Dark

AMZN20260821P170
AMZN Aug 21 2026 170.00 Put (AMZN260821P00170000)
option OPRA

EOD

Jul 2, 2026

0.4900-5.769%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.4800	0.4900	0.4800	0.4900	-5.769%	4	6,529	0.000%
2026-07-01	0.5700	0.5700	0.4800	0.5200	-8.772%	285	6,529	-5.769%
2026-06-30	0.4800	0.5700	0.4500	0.5700	+7.547%	78	6,336	-14.035%
2026-06-29	0.5400	0.5500	0.4900	0.5300	-24.286%	306	6,303	-7.547%
2026-06-26	0.8300	0.8300	0.6600	0.7000	-13.580%	69	6,105	-30.000%
2026-06-25	0.8500	0.8600	0.7400	0.8100	+52.830%	46	6,104	-39.506%
2026-06-24	0.5600	0.5600	0.4800	0.5300	-18.462%	7	6,096	-7.547%
2026-06-23	0.9000	0.9000	0.5700	0.6500	-2.985%	18	6,097	-24.615%
2026-06-22	0.5600	0.7000	0.5600	0.6700	+28.846%	62	6,098	-26.866%
2026-06-18	0.5500	0.5600	0.5000	0.5200	-17.460%	33	6,053	-5.769%
2026-06-17	0.5500	0.6300	0.5500	0.6300	+23.529%	56	6,053	-22.222%
2026-06-16	0.5600	0.5600	0.5100	0.5100	-8.929%	93	6,050	-3.922%
2026-06-15	0.6100	0.6200	0.5600	0.5600	-36.364%	70	6,052	-12.500%
2026-06-12	0.9200	1.0400	0.8800	0.8800	+1.149%	27	6,084	-44.318%
2026-06-11	0.9000	0.9500	0.8000	0.8700	-11.224%	16	6,072	-43.678%
2026-06-10	0.8100	0.9800	0.8100	0.9800	+10.112%	12	6,064	-50.000%
2026-06-09	0.7600	0.8900	0.7600	0.8900	+4.706%	16	6,062	-44.944%
2026-06-08	0.7600	0.8600	0.7500	0.8500	+10.390%	337	6,057	-42.353%
2026-06-05	0.5000	0.7700	0.5000	0.7700	+30.508%	20	5,799	-36.364%
2026-06-04	0.6300	0.6300	0.5900	0.5900	-9.231%	6	5,800	-16.949%
2026-06-03	0.5000	0.6700	0.5000	0.6500	+18.182%	76	5,795	-24.615%
2026-06-02	0.5600	0.5700	0.5500	0.5500	+5.769%	4	5,730	-10.909%
2026-06-01	0.5200	0.5200	0.5200	0.5200	+8.333%	1	5,730	-5.769%
2026-05-29	0.4800	0.4800	0.4800	0.4800	+9.091%	2	5,730	+2.083%
2026-05-28	0.4900	0.4900	0.4200	0.4400	-6.383%	13	5,732	+11.364%
2026-05-27	0.4700	0.4900	0.4600	0.4700	+2.174%	6	5,740	+4.255%
2026-05-26	0.5000	0.5000	0.4600	0.4600	-13.208%	23	5,742	+6.522%
2026-05-22	0.5400	0.5400	0.5200	0.5300	-5.357%	9	5,738	-7.547%
2026-05-21	0.6700	0.6700	0.5300	0.5600	-5.085%	10	5,737	-12.500%
2026-05-20	0.6300	0.6300	0.5900	0.5900	-14.493%	7	5,737	-16.949%
2026-05-19	0.6900	0.7200	0.6900	0.6900	+11.290%	60	5,697	-28.986%
2026-05-18	0.6100	0.6200	0.6100	0.6200	-16.216%	2	5,697	-20.968%
2026-05-15	0.7500	0.7500	0.6900	0.7400	+19.355%	20	5,697	-33.784%
2026-05-14	0.6800	0.6800	0.6200	0.6200	-12.676%	19	5,690	-20.968%
2026-05-13	0.7900	0.7900	0.7100	0.7100	0.000%	101	5,577	-30.986%
