Dark

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

EOD

Jul 2, 2026

0.3900-2.500%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.4300	0.4300	0.3900	0.3900	-2.500%	5	3,898	0.000%
2026-07-01	0.4700	0.4700	0.4000	0.4000	-11.111%	39	3,898	-2.500%
2026-06-30	0.4800	0.4800	0.4500	0.4500	+4.651%	149	3,913	-13.333%
2026-06-29	0.4800	0.4800	0.4300	0.4300	-24.561%	64	3,984	-9.302%
2026-06-26	0.5700	0.5700	0.5500	0.5700	-9.524%	57	3,947	-31.579%
2026-06-25	0.5600	0.6800	0.5600	0.6300	+50.000%	49	3,945	-38.095%
2026-06-24	0.4200	0.4200	0.4200	0.4200	-19.231%	6	3,926	-7.143%
2026-06-23	0.5600	0.5600	0.4800	0.5200	+4.000%	37	3,930	-25.000%
2026-06-22	0.5500	0.5600	0.5000	0.5000	+21.951%	42	3,957	-22.000%
2026-06-18	0.4300	0.4500	0.3900	0.4100	-18.000%	61	3,923	-4.878%
2026-06-17	0.4400	0.5000	0.4400	0.5000	+16.279%	60	3,923	-22.000%
2026-06-16	0.4300	0.4300	0.4200	0.4300	-15.686%	20	3,865	-9.302%
2026-06-15	0.5100	0.5100	0.5100	0.5100	-30.137%	1	3,873	-23.529%
2026-06-12	0.8200	0.8200	0.7300	0.7300	+5.797%	7	3,872	-46.575%
2026-06-11	0.8300	0.8300	0.6900	0.6900	-9.211%	12	3,872	-43.478%
2026-06-10	0.7000	0.7900	0.6900	0.7600	+4.110%	14	3,871	-48.684%
2026-06-09	0.7000	0.7300	0.7000	0.7300	+8.955%	2	3,859	-46.575%
2026-06-08	0.6300	0.6700	0.6300	0.6700	+1.515%	2	3,859	-41.791%
2026-06-05	0.5000	0.6600	0.5000	0.6600	+24.528%	27	3,859	-40.909%
2026-06-04	0.5300	0.5400	0.5300	0.5300	-3.636%	10	3,883	-26.415%
2026-06-03	0.5200	0.5700	0.4500	0.5500	+17.021%	67	3,873	-29.091%
2026-06-02	0.4600	0.4800	0.4400	0.4700	+14.634%	6	3,813	-17.021%
2026-05-29	0.3800	0.4100	0.3800	0.4100	-2.381%	6	3,810	-4.878%
2026-05-28	0.4200	0.4200	0.4200	0.4200	+10.526%	1	3,813	-7.143%
2026-05-27	0.3800	0.3800	0.3800	0.3800	-5.000%	1	3,812	+2.632%
2026-05-26	0.4000	0.4300	0.4000	0.4000	-4.762%	10	3,813	-2.500%
2026-05-22	0.3800	0.4500	0.3800	0.4200	-6.667%	20	3,828	-7.143%
2026-05-21	0.4900	0.5000	0.4500	0.4500	-13.462%	18	3,827	-13.333%
2026-05-20	0.5000	0.5200	0.5000	0.5200	-10.345%	2	3,827	-25.000%
2026-05-19	0.5800	0.6200	0.5800	0.5800	+11.538%	46	3,836	-32.759%
2026-05-18	0.5400	0.5400	0.4900	0.5200	-14.754%	12	3,836	-25.000%
2026-05-15	0.6100	0.6100	0.5900	0.6100	-1.613%	13	3,836	-36.066%
2026-05-13	0.6200	0.6200	0.6200	0.6200	+3.333%	4	3,828	-37.097%
2026-05-12	0.6100	0.6100	0.6000	0.6000	-1.639%	11	3,841	-35.000%
2026-05-08	0.6100	0.6100	0.6100	0.6100	-4.688%	4	3,841	-36.066%
2026-05-07	0.6400	0.6400	0.6400	0.6400	+1.587%	2	3,841	-39.063%
2026-05-06	0.6200	0.6400	0.6200	0.6300	+1.613%	229	3,841	-38.095%
2026-05-05	0.5300	0.6300	0.5300	0.6200	+1.639%	2,343	6,251	-37.097%
2026-05-04	0.6500	0.6700	0.6100	0.6100	-8.955%	40	4,342	-36.066%
