Dark

AMZN20260821P175
AMZN Aug 21 2026 175.00 Put (AMZN260821P00175000)
option OPRA

EOD

Aug 18, 2026

0.01000.000%(0.0000)15

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%	15	4,559	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,559	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	17	4,559	0.000%
2026-08-13	0.0100	0.0200	0.0100	0.0100	-50.000%	71	4,559	0.000%
2026-08-12	0.0200	0.0200	0.0200	0.0200	+100.000%	1	4,548	-50.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	-50.000%	3	4,548	0.000%
2026-08-10	0.0200	0.0300	0.0100	0.0200	0.000%	5	4,548	-50.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	-33.333%	60	4,549	-50.000%
2026-08-04	0.0500	0.0500	0.0200	0.0300	0.000%	340	4,606	-66.667%
2026-08-03	0.0400	0.0700	0.0100	0.0300	-66.667%	39	4,583	-66.667%
2026-07-31	0.1500	0.1500	0.0400	0.0900	-74.286%	1,570	4,596	-88.889%
2026-07-30	0.3200	0.3500	0.2800	0.3500	-7.895%	17	3,576	-97.143%
2026-07-29	0.3400	0.3900	0.3100	0.3800	+11.765%	91	3,572	-97.368%
2026-07-28	0.3200	0.3400	0.2900	0.3400	+13.333%	26	3,593	-97.059%
2026-07-27	0.1900	0.3100	0.1900	0.3000	0.000%	69	3,602	-96.667%
2026-07-24	0.3300	0.4000	0.2500	0.3000	-23.077%	71	3,650	-96.667%
2026-07-23	0.3600	0.4700	0.3500	0.3900	+44.444%	167	3,704	-97.436%
2026-07-22	0.2700	0.2700	0.2500	0.2700	+12.500%	35	3,779	-96.296%
2026-07-21	0.2700	0.2700	0.2400	0.2400	-7.692%	18	3,793	-95.833%
2026-07-20	0.3000	0.3000	0.2400	0.2600	-18.750%	15	3,793	-96.154%
2026-07-17	0.3500	0.3500	0.3200	0.3200	+18.519%	12	3,798	-96.875%
2026-07-16	0.3000	0.3000	0.2300	0.2700	0.000%	24	3,808	-96.296%
2026-07-15	0.3300	0.3300	0.2500	0.2700	-22.857%	89	3,809	-96.296%
2026-07-14	0.3900	0.4000	0.3400	0.3500	-2.778%	42	3,812	-97.143%
2026-07-13	0.3900	0.4100	0.3600	0.3600	-7.692%	183	3,814	-97.222%
2026-07-10	0.4200	0.4600	0.3800	0.3900	-13.333%	180	3,896	-97.436%
2026-07-09	0.5400	0.5400	0.4000	0.4500	-10.000%	122	3,987	-97.778%
2026-07-08	0.5300	0.5300	0.5000	0.5000	+2.041%	8	4,006	-98.000%
2026-07-07	0.5000	0.5600	0.4800	0.4900	-5.769%	74	4,005	-97.959%
2026-07-06	0.5400	0.5500	0.5100	0.5200	-8.772%	149	4,000	-98.077%
2026-07-02	0.6400	0.6400	0.5700	0.5700	-5.000%	36	3,881	-98.246%
2026-07-01	0.6200	0.6500	0.6000	0.6000	-17.808%	20	3,881	-98.333%
2026-06-30	0.6700	0.7300	0.5800	0.7300	+14.063%	58	3,882	-98.630%