2026-05-12	0.7400	0.7400	0.7100	0.7100	+12.698%	9	5,577	-30.986%
2026-05-11	0.6300	0.6300	0.6300	0.6300	-17.105%	1	5,577	-22.222%
2026-05-07	0.7300	0.7700	0.7200	0.7600	+4.110%	40	5,576	-35.526%
2026-05-06	0.7400	0.7400	0.7200	0.7300	0.000%	308	5,583	-32.877%
2026-05-05	0.6400	0.7300	0.6000	0.7300	0.000%	5	5,618	-32.877%
2026-05-04	0.7500	0.8200	0.7300	0.7300	-8.750%	93	5,614	-32.877%
2026-05-01	0.8700	0.8800	0.7700	0.8000	-8.046%	5	5,666	-38.750%
2026-04-30	0.7400	1.0600	0.7400	0.8700	-24.348%	6	5,666	-43.678%
2026-04-29	1.1000	1.1500	1.0800	1.1500	-3.361%	3	5,665	-57.391%
2026-04-28	1.2700	1.2700	1.1500	1.1900	-4.032%	9	5,666	-58.824%
2026-04-27	1.2000	1.2400	1.1900	1.2400	-0.800%	163	5,663	-60.484%
2026-04-24	1.3200	1.3200	1.2500	1.2500	-15.541%	19	5,637	-60.800%
2026-04-23	1.4400	1.4800	1.4000	1.4800	+2.778%	98	5,637	-66.892%
2026-04-22	1.5700	1.5700	1.4100	1.4400	-13.253%	33	5,665	-65.972%
2026-04-21	1.5400	1.6600	1.5000	1.6600	-4.598%	242	5,791	-70.482%
2026-04-20	1.7500	1.8100	1.7300	1.7400	+2.959%	139	5,791	-71.839%
2026-04-17	1.4800	1.7000	1.4000	1.6900	0.000%	214	5,801	-71.006%
2026-04-16	1.8200	1.8200	1.6900	1.6900	-4.520%	135	5,768	-71.006%
2026-04-15	1.8000	1.8100	1.7600	1.7700	-1.117%	3,017	5,797	-72.316%
2026-04-14	2.0800	2.0800	1.7000	1.7900	-26.033%	22	5,812	-72.626%
2026-04-13	2.4700	2.5100	2.4000	2.4200	-8.333%	172	5,831	-79.752%
2026-04-10	2.6800	2.7500	2.4900	2.6400	-12.000%	258	5,857	-81.439%
2026-04-09	3.6000	3.6000	3.0000	3.0000	-21.466%	124	5,670	-83.667%
2026-04-08	3.7000	3.9000	3.6500	3.8200	-31.541%	29	5,736	-87.173%
2026-04-07	5.4000	5.5800	5.4000	5.5800	+8.350%	2	5,734	-91.219%
2026-04-06	5.2000	5.2000	5.1500	5.1500	-14.876%	12	5,735	-90.485%
2026-04-02	6.8000	6.8000	5.8000	6.0500	+6.140%	13	5,731	-91.901%
2026-04-01	5.2000	5.7000	5.2000	5.7000	-5.000%	6	5,731	-91.404%
2026-03-31	6.6500	6.8500	5.8000	6.0000	-24.528%	48	5,732	-91.833%
2026-03-30	7.8500	7.9500	7.7000	7.9500	-4.447%	5	5,734	-93.836%
2026-03-27	7.3500	8.3200	7.3500	8.3200	+35.285%	66	5,733	-94.111%
2026-03-26	5.8500	6.1500	5.8500	6.1500	+4.237%	4	5,717	-92.033%
2026-03-25	5.5500	5.9000	5.4500	5.9000	-5.600%	36	5,715	-91.695%
2026-03-24	6.2000	6.2500	6.0000	6.2500	+8.696%	60	5,716	-92.160%
2026-03-23	5.8700	5.8700	5.4000	5.7500	-20.470%	71	5,699	-91.478%
2026-03-20	7.0000	7.2300	6.6000	7.2300	+11.231%	46	5,693	-93.223%
2026-03-19	6.4200	6.5800	6.2500	6.5000	+14.035%	43	5,659	-92.462%
