5.306%	1	519	-99.612%
2026-01-12	2.4700	2.4700	2.4500	2.4500	-5.039%	28	519	-99.592%
2026-01-09	2.6300	2.6300	2.5800	2.5800	-4.089%	25	495	-99.612%
2026-01-08	2.7900	2.7900	2.6500	2.6900	-5.944%	36	485	-99.628%
2026-01-06	3.0700	3.0700	2.8000	2.8600	-31.250%	98	473	-99.650%
2026-01-02	4.2200	4.2200	4.1600	4.1600	+17.183%	12	459	-99.760%
2025-12-31	3.5500	3.5500	3.5500	3.5500	+0.567%	1	447	-99.718%
2025-12-30	3.5300	3.5300	3.5300	3.5300	-18.851%	1	447	-99.717%
2025-12-19	4.3700	4.3700	4.3500	4.3500	-3.333%	2	446	-99.770%
2025-12-18	4.5000	4.5000	4.5000	4.5000	-13.462%	8	444	-99.778%
2025-12-17	5.2000	5.2000	5.2000	5.2000	+10.638%	1	442	-99.808%
2025-12-09	4.7000	4.7000	4.7000	4.7000	+1.952%	71	442	-99.787%
2025-12-01	4.6100	4.6100	4.6100	4.6100	-29.186%	1	431	-99.783%
2025-11-19	6.5100	6.5100	6.5100	6.5100	+81.337%	1	431	-99.846%
2025-11-05	3.5900	3.5900	3.5900	3.5900	+16.558%	1	430	-99.721%
2025-11-03	3.0100	3.0800	3.0100	3.0800	-14.444%	3	433	-99.675%
2025-10-31	3.2700	3.6300	3.0800	3.6000	-20.000%	26	433	-99.722%
2025-10-29	4.6500	4.6500	4.5000	4.5000	-2.174%	9	427	-99.778%
2025-10-28	4.7500	4.7500	4.6000	4.6000	-1.075%	6	424	-99.783%
2025-10-27	4.6500	4.6500	4.6500	4.6500	-4.124%	1	425	-99.785%
2025-10-24	5.0000	5.0000	4.8500	4.8500	-11.818%	4	425	-99.794%
2025-10-21	5.5000	5.5000	5.5000	5.5000	-16.159%	1	423	-99.818%
2025-10-20	6.5600	6.5600	6.5600	6.5600	-2.671%	1	424	-99.848%
2025-10-10	6.7400	6.7400	6.7400	6.7400	+22.545%	1	423	-99.852%
2025-10-08	5.5000	5.5000	5.5000	5.5000	-5.983%	1	423	-99.818%
2025-10-07	5.8500	5.8500	5.8500	5.8500	+3.908%	2	423	-99.829%
2025-10-02	5.6300	5.6300	5.6300	5.6300	+2.364%	1	421	-99.822%
2025-10-01	5.5500	5.5500	5.5000	5.5000	-7.718%	7	420	-99.818%
2025-09-30	5.9600	5.9600	5.9600	5.9600	+7.387%	1	419	-99.832%
2025-09-29	5.6500	5.6500	5.5000	5.5500	-9.756%	14	418	-99.820%
2025-09-25	5.8000	6.1500	5.8000	6.1500	+6.957%	4	413	-99.837%
2025-09-24	5.7500	5.7500	5.7500	5.7500	+1.411%	5	412	-99.826%
2025-09-23	5.4000	5.9000	5.4000	5.6700	+15.714%	186	407	-99.824%
2025-09-22	4.7200	4.9000	4.7200	4.9000	+10.112%	2	227	-99.796%
2025-09-19	4.4000	4.4500	4.4000	4.4500	-3.261%	6	227	-99.775%
2025-09-18	4.6000	4.6000	4.6000	4.6000	+3.371%	1	231	-99.783%
2025-09-16	4.4500	4.5000	4.4500	4.4500	-5.319%	4	231	-99.775%
2025-09-15	4.7000	4.7000	4.7000	4.7000	-8.738%	13	234	-99.787%
2025-09-12	5.1500	5.1500	5.1500	5.1500	+8.421%	2	231	-99.806%
2025-09-11	4.9500	4.9500	4.7500	4.7500	-5.941%	27	229	-99.789%
2025-09-10	4.5500	5.0500	4.5500	5.0500	+18.545%	3	217	-99.802%
2025-09-09	4.2600	4.2600	4.2600	4.2600	-4.270%	5	217	-99.765%
2025-09-08	4.5000	4.5000	4.3500	4.4500	-5.319%	8	212	-99.775%
2025-09-05	4.4500	4.7000	4.4500	4.7000	-3.093%	8	205	-99.787%
2025-08-29	4.7500	4.8500	4.7500	4.8500	+12.791%	8	194	-99.794%
2025-08-28	4.6500	4.6500	4.3000	4.3000	-7.527%	4	194	-99.767%
2025-08-27	4.5900	4.7000	4.5900	4.6500	-1.064%	221	191	-99.785%
2025-08-26	4.7000	4.7000	4.7000	4.7000	+4.444%	9	57	-99.787%
2025-08-25	4.5000	4.5000	4.5000	4.5000	-3.226%	10	57	-99.778%
2025-08-22	4.6500	4.6500	4.6500	4.6500	-16.216%	3	57	-99.785%
2025-08-20	5.4500	5.5500	5.4500	5.5500	+17.585%	11	57	-99.820%
2025-08-19	4.5500	4.8000	4.5500	4.7200	+3.736%	15	51	-99.788%
2025-08-18	4.6500	4.6500	4.4000	4.5500	+2.247%	18	38	-99.780%
2025-08-15	4.3500	4.5000	4.3500	4.4500	+2.299%	9	24	-99.775%
2025-08-14	4.4000	4.4000	4.3500	4.3500	-13.861%	16	19	-99.770%
2025-08-12	5.0500	5.0500	5.0500	5.0500	-4.717%	1	3	-99.802%
2025-08-11	5.3000	5.3000	5.3000	5.3000	0.000%	2	2	-99.811%