2026-06-29	0.6800	0.6800	0.5900	0.6400	-34.021%	29	3,876	-98.438%
2026-06-26	1.0700	1.0700	0.8600	0.9700	-8.491%	58	3,861	-98.969%
2026-06-25	0.9100	1.1200	0.9100	1.0600	+39.474%	105	3,881	-99.057%
2026-06-24	0.7200	0.8000	0.5900	0.7600	0.000%	71	3,902	-98.684%
2026-06-23	0.7700	0.7800	0.7500	0.7600	-11.628%	15	3,929	-98.684%
2026-06-22	0.7000	0.9200	0.7000	0.8600	+34.375%	123	3,926	-98.837%
2026-06-18	0.7000	0.7000	0.6200	0.6400	-18.987%	9	3,840	-98.438%
2026-06-17	0.6800	0.7900	0.6800	0.7900	+29.508%	7	3,840	-98.734%
2026-06-16	0.6100	0.6100	0.6100	0.6100	-14.085%	1	3,841	-98.361%
2026-06-15	0.7600	0.7600	0.7100	0.7100	-29.000%	8	3,841	-98.592%
2026-06-12	1.1900	1.1900	1.0000	1.0000	+3.093%	207	3,843	-99.000%
2026-06-11	1.1500	1.2200	0.9700	0.9700	-15.652%	276	3,738	-98.969%
2026-06-10	1.0000	1.1700	1.0000	1.1500	+12.745%	107	3,578	-99.130%
2026-06-09	1.0000	1.1500	0.9900	1.0200	+2.000%	43	3,528	-99.020%
2026-06-08	0.9000	1.0000	0.9000	1.0000	+40.845%	205	3,503	-99.000%
2026-06-05	0.6400	0.7200	0.6300	0.7100	-1.389%	11	3,455	-98.592%
2026-06-04	0.7100	0.7300	0.6600	0.7200	-11.111%	30	3,454	-98.611%
2026-06-03	0.7100	0.8200	0.6900	0.8100	+24.615%	24	3,454	-98.765%
2026-06-02	0.7300	0.7300	0.6500	0.6500	+14.035%	8	3,455	-98.462%
2026-06-01	0.6000	0.6000	0.5700	0.5700	+5.556%	23	3,459	-98.246%
2026-05-29	0.5300	0.5500	0.5100	0.5400	-3.571%	15	3,460	-98.148%
2026-05-28	0.5500	0.5600	0.5500	0.5600	0.000%	2	3,463	-98.214%
2026-05-27	0.5600	0.5600	0.5600	0.5600	0.000%	1	3,465	-98.214%
2026-05-26	0.5500	0.6200	0.5400	0.5600	-15.152%	17	3,465	-98.214%
2026-05-22	0.6300	0.6900	0.6300	0.6600	+11.864%	12	3,473	-98.485%
2026-05-21	0.7700	0.7700	0.5900	0.5900	-15.714%	12	3,468	-98.305%
2026-05-20	0.7000	0.7000	0.7000	0.7000	-10.256%	1	3,468	-98.571%
2026-05-19	0.8500	0.8900	0.7800	0.7800	+6.849%	21	3,456	-98.718%
2026-05-18	0.7100	0.7400	0.7100	0.7300	-15.116%	7	3,456	-98.630%
2026-05-15	0.8800	0.8800	0.8300	0.8600	+6.173%	4	3,456	-98.837%
2026-05-14	0.8400	0.8500	0.8100	0.8100	-4.706%	4	3,457	-98.765%
2026-05-13	0.8500	0.8500	0.8500	0.8500	+1.190%	4	3,458	-98.824%
2026-05-12	0.8600	0.8700	0.8400	0.8400	+12.000%	5	3,458	-98.810%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-3.846%	1	3,458	-98.667%
2026-05-08	0.7800	0.8100	0.7800	0.7800	-8.235%	5	3,457	-98.718%
