Dark

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

EOD

Jul 2, 2026

0.5700-5.000%(-0.0300)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.6400	0.6400	0.5700	0.5700	-5.000%	36	3,881	0.000%
2026-07-01	0.6200	0.6500	0.6000	0.6000	-17.808%	20	3,881	-5.000%
2026-06-30	0.6700	0.7300	0.5800	0.7300	+14.063%	58	3,882	-21.918%
2026-06-29	0.6800	0.6800	0.5900	0.6400	-34.021%	29	3,876	-10.938%
2026-06-26	1.0700	1.0700	0.8600	0.9700	-8.491%	58	3,861	-41.237%
2026-06-25	0.9100	1.1200	0.9100	1.0600	+39.474%	105	3,881	-46.226%
2026-06-24	0.7200	0.8000	0.5900	0.7600	0.000%	71	3,902	-25.000%
2026-06-23	0.7700	0.7800	0.7500	0.7600	-11.628%	15	3,929	-25.000%
2026-06-22	0.7000	0.9200	0.7000	0.8600	+34.375%	123	3,926	-33.721%
2026-06-18	0.7000	0.7000	0.6200	0.6400	-18.987%	9	3,840	-10.938%
2026-06-17	0.6800	0.7900	0.6800	0.7900	+29.508%	7	3,840	-27.848%
2026-06-16	0.6100	0.6100	0.6100	0.6100	-14.085%	1	3,841	-6.557%
2026-06-15	0.7600	0.7600	0.7100	0.7100	-29.000%	8	3,841	-19.718%
2026-06-12	1.1900	1.1900	1.0000	1.0000	+3.093%	207	3,843	-43.000%
2026-06-11	1.1500	1.2200	0.9700	0.9700	-15.652%	276	3,738	-41.237%
2026-06-10	1.0000	1.1700	1.0000	1.1500	+12.745%	107	3,578	-50.435%
2026-06-09	1.0000	1.1500	0.9900	1.0200	+2.000%	43	3,528	-44.118%
2026-06-08	0.9000	1.0000	0.9000	1.0000	+40.845%	205	3,503	-43.000%
2026-06-05	0.6400	0.7200	0.6300	0.7100	-1.389%	11	3,455	-19.718%
2026-06-04	0.7100	0.7300	0.6600	0.7200	-11.111%	30	3,454	-20.833%
2026-06-03	0.7100	0.8200	0.6900	0.8100	+24.615%	24	3,454	-29.630%
2026-06-02	0.7300	0.7300	0.6500	0.6500	+14.035%	8	3,455	-12.308%
2026-06-01	0.6000	0.6000	0.5700	0.5700	+5.556%	23	3,459	0.000%
2026-05-29	0.5300	0.5500	0.5100	0.5400	-3.571%	15	3,460	+5.556%
2026-05-28	0.5500	0.5600	0.5500	0.5600	0.000%	2	3,463	+1.786%
2026-05-27	0.5600	0.5600	0.5600	0.5600	0.000%	1	3,465	+1.786%
2026-05-26	0.5500	0.6200	0.5400	0.5600	-15.152%	17	3,465	+1.786%
2026-05-22	0.6300	0.6900	0.6300	0.6600	+11.864%	12	3,473	-13.636%
2026-05-21	0.7700	0.7700	0.5900	0.5900	-15.714%	12	3,468	-3.390%
2026-05-20	0.7000	0.7000	0.7000	0.7000	-10.256%	1	3,468	-18.571%
2026-05-19	0.8500	0.8900	0.7800	0.7800	+6.849%	21	3,456	-26.923%
2026-05-18	0.7100	0.7400	0.7100	0.7300	-15.116%	7	3,456	-21.918%
2026-05-15	0.8800	0.8800	0.8300	0.8600	+6.173%	4	3,456	-33.721%
2026-05-14	0.8400	0.8500	0.8100	0.8100	-4.706%	4	3,457	-29.630%