2026-03-18	5.1500	5.7000	5.1500	5.7000	+9.615%	15	5,634	-91.404%
2026-03-17	5.2500	5.2500	5.1500	5.2000	-13.765%	6	5,630	-90.577%
2026-03-16	6.3800	6.4500	6.0300	6.0300	-16.250%	14	5,625	-91.874%
2026-03-13	6.8000	7.3900	6.7000	7.2000	+3.597%	88	5,624	-93.194%
2026-03-12	6.4500	6.9500	6.4500	6.9500	+13.934%	15	5,551	-92.950%
2026-03-11	5.6000	6.2000	5.6000	6.1000	+7.965%	38	5,542	-91.967%
2026-03-10	6.1500	6.1500	5.6500	5.6500	-15.038%	6	5,507	-91.327%
2026-03-09	7.7700	7.7700	6.6500	6.6500	-1.042%	184	5,512	-92.632%
2026-03-06	6.3000	6.7200	5.9000	6.7200	+12.941%	96	5,519	-92.708%
2026-03-05	5.2400	5.9500	5.2400	5.9500	+6.250%	69	5,585	-91.765%
2026-03-04	5.9700	5.9700	5.5000	5.6000	-19.424%	43	5,609	-91.250%
2026-03-03	8.1000	8.2900	6.9500	6.9500	-2.797%	176	5,592	-92.950%
2026-03-02	7.9000	7.9000	6.6500	7.1500	+3.623%	83	5,517	-93.147%
2026-02-27	7.1500	7.3000	6.6500	6.9000	+1.471%	201	5,499	-92.899%
2026-02-26	6.3000	7.1000	6.3000	6.8000	+10.569%	959	5,389	-92.794%
2026-02-25	6.3000	6.4000	6.1500	6.1500	-7.519%	196	5,855	-92.033%
2026-02-24	6.5000	6.6500	6.3500	6.6500	-13.636%	35	5,855	-92.632%
2026-02-23	7.0000	7.7000	7.0000	7.7000	+18.462%	28	5,854	-93.636%
2026-02-20	6.3500	6.7000	6.3500	6.5000	-12.162%	102	5,839	-92.462%
2026-02-19	7.2000	7.5500	7.0000	7.4000	+3.641%	864	5,780	-93.378%
2026-02-18	7.3400	7.3400	6.7700	7.1400	-9.620%	303	6,089	-93.137%
2026-02-17	8.5500	8.6000	7.8000	7.9000	-6.509%	59	5,985	-93.797%
2026-02-13	8.6500	8.6500	7.8000	8.4500	0.000%	1,203	5,930	-94.201%
2026-02-12	7.4500	8.5900	7.3500	8.4500	+19.014%	3,641	5,930	-94.201%
2026-02-11	6.7400	7.1000	6.7400	7.1000	+8.397%	116	3,422	-93.099%
2026-02-10	6.6500	6.6500	6.4700	6.5500	+1.866%	6	3,517	-92.519%
2026-02-09	7.2500	7.4500	6.2400	6.4300	+0.469%	1,160	3,520	-92.379%
2026-02-06	8.3400	8.3400	6.4000	6.4000	+9.402%	414	2,394	-92.344%
2026-02-05	5.4200	5.8500	5.4200	5.8500	+30.000%	108	2,407	-91.624%
2026-02-04	3.9000	4.5000	3.9000	4.5000	+20.000%	353	2,330	-89.111%
2026-02-03	3.3700	3.7500	3.3700	3.7500	+22.951%	6	1,977	-86.933%
2026-02-02	3.0500	3.0500	3.0500	3.0500	-10.294%	4	1,983	-83.934%
2026-01-30	3.4000	3.4000	3.4000	3.4000	+7.937%	5	1,987	-85.588%
2026-01-28	3.1500	3.1500	3.1500	3.1500	-0.316%	4	1,987	-84.444%
2026-01-27	3.4000	3.4000	3.1600	3.1600	-10.227%	15	1,983	-84.494%
2026-01-26	3.5500	3.5500	3.4300	3.5200	+2.029%	33	1,998	-86.080%
2026-01-23	3.3000	3.4500	3.3000	3.4500	-6.757%	81	2,000	-85.797%