2026-05-07	0.8400	0.8600	0.8200	0.8500	+4.938%	6	3,458	-98.824%
2026-05-06	0.8400	0.8400	0.8100	0.8100	-8.989%	62	3,455	-98.765%
2026-05-05	0.8100	0.9100	0.7500	0.8900	+2.299%	8	3,484	-98.876%
2026-05-04	0.8900	0.9400	0.8300	0.8700	-7.447%	117	3,485	-98.851%
2026-05-01	0.9600	0.9600	0.9400	0.9400	-8.738%	4	3,519	-98.936%
2026-04-30	0.7700	1.2000	0.7700	1.0300	-21.970%	19	3,519	-99.029%
2026-04-29	1.3600	1.3700	1.3000	1.3200	-5.714%	19	3,522	-99.242%
2026-04-28	1.5400	1.5400	1.4000	1.4000	-2.778%	8	3,521	-99.286%
2026-04-27	1.4600	1.4700	1.4200	1.4400	+2.857%	131	3,524	-99.306%
2026-04-24	1.6400	1.6400	1.3800	1.4000	-17.647%	133	3,433	-99.286%
2026-04-23	1.7000	1.7000	1.7000	1.7000	-1.163%	2	3,531	-99.412%
2026-04-22	1.8400	1.8700	1.6800	1.7200	-10.417%	58	3,531	-99.419%
2026-04-21	1.8500	1.9200	1.8000	1.9200	-3.030%	32	3,525	-99.479%
2026-04-20	2.0600	2.1400	1.9800	1.9800	-1.000%	122	3,542	-99.495%
2026-04-17	1.8100	2.0100	1.6700	2.0000	-0.990%	271	3,612	-99.500%
2026-04-16	2.1600	2.1600	1.9800	2.0200	-4.265%	213	3,499	-99.505%
2026-04-15	2.1600	2.1600	2.1000	2.1100	-3.211%	8	3,335	-99.526%
2026-04-14	2.4700	2.4700	2.0400	2.1800	-25.342%	71	3,339	-99.541%
2026-04-13	3.1000	3.1000	2.8500	2.9200	-4.262%	38	3,363	-99.658%
2026-04-10	3.2000	3.2300	2.9500	3.0500	-16.438%	206	3,356	-99.672%
2026-04-09	4.3000	4.3000	3.6000	3.6500	-19.248%	93	3,260	-99.726%
2026-04-08	4.2800	4.5900	4.2800	4.5200	-27.448%	32	3,302	-99.779%
2026-04-07	6.6500	6.6500	6.1000	6.2300	+1.631%	42	3,306	-99.839%
2026-04-06	6.7000	6.7000	6.1000	6.1300	-13.662%	390	3,314	-99.837%
2026-04-02	7.4100	7.4100	7.1000	7.1000	+7.576%	2	3,351	-99.859%
2026-04-01	6.6300	6.6300	6.0000	6.6000	-5.308%	408	3,351	-99.848%
2026-03-31	8.1100	8.1100	6.9700	6.9700	-25.455%	64	3,285	-99.857%
2026-03-30	9.1000	9.3500	8.4500	9.3500	-3.109%	46	3,276	-99.893%
2026-03-27	8.2000	9.6500	8.2000	9.6500	+24.036%	35	3,268	-99.896%
2026-03-26	7.3500	7.7800	6.7500	7.7800	+16.642%	27	3,254	-99.871%
2026-03-25	6.4000	6.7500	6.4000	6.6700	-8.630%	18	3,254	-99.850%
2026-03-24	7.4500	7.4500	7.1500	7.3000	+8.955%	54	3,257	-99.863%
2026-03-23	7.0000	7.0000	6.3500	6.7000	-20.238%	87	3,277	-99.851%
2026-03-20	7.9000	8.4000	7.6500	8.4000	+10.526%	17	3,274	-99.881%
2026-03-19	7.9700	7.9700	7.3500	7.6000	+2.703%	167	3,267	-99.868%
2026-03-18	6.2000	7.4000	6.2000	7.4000	+25.424%	160	3,193	-99.865%