2026-05-13	0.8500	0.8500	0.8500	0.8500	+1.190%	4	3,458	-32.941%
2026-05-12	0.8600	0.8700	0.8400	0.8400	+12.000%	5	3,458	-32.143%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-3.846%	1	3,458	-24.000%
2026-05-08	0.7800	0.8100	0.7800	0.7800	-8.235%	5	3,457	-26.923%
2026-05-07	0.8400	0.8600	0.8200	0.8500	+4.938%	6	3,458	-32.941%
2026-05-06	0.8400	0.8400	0.8100	0.8100	-8.989%	62	3,455	-29.630%
2026-05-05	0.8100	0.9100	0.7500	0.8900	+2.299%	8	3,484	-35.955%
2026-05-04	0.8900	0.9400	0.8300	0.8700	-7.447%	117	3,485	-34.483%
2026-05-01	0.9600	0.9600	0.9400	0.9400	-8.738%	4	3,519	-39.362%
2026-04-30	0.7700	1.2000	0.7700	1.0300	-21.970%	19	3,519	-44.660%
2026-04-29	1.3600	1.3700	1.3000	1.3200	-5.714%	19	3,522	-56.818%
2026-04-28	1.5400	1.5400	1.4000	1.4000	-2.778%	8	3,521	-59.286%
2026-04-27	1.4600	1.4700	1.4200	1.4400	+2.857%	131	3,524	-60.417%
2026-04-24	1.6400	1.6400	1.3800	1.4000	-17.647%	133	3,433	-59.286%
2026-04-23	1.7000	1.7000	1.7000	1.7000	-1.163%	2	3,531	-66.471%
2026-04-22	1.8400	1.8700	1.6800	1.7200	-10.417%	58	3,531	-66.860%
2026-04-21	1.8500	1.9200	1.8000	1.9200	-3.030%	32	3,525	-70.313%
2026-04-20	2.0600	2.1400	1.9800	1.9800	-1.000%	122	3,542	-71.212%
2026-04-17	1.8100	2.0100	1.6700	2.0000	-0.990%	271	3,612	-71.500%
2026-04-16	2.1600	2.1600	1.9800	2.0200	-4.265%	213	3,499	-71.782%
2026-04-15	2.1600	2.1600	2.1000	2.1100	-3.211%	8	3,335	-72.986%
2026-04-14	2.4700	2.4700	2.0400	2.1800	-25.342%	71	3,339	-73.853%
2026-04-13	3.1000	3.1000	2.8500	2.9200	-4.262%	38	3,363	-80.479%
2026-04-10	3.2000	3.2300	2.9500	3.0500	-16.438%	206	3,356	-81.311%
2026-04-09	4.3000	4.3000	3.6000	3.6500	-19.248%	93	3,260	-84.384%
2026-04-08	4.2800	4.5900	4.2800	4.5200	-27.448%	32	3,302	-87.389%
2026-04-07	6.6500	6.6500	6.1000	6.2300	+1.631%	42	3,306	-90.851%
2026-04-06	6.7000	6.7000	6.1000	6.1300	-13.662%	390	3,314	-90.701%
2026-04-02	7.4100	7.4100	7.1000	7.1000	+7.576%	2	3,351	-91.972%
2026-04-01	6.6300	6.6300	6.0000	6.6000	-5.308%	408	3,351	-91.364%
2026-03-31	8.1100	8.1100	6.9700	6.9700	-25.455%	64	3,285	-91.822%
2026-03-30	9.1000	9.3500	8.4500	9.3500	-3.109%	46	3,276	-93.904%
2026-03-27	8.2000	9.6500	8.2000	9.6500	+24.036%	35	3,268	-94.093%
2026-03-26	7.3500	7.7800	6.7500	7.7800	+16.642%	27	3,254	-92.674%
2026-03-25	6.4000	6.7500	6.4000	6.6700	-8.630%	18	3,254	-91.454%
2026-03-24	7.4500	7.4500	7.1500	7.3000	+8.955%	54	3,257	-92.192%
2026-03-23	7.0000	7.0000	6.3500	6.7000	-20.238%	87	3,277	-91.493%