2026-05-01	0.7600	0.7600	0.6500	0.6700	-11.842%	24	4,342	-41.791%
2026-04-30	0.5500	0.8000	0.5500	0.7600	-15.556%	23	4,342	-48.684%
2026-04-29	0.9000	0.9000	0.9000	0.9000	-13.462%	1	4,340	-56.667%
2026-04-28	1.0400	1.0500	1.0000	1.0400	0.000%	1,137	5,141	-62.500%
2026-04-27	1.0000	1.0400	1.0000	1.0400	+6.122%	2	5,113	-62.500%
2026-04-24	1.0700	1.0700	0.9800	0.9800	-22.222%	114	5,112	-60.204%
2026-04-23	1.2100	1.2600	1.1700	1.2600	+2.439%	39	5,061	-69.048%
2026-04-22	1.2700	1.2700	1.1900	1.2300	-13.380%	17	5,061	-68.293%
2026-04-21	1.3100	1.4200	1.2800	1.4200	-4.054%	397	5,041	-72.535%
2026-04-20	1.5300	1.5300	1.4800	1.4800	+12.121%	50	5,041	-73.649%
2026-04-17	1.2400	1.3300	1.1800	1.3200	-8.966%	36	5,057	-70.455%
2026-04-16	1.5200	1.5400	1.4200	1.4500	-3.333%	49	5,059	-73.103%
2026-04-15	1.5100	1.5200	1.4900	1.5000	-3.846%	97	5,088	-74.000%
2026-04-14	1.7600	1.7600	1.4600	1.5600	-24.272%	6	5,080	-75.000%
2026-04-13	2.0700	2.0900	2.0600	2.0600	-8.036%	16	5,081	-81.068%
2026-04-10	2.2500	2.2500	2.0900	2.2400	-15.472%	52	5,088	-82.589%
2026-04-09	3.0500	3.0500	2.5800	2.6500	-15.873%	68	5,081	-85.283%
2026-04-08	2.8600	3.1500	2.8600	3.1500	-30.464%	17	5,102	-87.619%
2026-04-07	4.7600	4.7600	4.4600	4.5300	+1.798%	6	5,105	-91.391%
2026-04-06	4.5000	4.5000	4.3600	4.4500	-14.423%	37	5,107	-91.236%
2026-04-02	4.8000	5.2000	4.8000	5.2000	+4.839%	58	5,073	-92.500%
2026-04-01	4.6200	4.9600	4.3100	4.9600	-1.782%	3,068	5,073	-92.137%
2026-03-31	5.2000	5.2000	5.0500	5.0500	-25.516%	9	2,320	-92.277%
2026-03-30	6.6500	6.7800	6.2300	6.7800	-6.094%	26	2,320	-94.248%
2026-03-27	6.8200	7.2200	6.6500	7.2200	+26.667%	20	2,313	-94.598%
2026-03-26	4.9000	5.7000	4.9000	5.7000	+17.526%	3	2,303	-93.158%
2026-03-25	4.9000	4.9000	4.8500	4.8500	-11.818%	3	2,304	-91.959%
2026-03-24	5.2000	5.5000	5.1000	5.5000	+13.402%	68	2,302	-92.909%
2026-03-23	4.9000	4.9000	4.5400	4.8500	-19.569%	6	2,276	-91.959%
2026-03-20	5.8500	6.0300	5.6500	6.0300	+8.649%	95	2,278	-93.532%
2026-03-19	5.9000	5.9000	5.3500	5.5500	+5.714%	100	2,244	-92.973%
2026-03-18	4.6500	5.2500	4.6500	5.2500	+20.690%	4	2,191	-92.571%
2026-03-17	4.5000	4.5000	4.3500	4.3500	-18.692%	7	2,191	-91.034%
2026-03-16	5.3500	5.3500	5.3500	5.3500	-12.295%	44	2,192	-92.710%
2026-03-13	5.7500	6.2000	5.7500	6.1000	+2.521%	100	2,174	-93.607%
2026-03-12	5.7500	5.9500	5.7000	5.9500	+13.333%	9	2,121	-93.445%
2026-03-11	5.2500	5.2500	5.2000	5.2500	+0.962%	8	2,120	-92.571%
2026-03-10	5.2000	5.2000	5.2000	5.2000	-15.447%	4	2,116	-92.500%
2026-03-09	6.6500	6.7300	6.0000	6.1500	+3.361%	102	2,113	-93.659%
2026-03-06	5.3000	5.9500	5.1500	5.9500	+21.429%	372	2,075	-93.445%
2026-03-05	5.1000	5.1000	4.9000	4.9000	+2.725%	14	1,919	-92.041%