2026-03-17	6.2500	6.3500	5.9000	5.9000	-13.235%	38	3,178	-99.831%
2026-03-16	7.4500	7.4500	6.8000	6.8000	-18.563%	44	3,195	-99.853%
2026-03-13	7.9000	8.4500	7.8000	8.3500	+1.829%	58	3,236	-99.880%
2026-03-12	7.6500	8.2000	7.6100	8.2000	+14.685%	1,143	3,207	-99.878%
2026-03-11	6.4500	7.1800	6.4500	7.1500	+4.380%	16	2,975	-99.860%
2026-03-10	7.2600	7.2600	6.6100	6.8500	-8.054%	93	2,969	-99.854%
2026-03-09	8.9400	8.9500	7.4500	7.4500	-6.875%	125	2,997	-99.866%
2026-03-06	7.3500	8.0000	6.9500	8.0000	+22.137%	91	2,962	-99.875%
2026-03-05	6.2300	6.9000	6.2300	6.5500	+0.306%	191	2,940	-99.847%
2026-03-04	7.2200	7.2200	6.4000	6.5300	-19.877%	34	3,031	-99.847%
2026-03-03	9.8500	9.8500	8.0500	8.1500	-0.123%	227	3,007	-99.877%
2026-03-02	8.0000	8.4000	7.7000	8.1600	+2.000%	153	2,987	-99.877%
2026-02-27	8.3500	8.5000	7.8000	8.0000	0.000%	117	2,936	-99.875%
2026-02-26	7.9500	8.3500	7.7300	8.0000	+8.844%	1,631	2,878	-99.875%
2026-02-25	7.2500	7.4000	7.1500	7.3500	-5.769%	111	2,213	-99.864%
2026-02-24	7.6000	7.8000	7.6000	7.8000	-11.464%	63	2,213	-99.872%
2026-02-23	8.4000	8.8300	8.4000	8.8100	+15.921%	34	2,189	-99.886%
2026-02-20	8.8100	8.8100	7.4500	7.6000	-12.139%	992	2,207	-99.868%
2026-02-19	8.6500	8.8000	8.2500	8.6500	+6.135%	23	1,502	-99.884%
2026-02-18	8.2500	8.2500	7.8800	8.1500	-12.366%	42	1,483	-99.877%
2026-02-17	9.8500	10.5500	9.1500	9.3000	-5.102%	125	1,463	-99.892%
2026-02-13	10.0000	10.2000	9.1500	9.8000	-1.010%	48	1,453	-99.898%
2026-02-12	8.6000	9.9000	8.6000	9.9000	+19.277%	259	1,453	-99.899%
2026-02-11	7.9500	8.3500	7.9500	8.3000	+7.932%	309	1,204	-99.880%
2026-02-10	7.3100	7.6900	7.1500	7.6900	+1.184%	36	1,058	-99.870%
2026-02-09	8.1000	9.0000	6.9900	7.6000	-6.748%	41	1,069	-99.868%
2026-02-06	9.1800	9.7400	8.1500	8.1500	+16.762%	476	1,062	-99.877%
2026-02-05	7.1000	7.1000	6.5000	6.9800	+30.467%	39	826	-99.857%
2026-02-04	5.3500	5.3500	5.3500	5.3500	+46.575%	1	857	-99.813%
2026-02-02	3.6500	3.6500	3.6500	3.6500	-14.118%	1	856	-99.726%
2026-01-29	3.7700	4.3500	3.7700	4.2500	+16.438%	180	857	-99.765%
2026-01-27	3.9000	3.9000	3.6500	3.6500	-10.099%	3	817	-99.726%
2026-01-26	4.0600	4.1200	4.0600	4.0600	-9.577%	3	816	-99.754%
2026-01-22	4.4900	4.4900	4.4900	4.4900	-6.846%	1	815	-99.777%
2026-01-21	5.1500	5.3900	4.7500	4.8200	-6.770%	8	814	-99.793%