2026-01-22	3.6000	3.7000	3.6000	3.7000	-19.740%	58	1,950	-86.757%
2026-01-21	4.4900	4.6100	4.4900	4.6100	+2.673%	81	1,909	-89.371%
2026-01-20	3.9500	4.4900	3.8500	4.4900	+30.904%	222	1,833	-89.087%
2026-01-15	3.4300	3.4300	3.4300	3.4300	+17.466%	1	1,680	-85.714%
2026-01-12	2.8800	2.9200	2.8800	2.9200	-0.341%	2	1,681	-83.219%
2026-01-09	2.9300	2.9300	2.9300	2.9300	-4.560%	2	1,681	-83.276%
2026-01-08	3.2000	3.2000	3.0700	3.0700	-6.970%	3	1,681	-84.039%
2026-01-07	3.2500	3.3000	3.2500	3.3000	-2.941%	2	1,682	-85.152%
2026-01-06	3.3000	3.4300	3.3000	3.4000	-15.000%	7	1,681	-85.588%
2026-01-05	4.4900	4.4900	3.9500	4.0000	-18.534%	4	1,685	-87.750%
2026-01-02	4.7500	5.0500	4.7500	4.9100	+18.313%	17	1,685	-90.020%
2025-12-31	4.1200	4.1500	4.1200	4.1500	-0.480%	3	1,665	-88.193%
2025-12-29	4.1700	4.1700	4.1700	4.1700	+0.482%	1	1,665	-88.249%
2025-12-26	4.1500	4.1500	4.1500	4.1500	-5.682%	1	1,665	-88.193%
2025-12-23	4.4000	4.4000	4.4000	4.4000	-14.563%	5	1,665	-88.864%
2025-12-18	5.1500	5.1500	5.1500	5.1500	-11.966%	77	1,665	-90.485%
2025-12-17	5.7500	5.8500	5.7500	5.8500	+3.175%	10	1,628	-91.624%
2025-12-16	5.6800	5.6800	5.6700	5.6700	+12.277%	25	1,618	-91.358%
2025-12-10	5.0500	5.0500	5.0500	5.0500	-8.182%	87	1,643	-90.297%
2025-12-09	5.4500	5.5000	5.4500	5.5000	+2.804%	61	1,558	-91.091%
2025-12-05	5.5000	5.5000	5.3500	5.3500	+11.458%	36	1,536	-90.841%
2025-12-02	4.8000	4.8000	4.8000	4.8000	-6.615%	1	1,533	-89.792%
2025-12-01	5.2000	5.2000	5.0600	5.1400	-7.387%	4	1,534	-90.467%
2025-11-28	5.5500	5.5500	5.5500	5.5500	-11.483%	2	1,536	-91.171%
2025-11-25	6.2700	6.2700	6.2700	6.2700	-7.794%	2	1,534	-92.185%
2025-11-24	6.8000	6.8000	6.8000	6.8000	-19.048%	2	1,536	-92.794%
2025-11-21	8.6000	8.6000	8.4000	8.4000	+2.190%	14	1,534	-94.167%
2025-11-20	6.4500	8.2200	6.4500	8.2200	+4.713%	3	1,534	-94.039%
2025-11-19	7.8500	7.8500	7.8500	7.8500	+9.790%	1	1,534	-93.758%
2025-11-18	7.1300	7.5500	7.1300	7.1500	+17.213%	3	1,534	-93.147%
2025-11-17	6.1000	6.1000	6.1000	6.1000	+39.269%	1	1,533	-91.967%
2025-11-11	4.3800	4.3800	4.3800	4.3800	-1.351%	1	1,532	-88.813%
2025-11-10	4.3100	4.4400	4.3100	4.4400	-18.681%	2	1,533	-88.964%
2025-11-07	5.4600	5.4600	5.4600	5.4600	+53.803%	1	1,533	-91.026%
2025-11-03	3.5600	3.5600	3.5500	3.5500	-15.476%	6	1,526	-86.197%
2025-10-31	3.9700	4.2000	3.9700	4.2000	-31.485%	16	1,526	-88.333%
2025-10-30	5.7700	6.1600	5.7700	6.1300	+12.477%	50	1,540	-92.007%
2025-10-29	5.1000	5.4500	5.1000	5.4500	+4.008%	21	1,490	-91.009%