2026-03-04	4.8500	4.8500	4.7700	4.7700	-21.803%	13	1,909	-91.824%
2026-03-03	6.2000	6.4500	6.0000	6.1000	0.000%	21	1,899	-93.607%
2026-03-02	5.9000	6.1000	5.7000	6.1000	+5.172%	104	1,903	-93.607%
2026-02-27	6.1500	6.1500	5.6500	5.8000	+1.754%	58	1,856	-93.276%
2026-02-26	5.1600	6.0000	5.1600	5.7000	+8.159%	34	1,847	-93.158%
2026-02-25	5.2500	5.3500	5.1500	5.2700	-6.726%	69	1,821	-92.600%
2026-02-24	5.6500	5.6500	5.4500	5.6500	-13.077%	35	1,821	-93.097%
2026-02-23	5.7000	6.5000	5.7000	6.5000	+19.266%	17	1,790	-94.000%
2026-02-20	5.2000	5.6500	5.2000	5.4500	-13.492%	17	1,781	-92.844%
2026-02-19	6.3000	6.3000	6.3000	6.3000	+8.621%	14	1,773	-93.810%
2026-02-18	6.1200	6.1200	5.8000	5.8000	-14.074%	7	1,773	-93.276%
2026-02-17	6.6000	7.0500	6.6000	6.7500	-0.881%	6	1,773	-94.222%
2026-02-13	7.4000	7.4000	6.6000	6.8100	-2.714%	3	1,771	-94.273%
2026-02-12	6.3000	7.1700	6.3000	7.0000	+16.667%	25	1,771	-94.429%
2026-02-11	5.7500	6.0500	5.7500	6.0000	+9.290%	20	1,765	-93.500%
2026-02-10	5.6000	5.6000	5.1500	5.4900	+1.105%	667	1,755	-92.896%
2026-02-09	6.3000	6.3000	5.2500	5.4300	-8.739%	30	1,239	-92.818%
2026-02-06	6.5000	6.8900	5.8800	5.9500	+17.822%	21	1,236	-93.445%
2026-02-05	4.8700	5.2500	4.7500	5.0500	+58.805%	547	1,219	-92.277%
2026-02-04	3.1800	3.1800	3.1800	3.1800	-2.154%	1	999	-87.736%
2026-02-03	3.1000	3.2500	3.1000	3.2500	+20.818%	17	1,000	-88.000%
2026-02-02	2.6900	2.6900	2.6900	2.6900	-8.814%	10	1,014	-85.502%
2026-01-29	2.9800	2.9900	2.9500	2.9500	+11.321%	500	1,014	-86.780%
2026-01-27	2.9900	2.9900	2.6500	2.6500	-10.473%	7	527	-85.283%
2026-01-26	2.9600	2.9600	2.9600	2.9600	-14.203%	26	524	-86.824%
2026-01-20	3.4500	3.4500	3.4500	3.4500	+15.000%	1	519	-88.696%
2026-01-16	3.0000	3.0000	3.0000	3.0000	+2.041%	2	519	-87.000%
2026-01-15	2.9400	2.9400	2.9400	2.9400	+13.953%	1	519	-86.735%
2026-01-13	2.5800	2.5800	2.5800	2.5800	+5.306%	1	519	-84.884%
2026-01-12	2.4700	2.4700	2.4500	2.4500	-5.039%	28	519	-84.082%
2026-01-09	2.6300	2.6300	2.5800	2.5800	-4.089%	25	495	-84.884%
2026-01-08	2.7900	2.7900	2.6500	2.6900	-5.944%	36	485	-85.502%
2026-01-06	3.0700	3.0700	2.8000	2.8600	-31.250%	98	473	-86.364%
2026-01-02	4.2200	4.2200	4.1600	4.1600	+17.183%	12	459	-90.625%
2025-12-31	3.5500	3.5500	3.5500	3.5500	+0.567%	1	447	-89.014%
2025-12-30	3.5300	3.5300	3.5300	3.5300	-18.851%	1	447	-88.952%
2025-12-19	4.3700	4.3700	4.3500	4.3500	-3.333%	2	446	-91.034%
2025-12-18	4.5000	4.5000	4.5000	4.5000	-13.462%	8	444	-91.333%
2025-12-17	5.2000	5.2000	5.2000	5.2000	+10.638%	1	442	-92.500%
2025-12-09	4.7000	4.7000	4.7000	4.7000	+1.952%	71	442	-91.702%
2025-12-01	4.6100	4.6100	4.6100	4.6100	-29.186%	1	431	-91.540%
2025-11-19	6.5100	6.5100	6.5100	6.5100	+81.337%	1	431	-94.009%