2026-03-20	7.9000	8.4000	7.6500	8.4000	+10.526%	17	3,274	-93.214%
2026-03-19	7.9700	7.9700	7.3500	7.6000	+2.703%	167	3,267	-92.500%
2026-03-18	6.2000	7.4000	6.2000	7.4000	+25.424%	160	3,193	-92.297%
2026-03-17	6.2500	6.3500	5.9000	5.9000	-13.235%	38	3,178	-90.339%
2026-03-16	7.4500	7.4500	6.8000	6.8000	-18.563%	44	3,195	-91.618%
2026-03-13	7.9000	8.4500	7.8000	8.3500	+1.829%	58	3,236	-93.174%
2026-03-12	7.6500	8.2000	7.6100	8.2000	+14.685%	1,143	3,207	-93.049%
2026-03-11	6.4500	7.1800	6.4500	7.1500	+4.380%	16	2,975	-92.028%
2026-03-10	7.2600	7.2600	6.6100	6.8500	-8.054%	93	2,969	-91.679%
2026-03-09	8.9400	8.9500	7.4500	7.4500	-6.875%	125	2,997	-92.349%
2026-03-06	7.3500	8.0000	6.9500	8.0000	+22.137%	91	2,962	-92.875%
2026-03-05	6.2300	6.9000	6.2300	6.5500	+0.306%	191	2,940	-91.298%
2026-03-04	7.2200	7.2200	6.4000	6.5300	-19.877%	34	3,031	-91.271%
2026-03-03	9.8500	9.8500	8.0500	8.1500	-0.123%	227	3,007	-93.006%
2026-03-02	8.0000	8.4000	7.7000	8.1600	+2.000%	153	2,987	-93.015%
2026-02-27	8.3500	8.5000	7.8000	8.0000	0.000%	117	2,936	-92.875%
2026-02-26	7.9500	8.3500	7.7300	8.0000	+8.844%	1,631	2,878	-92.875%
2026-02-25	7.2500	7.4000	7.1500	7.3500	-5.769%	111	2,213	-92.245%
2026-02-24	7.6000	7.8000	7.6000	7.8000	-11.464%	63	2,213	-92.692%
2026-02-23	8.4000	8.8300	8.4000	8.8100	+15.921%	34	2,189	-93.530%
2026-02-20	8.8100	8.8100	7.4500	7.6000	-12.139%	992	2,207	-92.500%
2026-02-19	8.6500	8.8000	8.2500	8.6500	+6.135%	23	1,502	-93.410%
2026-02-18	8.2500	8.2500	7.8800	8.1500	-12.366%	42	1,483	-93.006%
2026-02-17	9.8500	10.5500	9.1500	9.3000	-5.102%	125	1,463	-93.871%
2026-02-13	10.0000	10.2000	9.1500	9.8000	-1.010%	48	1,453	-94.184%
2026-02-12	8.6000	9.9000	8.6000	9.9000	+19.277%	259	1,453	-94.242%
2026-02-11	7.9500	8.3500	7.9500	8.3000	+7.932%	309	1,204	-93.133%
2026-02-10	7.3100	7.6900	7.1500	7.6900	+1.184%	36	1,058	-92.588%
2026-02-09	8.1000	9.0000	6.9900	7.6000	-6.748%	41	1,069	-92.500%
2026-02-06	9.1800	9.7400	8.1500	8.1500	+16.762%	476	1,062	-93.006%
2026-02-05	7.1000	7.1000	6.5000	6.9800	+30.467%	39	826	-91.834%
2026-02-04	5.3500	5.3500	5.3500	5.3500	+46.575%	1	857	-89.346%
2026-02-02	3.6500	3.6500	3.6500	3.6500	-14.118%	1	856	-84.384%
2026-01-29	3.7700	4.3500	3.7700	4.2500	+16.438%	180	857	-86.588%
2026-01-27	3.9000	3.9000	3.6500	3.6500	-10.099%	3	817	-84.384%
2026-01-26	4.0600	4.1200	4.0600	4.0600	-9.577%	3	816	-85.961%