2025-10-28	5.6000	5.6000	5.2000	5.2400	-5.586%	9	1,491	-90.649%
2025-10-27	5.3200	5.5800	5.3200	5.5500	-15.653%	8	1,489	-91.171%
2025-10-21	6.9500	6.9500	6.4800	6.5800	-22.130%	3	1,489	-92.553%
2025-10-17	8.5800	8.5800	8.4400	8.4500	-4.412%	9	1,490	-94.201%
2025-10-16	8.8400	8.9000	8.8300	8.8400	+17.553%	12	1,483	-94.457%
2025-10-14	8.5000	8.5000	7.5200	7.5200	+3.724%	2	1,483	-93.484%
2025-10-13	7.2500	7.2500	7.2500	7.2500	-8.228%	1	1,483	-93.241%
2025-10-10	6.1500	7.9000	6.1500	7.9000	+30.579%	3	1,482	-93.797%
2025-10-09	6.0500	6.0500	6.0500	6.0500	-15.738%	1	1,479	-91.901%
2025-10-06	7.1900	7.1900	7.1800	7.1800	+12.188%	49	1,478	-93.175%
2025-10-03	6.3000	6.4000	6.3000	6.4000	-3.904%	19	1,429	-92.344%
2025-10-02	6.6600	6.6600	6.6600	6.6600	+4.063%	1	1,418	-92.643%
2025-10-01	6.4500	6.4500	6.3500	6.4000	0.000%	9	1,419	-92.344%
2025-09-29	6.4000	6.4000	6.4000	6.4000	-11.724%	1	1,417	-92.344%
2025-09-25	6.7000	7.2500	6.7000	7.2500	+5.072%	1,006	1,417	-93.241%
2025-09-24	6.9000	6.9000	6.9000	6.9000	+6.154%	49	415	-92.899%
2025-09-23	6.8000	6.8000	6.5000	6.5000	+11.876%	21	391	-92.462%
2025-09-22	5.4500	5.8100	5.4500	5.8100	+11.303%	24	376	-91.566%
2025-09-19	5.0700	5.2200	5.0700	5.2200	+1.359%	2	373	-90.613%
2025-09-16	5.1500	5.1500	5.1500	5.1500	-14.167%	1	373	-90.485%
2025-09-12	6.0000	6.0000	6.0000	6.0000	+6.195%	4	372	-91.833%
2025-09-11	5.7000	5.7000	5.6500	5.6500	-0.877%	46	370	-91.327%
2025-09-10	4.9000	5.7000	4.9000	5.7000	+16.327%	14	326	-91.404%
2025-09-09	4.9000	4.9000	4.9000	4.9000	-2.970%	1	318	-90.000%
2025-09-08	5.1200	5.1200	4.9500	5.0500	-13.675%	10	318	-90.297%
2025-09-03	5.9000	5.9000	5.8500	5.8500	-6.550%	206	322	-91.624%
2025-09-02	5.6000	6.2600	5.6000	6.2600	+23.960%	44	116	-92.173%
2025-08-29	5.0500	5.0500	5.0500	5.0500	+2.020%	1	85	-90.297%
2025-08-28	5.3500	5.3500	4.9500	4.9500	-7.477%	4	85	-90.101%
2025-08-27	5.3000	5.3500	5.3000	5.3500	-0.926%	2	82	-90.841%
2025-08-26	5.4000	5.4000	5.4000	5.4000	+3.846%	7	74	-90.926%
2025-08-25	5.2000	5.2000	5.2000	5.2000	-3.704%	1	74	-90.577%
2025-08-22	5.6700	5.6700	5.4000	5.4000	-15.228%	2	73	-90.926%
2025-08-21	6.3700	6.3700	6.3700	6.3700	+7.601%	14	72	-92.308%
2025-08-20	6.0000	6.4000	5.9200	5.9200	+9.630%	9	72	-91.723%
2025-08-19	5.4000	5.4000	5.4000	5.4000	+4.854%	1	65	-90.926%
2025-08-18	5.2000	5.2000	5.1500	5.1500	+3.000%	8	64	-90.485%
2025-08-14	5.0500	5.2500	5.0000	5.0000	0.000%	64	63	-90.200%