2026-01-20	4.4000	5.1700	4.4000	5.1700	+26.098%	23	806	-99.807%
2026-01-16	4.1000	4.1000	4.1000	4.1000	+20.944%	1	802	-99.756%
2026-01-12	3.4300	3.4300	3.3900	3.3900	0.000%	12	802	-99.705%
2026-01-09	3.4500	3.5000	3.3900	3.3900	-7.629%	27	811	-99.705%
2026-01-08	3.6500	3.7000	3.6500	3.6700	-8.250%	9	794	-99.728%
2026-01-07	3.9000	4.0000	3.7600	4.0000	-13.978%	301	794	-99.750%
2026-01-05	4.6900	4.6900	4.6500	4.6500	-17.553%	3	698	-99.785%
2026-01-02	5.5500	5.7000	5.5500	5.6400	+12.800%	5	696	-99.823%
2025-12-31	4.8100	5.0000	4.8100	5.0000	-4.215%	11	688	-99.800%
2025-12-23	5.2200	5.2200	5.2200	5.2200	-10.769%	1	688	-99.808%
2025-12-19	5.8500	5.8500	5.8500	5.8500	-3.306%	2	687	-99.829%
2025-12-18	6.0500	6.0500	6.0500	6.0500	-9.567%	13	688	-99.835%
2025-12-16	6.6900	6.6900	6.5800	6.6900	-0.889%	23	676	-99.851%
2025-12-15	6.4700	6.7500	6.4700	6.7500	+15.385%	17	674	-99.852%
2025-12-11	5.8500	5.8500	5.8500	5.8500	-1.681%	1	660	-99.829%
2025-12-10	5.9500	5.9500	5.9500	5.9500	-6.299%	53	661	-99.832%
2025-12-09	6.3000	6.3500	6.3000	6.3500	-6.342%	93	613	-99.843%
2025-12-04	6.7800	6.7800	6.7800	6.7800	+10.423%	20	528	-99.853%
2025-12-03	6.1500	6.1500	6.1400	6.1400	+6.783%	20	528	-99.837%
2025-12-02	5.7500	5.7500	5.7500	5.7500	-11.538%	2	518	-99.826%
2025-11-26	6.5000	6.5000	6.5000	6.5000	-11.565%	25	516	-99.846%
2025-11-24	7.8500	7.8500	7.3500	7.3500	-23.438%	9	516	-99.864%
2025-11-21	10.0700	10.1500	9.6000	9.6000	+25.490%	5	513	-99.896%
2025-11-20	7.6500	7.6500	7.6500	7.6500	+4.082%	1	509	-99.869%
2025-11-17	7.3500	7.3500	7.3500	7.3500	+11.027%	2	509	-99.864%
2025-11-14	6.6200	6.6200	6.6200	6.6200	+1.846%	2	507	-99.849%
2025-11-13	5.6500	6.5000	5.6500	6.5000	+26.214%	13	506	-99.846%
2025-11-10	5.1500	5.1500	5.1500	5.1500	+5.102%	2	509	-99.806%
2025-11-04	4.9000	4.9000	4.9000	4.9000	+15.294%	30	509	-99.796%
2025-11-03	4.2500	4.2500	4.2500	4.2500	-10.901%	1	534	-99.765%
2025-10-31	4.2000	4.7700	4.2000	4.7700	-35.541%	37	534	-99.790%
2025-10-30	7.1000	7.4000	7.1000	7.4000	+17.460%	17	544	-99.865%
2025-10-29	6.3500	6.3500	6.0500	6.3000	+3.279%	20	545	-99.841%
2025-10-28	6.4500	6.5500	6.1000	6.1000	-3.937%	96	539	-99.836%
2025-10-27	6.1500	6.3500	6.1500	6.3500	-3.788%	5	549	-99.843%
2025-10-24	6.6000	6.6000	6.6000	6.6000	-10.811%	1	549	-99.848%
2025-10-23	7.4000	7.4000	7.4000	7.4000	-12.114%	1	549	-99.865%