2026-01-22	4.4900	4.4900	4.4900	4.4900	-6.846%	1	815	-87.305%
2026-01-21	5.1500	5.3900	4.7500	4.8200	-6.770%	8	814	-88.174%
2026-01-20	4.4000	5.1700	4.4000	5.1700	+26.098%	23	806	-88.975%
2026-01-16	4.1000	4.1000	4.1000	4.1000	+20.944%	1	802	-86.098%
2026-01-12	3.4300	3.4300	3.3900	3.3900	0.000%	12	802	-83.186%
2026-01-09	3.4500	3.5000	3.3900	3.3900	-7.629%	27	811	-83.186%
2026-01-08	3.6500	3.7000	3.6500	3.6700	-8.250%	9	794	-84.469%
2026-01-07	3.9000	4.0000	3.7600	4.0000	-13.978%	301	794	-85.750%
2026-01-05	4.6900	4.6900	4.6500	4.6500	-17.553%	3	698	-87.742%
2026-01-02	5.5500	5.7000	5.5500	5.6400	+12.800%	5	696	-89.894%
2025-12-31	4.8100	5.0000	4.8100	5.0000	-4.215%	11	688	-88.600%
2025-12-23	5.2200	5.2200	5.2200	5.2200	-10.769%	1	688	-89.080%
2025-12-19	5.8500	5.8500	5.8500	5.8500	-3.306%	2	687	-90.256%
2025-12-18	6.0500	6.0500	6.0500	6.0500	-9.567%	13	688	-90.579%
2025-12-16	6.6900	6.6900	6.5800	6.6900	-0.889%	23	676	-91.480%
2025-12-15	6.4700	6.7500	6.4700	6.7500	+15.385%	17	674	-91.556%
2025-12-11	5.8500	5.8500	5.8500	5.8500	-1.681%	1	660	-90.256%
2025-12-10	5.9500	5.9500	5.9500	5.9500	-6.299%	53	661	-90.420%
2025-12-09	6.3000	6.3500	6.3000	6.3500	-6.342%	93	613	-91.024%
2025-12-04	6.7800	6.7800	6.7800	6.7800	+10.423%	20	528	-91.593%
2025-12-03	6.1500	6.1500	6.1400	6.1400	+6.783%	20	528	-90.717%
2025-12-02	5.7500	5.7500	5.7500	5.7500	-11.538%	2	518	-90.087%
2025-11-26	6.5000	6.5000	6.5000	6.5000	-11.565%	25	516	-91.231%
2025-11-24	7.8500	7.8500	7.3500	7.3500	-23.438%	9	516	-92.245%
2025-11-21	10.0700	10.1500	9.6000	9.6000	+25.490%	5	513	-94.063%
2025-11-20	7.6500	7.6500	7.6500	7.6500	+4.082%	1	509	-92.549%
2025-11-17	7.3500	7.3500	7.3500	7.3500	+11.027%	2	509	-92.245%
2025-11-14	6.6200	6.6200	6.6200	6.6200	+1.846%	2	507	-91.390%
2025-11-13	5.6500	6.5000	5.6500	6.5000	+26.214%	13	506	-91.231%
2025-11-10	5.1500	5.1500	5.1500	5.1500	+5.102%	2	509	-88.932%
2025-11-04	4.9000	4.9000	4.9000	4.9000	+15.294%	30	509	-88.367%
2025-11-03	4.2500	4.2500	4.2500	4.2500	-10.901%	1	534	-86.588%
2025-10-31	4.2000	4.7700	4.2000	4.7700	-35.541%	37	534	-88.050%
2025-10-30	7.1000	7.4000	7.1000	7.4000	+17.460%	17	544	-92.297%
2025-10-29	6.3500	6.3500	6.0500	6.3000	+3.279%	20	545	-90.952%
2025-10-28	6.4500	6.5500	6.1000	6.1000	-3.937%	96	539	-90.656%
2025-10-27	6.1500	6.3500	6.1500	6.3500	-3.788%	5	549	-91.024%
2025-10-24	6.6000	6.6000	6.6000	6.6000	-10.811%	1	549	-91.364%