2025-11-05	3.5900	3.5900	3.5900	3.5900	+16.558%	1	430	-89.136%
2025-11-03	3.0100	3.0800	3.0100	3.0800	-14.444%	3	433	-87.338%
2025-10-31	3.2700	3.6300	3.0800	3.6000	-20.000%	26	433	-89.167%
2025-10-29	4.6500	4.6500	4.5000	4.5000	-2.174%	9	427	-91.333%
2025-10-28	4.7500	4.7500	4.6000	4.6000	-1.075%	6	424	-91.522%
2025-10-27	4.6500	4.6500	4.6500	4.6500	-4.124%	1	425	-91.613%
2025-10-24	5.0000	5.0000	4.8500	4.8500	-11.818%	4	425	-91.959%
2025-10-21	5.5000	5.5000	5.5000	5.5000	-16.159%	1	423	-92.909%
2025-10-20	6.5600	6.5600	6.5600	6.5600	-2.671%	1	424	-94.055%
2025-10-10	6.7400	6.7400	6.7400	6.7400	+22.545%	1	423	-94.214%
2025-10-08	5.5000	5.5000	5.5000	5.5000	-5.983%	1	423	-92.909%
2025-10-07	5.8500	5.8500	5.8500	5.8500	+3.908%	2	423	-93.333%
2025-10-02	5.6300	5.6300	5.6300	5.6300	+2.364%	1	421	-93.073%
2025-10-01	5.5500	5.5500	5.5000	5.5000	-7.718%	7	420	-92.909%
2025-09-30	5.9600	5.9600	5.9600	5.9600	+7.387%	1	419	-93.456%
2025-09-29	5.6500	5.6500	5.5000	5.5500	-9.756%	14	418	-92.973%
2025-09-25	5.8000	6.1500	5.8000	6.1500	+6.957%	4	413	-93.659%
2025-09-24	5.7500	5.7500	5.7500	5.7500	+1.411%	5	412	-93.217%
2025-09-23	5.4000	5.9000	5.4000	5.6700	+15.714%	186	407	-93.122%
2025-09-22	4.7200	4.9000	4.7200	4.9000	+10.112%	2	227	-92.041%
2025-09-19	4.4000	4.4500	4.4000	4.4500	-3.261%	6	227	-91.236%
2025-09-18	4.6000	4.6000	4.6000	4.6000	+3.371%	1	231	-91.522%
2025-09-16	4.4500	4.5000	4.4500	4.4500	-5.319%	4	231	-91.236%
2025-09-15	4.7000	4.7000	4.7000	4.7000	-8.738%	13	234	-91.702%
2025-09-12	5.1500	5.1500	5.1500	5.1500	+8.421%	2	231	-92.427%
2025-09-11	4.9500	4.9500	4.7500	4.7500	-5.941%	27	229	-91.789%
2025-09-10	4.5500	5.0500	4.5500	5.0500	+18.545%	3	217	-92.277%
2025-09-09	4.2600	4.2600	4.2600	4.2600	-4.270%	5	217	-90.845%
2025-09-08	4.5000	4.5000	4.3500	4.4500	-5.319%	8	212	-91.236%
2025-09-05	4.4500	4.7000	4.4500	4.7000	-3.093%	8	205	-91.702%
2025-08-29	4.7500	4.8500	4.7500	4.8500	+12.791%	8	194	-91.959%
2025-08-28	4.6500	4.6500	4.3000	4.3000	-7.527%	4	194	-90.930%
2025-08-27	4.5900	4.7000	4.5900	4.6500	-1.064%	221	191	-91.613%
2025-08-26	4.7000	4.7000	4.7000	4.7000	+4.444%	9	57	-91.702%
2025-08-25	4.5000	4.5000	4.5000	4.5000	-3.226%	10	57	-91.333%
2025-08-22	4.6500	4.6500	4.6500	4.6500	-16.216%	3	57	-91.613%
2025-08-20	5.4500	5.5500	5.4500	5.5500	+17.585%	11	57	-92.973%
2025-08-19	4.5500	4.8000	4.5500	4.7200	+3.736%	15	51	-91.737%
2025-08-18	4.6500	4.6500	4.4000	4.5500	+2.247%	18	38	-91.429%
2025-08-15	4.3500	4.5000	4.3500	4.4500	+2.299%	9	24	-91.236%
2025-08-14	4.4000	4.4000	4.3500	4.3500	-13.861%	16	19	-91.034%
2025-08-12	5.0500	5.0500	5.0500	5.0500	-4.717%	1	3	-92.277%
2025-08-11	5.3000	5.3000	5.3000	5.3000	0.000%	2	2	-92.642%