2025-10-22	7.9500	8.4200	7.9500	8.4200	+14.870%	3	548	-99.881%
2025-10-21	7.2400	7.3300	7.2400	7.3300	-14.269%	2	548	-99.864%
2025-10-20	8.7500	8.7900	8.5500	8.5500	-8.458%	37	549	-99.883%
2025-10-16	9.2100	9.3400	9.2100	9.3400	+0.430%	2	560	-99.893%
2025-10-14	9.0500	9.3000	9.0500	9.3000	+10.979%	10	561	-99.892%
2025-10-13	8.2200	8.3900	8.2200	8.3800	-1.988%	6	561	-99.881%
2025-10-10	8.0000	8.5500	8.0000	8.5500	+15.385%	16	562	-99.883%
2025-10-09	7.3500	7.4900	7.3500	7.4100	-7.375%	40	546	-99.865%
2025-10-06	8.5500	8.5500	8.0000	8.0000	+8.844%	6	528	-99.875%
2025-10-01	7.3500	7.3500	7.3500	7.3500	-5.648%	5	527	-99.864%
2025-09-30	7.8000	7.8000	7.7100	7.7900	-1.392%	3	527	-99.872%
2025-09-26	7.9000	7.9000	7.9000	7.9000	-4.819%	1	528	-99.873%
2025-09-25	7.7500	8.3000	7.7000	8.3000	+5.732%	14	528	-99.880%
2025-09-24	7.8000	7.9500	7.8000	7.8500	+1.948%	254	528	-99.873%
2025-09-23	7.6000	7.7000	7.6000	7.7000	+22.222%	3	281	-99.870%
2025-09-22	6.4000	6.4000	6.3000	6.3000	+3.279%	10	279	-99.841%
2025-09-17	6.1000	6.1000	6.1000	6.1000	+3.390%	1	277	-99.836%
2025-09-16	5.9000	5.9000	5.9000	5.9000	-6.349%	1	277	-99.831%
2025-09-15	6.2000	6.3000	6.1500	6.3000	-5.263%	4	276	-99.841%
2025-09-10	6.0000	6.6500	6.0000	6.6500	+19.820%	6	276	-99.850%
2025-09-09	5.7000	5.7000	5.5400	5.5500	-3.478%	26	273	-99.820%
2025-09-08	5.6500	5.8000	5.6500	5.7500	-3.523%	9	273	-99.826%
2025-09-05	5.9700	5.9700	5.9600	5.9600	+1.017%	25	270	-99.832%
2025-09-04	6.0000	6.0000	5.9000	5.9000	-15.108%	146	252	-99.831%
2025-09-02	6.9500	6.9500	6.9500	6.9500	+13.934%	1	196	-99.856%
2025-08-29	5.9000	6.1000	5.9000	6.1000	+7.018%	2	196	-99.836%
2025-08-28	5.7000	5.7000	5.7000	5.7000	-7.015%	5	196	-99.825%
2025-08-27	6.0500	6.2200	6.0500	6.1300	-2.853%	6	192	-99.837%
2025-08-26	6.2500	6.3100	6.2000	6.3100	+0.960%	5	190	-99.842%
2025-08-25	6.2500	6.2500	6.2500	6.2500	-0.951%	20	188	-99.840%
2025-08-22	7.2600	7.2600	6.3100	6.3100	-13.562%	138	168	-99.842%
2025-08-21	7.3000	7.3000	7.3000	7.3000	0.000%	1	69	-99.863%
2025-08-20	7.3000	7.3000	7.3000	7.3000	+23.729%	1	68	-99.863%
2025-08-15	5.9000	5.9000	5.9000	5.9000	+0.855%	2	67	-99.831%
2025-08-14	5.9000	5.9500	5.8000	5.8500	-17.606%	43	66	-99.829%
2025-08-12	7.1000	7.1000	7.1000	7.1000	-0.699%	20	23	-99.859%
2025-08-11	7.1500	7.1500	7.1500	7.1500	0.000%	3	3	-99.860%