2025-10-23	7.4000	7.4000	7.4000	7.4000	-12.114%	1	549	-92.297%
2025-10-22	7.9500	8.4200	7.9500	8.4200	+14.870%	3	548	-93.230%
2025-10-21	7.2400	7.3300	7.2400	7.3300	-14.269%	2	548	-92.224%
2025-10-20	8.7500	8.7900	8.5500	8.5500	-8.458%	37	549	-93.333%
2025-10-16	9.2100	9.3400	9.2100	9.3400	+0.430%	2	560	-93.897%
2025-10-14	9.0500	9.3000	9.0500	9.3000	+10.979%	10	561	-93.871%
2025-10-13	8.2200	8.3900	8.2200	8.3800	-1.988%	6	561	-93.198%
2025-10-10	8.0000	8.5500	8.0000	8.5500	+15.385%	16	562	-93.333%
2025-10-09	7.3500	7.4900	7.3500	7.4100	-7.375%	40	546	-92.308%
2025-10-06	8.5500	8.5500	8.0000	8.0000	+8.844%	6	528	-92.875%
2025-10-01	7.3500	7.3500	7.3500	7.3500	-5.648%	5	527	-92.245%
2025-09-30	7.8000	7.8000	7.7100	7.7900	-1.392%	3	527	-92.683%
2025-09-26	7.9000	7.9000	7.9000	7.9000	-4.819%	1	528	-92.785%
2025-09-25	7.7500	8.3000	7.7000	8.3000	+5.732%	14	528	-93.133%
2025-09-24	7.8000	7.9500	7.8000	7.8500	+1.948%	254	528	-92.739%
2025-09-23	7.6000	7.7000	7.6000	7.7000	+22.222%	3	281	-92.597%
2025-09-22	6.4000	6.4000	6.3000	6.3000	+3.279%	10	279	-90.952%
2025-09-17	6.1000	6.1000	6.1000	6.1000	+3.390%	1	277	-90.656%
2025-09-16	5.9000	5.9000	5.9000	5.9000	-6.349%	1	277	-90.339%
2025-09-15	6.2000	6.3000	6.1500	6.3000	-5.263%	4	276	-90.952%
2025-09-10	6.0000	6.6500	6.0000	6.6500	+19.820%	6	276	-91.429%
2025-09-09	5.7000	5.7000	5.5400	5.5500	-3.478%	26	273	-89.730%
2025-09-08	5.6500	5.8000	5.6500	5.7500	-3.523%	9	273	-90.087%
2025-09-05	5.9700	5.9700	5.9600	5.9600	+1.017%	25	270	-90.436%
2025-09-04	6.0000	6.0000	5.9000	5.9000	-15.108%	146	252	-90.339%
2025-09-02	6.9500	6.9500	6.9500	6.9500	+13.934%	1	196	-91.799%
2025-08-29	5.9000	6.1000	5.9000	6.1000	+7.018%	2	196	-90.656%
2025-08-28	5.7000	5.7000	5.7000	5.7000	-7.015%	5	196	-90.000%
2025-08-27	6.0500	6.2200	6.0500	6.1300	-2.853%	6	192	-90.701%
2025-08-26	6.2500	6.3100	6.2000	6.3100	+0.960%	5	190	-90.967%
2025-08-25	6.2500	6.2500	6.2500	6.2500	-0.951%	20	188	-90.880%
2025-08-22	7.2600	7.2600	6.3100	6.3100	-13.562%	138	168	-90.967%
2025-08-21	7.3000	7.3000	7.3000	7.3000	0.000%	1	69	-92.192%
2025-08-20	7.3000	7.3000	7.3000	7.3000	+23.729%	1	68	-92.192%
2025-08-15	5.9000	5.9000	5.9000	5.9000	+0.855%	2	67	-90.339%
2025-08-14	5.9000	5.9500	5.8000	5.8500	-17.606%	43	66	-90.256%
2025-08-12	7.1000	7.1000	7.1000	7.1000	-0.699%	20	23	-91.972%
2025-08-11	7.1500	7.1500	7.1500	7.1500	0.000%	3	3	-92.028%