Dark

AMZN20260821P180
AMZN Aug 21 2026 180.00 Put (AMZN260821P00180000)
option OPRA

EOD

Aug 18, 2026

0.01000.000%(0.0000)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0200	0.0300	0.0100	0.0100	0.000%	23	7,179	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	-80.000%	2	7,179	0.000%
2026-08-14	0.0100	0.0500	0.0100	0.0500	+400.000%	48	7,179	-80.000%
2026-08-13	0.0200	0.0200	0.0100	0.0100	0.000%	13	7,144	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	-50.000%	10	7,136	0.000%
2026-08-11	0.0200	0.0200	0.0100	0.0200	-33.333%	16	7,136	-50.000%
2026-08-10	0.0300	0.0300	0.0300	0.0300	0.000%	2	7,139	-66.667%
2026-08-07	0.0300	0.0300	0.0300	0.0300	+200.000%	2	7,139	-66.667%
2026-08-06	0.0300	0.0500	0.0100	0.0100	-80.000%	58	7,139	0.000%
2026-08-05	0.0400	0.0500	0.0400	0.0500	+25.000%	10	7,130	-80.000%
2026-08-04	0.0600	0.0600	0.0300	0.0400	-20.000%	60	7,136	-75.000%
2026-08-03	0.1000	0.1000	0.0300	0.0500	-44.444%	48	7,131	-80.000%
2026-07-31	0.2000	0.2000	0.0300	0.0900	-79.070%	3,102	7,145	-88.889%
2026-07-30	0.4500	0.4500	0.3500	0.4300	-28.333%	487	5,761	-97.674%
2026-07-29	0.4300	0.6000	0.4000	0.6000	+50.000%	84	5,656	-98.333%
2026-07-28	0.4100	0.4900	0.4000	0.4000	+5.263%	87	5,651	-97.500%
2026-07-27	0.3300	0.4100	0.3200	0.3800	-5.000%	30	5,659	-97.368%
2026-07-24	0.4800	0.5100	0.3600	0.4000	-20.000%	109	5,659	-97.500%
2026-07-23	0.4500	0.5400	0.4500	0.5000	+56.250%	415	5,701	-98.000%
2026-07-22	0.3200	0.3700	0.3000	0.3200	+6.667%	460	5,354	-96.875%
2026-07-21	0.3200	0.3600	0.3000	0.3000	-9.091%	9	5,034	-96.667%
2026-07-20	0.4200	0.4200	0.3000	0.3300	-17.500%	283	5,029	-96.970%
2026-07-17	0.4400	0.4400	0.3500	0.4000	+2.564%	1,841	5,144	-97.500%
2026-07-16	0.3400	0.4200	0.2800	0.3900	+14.706%	689	5,085	-97.436%
2026-07-15	0.3700	0.4000	0.3300	0.3400	-20.930%	129	5,132	-97.059%
2026-07-14	0.4800	0.5000	0.4300	0.4300	-14.000%	264	5,183	-97.674%
2026-07-13	0.5000	0.5000	0.4400	0.5000	-3.846%	115	5,171	-98.000%
2026-07-10	0.5000	0.5500	0.4900	0.5200	-3.704%	46	5,192	-98.077%
2026-07-09	0.6400	0.6600	0.5400	0.5400	-12.903%	72	5,224	-98.148%
2026-07-08	0.7100	0.7100	0.5800	0.6200	0.000%	325	5,237	-98.387%
2026-07-07	0.6400	0.6700	0.5900	0.6200	-4.615%	473	5,276	-98.387%
2026-07-06	0.6800	0.6800	0.6300	0.6500	-12.162%	39	5,145	-98.462%
2026-07-02	0.7400	0.7700	0.6800	0.7400	-5.128%	70	5,200	-98.649%
2026-07-01	0.9100	0.9100	0.7200	0.7800	-10.345%	18	5,200	-98.718%
2026-06-30	0.8500	0.8800	0.8000	0.8700	+11.538%	30	5,209	-98.851%
2026-06-29	0.9300	0.9300	0.7000	0.7800	-29.730%	193	5,228	-98.718%
2026-06-26	1.4300	1.4300	1.1100	1.1100	-18.978%	40	5,273	-99.099%
2026-06-25	1.0800	1.3900	1.0800	1.3700	+38.384%	224	5,258	-99.270%
2026-06-24	0.8900	0.9900	0.7300	0.9900	-1.980%	54	5,196	-98.990%
2026-06-23	1.4900	1.4900	0.9300	1.0100	-7.339%	117	5,200	-99.010%
2026-06-22	0.8700	1.1500	0.8700	1.0900	+34.568%	404	5,182	-99.083%
2026-06-18	0.9400	0.9400	0.7900	0.8100	-17.347%	53	4,789	-98.765%
2026-06-17	0.8000	0.9800	0.8000	0.9800	+28.947%	110	4,789	-98.980%
2026-06-16	0.7900	0.8000	0.7400	0.7600	-6.173%	26	4,824	-98.684%
2026-06-15	0.9000	0.9000	0.8100	0.8100	-36.220%	81	4,828	-98.765%
2026-06-12	1.3200	1.4900	1.2700	1.2700	+5.833%	89	4,766	-99.213%
2026-06-11	1.4000	1.4500	1.1800	1.2000	-14.894%	74	4,724	-99.167%
2026-06-10	1.2100	1.4100	1.1900	1.4100	+18.487%	124	4,595	-99.291%
2026-06-09	1.0600	1.3500	0.9900	1.1900	+3.478%	156	4,562	-99.160%
2026-06-08	1.0100	1.2000	1.0100	1.1500	-0.862%	557	4,461	-99.130%
2026-06-05	0.8000	1.1600	0.8000	1.1600	+38.095%	196	4,230	-99.138%
2026-06-04	0.8900	0.8900	0.7700	0.8400	-16.832%	50	4,268	-98.810%
2026-06-03	0.8600	1.0100	0.8000	1.0100	+27.848%	28	4,243	-99.010%
2026-06-02	0.8700	0.8700	0.7900	0.7900	+11.268%	510	4,233	-98.734%
2026-06-01	0.7100	0.7300	0.7000	0.7100	+14.516%	7	4,331	-98.592%
2026-05-29	0.6200	0.6500	0.6200	0.6200	-3.125%	8	4,328	-98.387%
2026-05-28	0.6600	0.6900	0.6400	0.6400	-1.538%	20	4,332	-98.438%
2026-05-27	0.6500	0.6800	0.6300	0.6500	-8.451%	11	4,327	-98.462%
2026-05-26	0.7300	0.7300	0.6800	0.7100	-1.389%	15	4,330	-98.592%
2026-05-22	0.7200	0.7300	0.7100	0.7200	0.000%	26	4,318	-98.611%
2026-05-21	0.7800	0.7800	0.7200	0.7200	-15.294%	11	4,316	-98.611%
2026-05-20	0.8500	0.8600	0.8500	0.8500	-13.265%	7	4,316	-98.824%
2026-05-19	0.9800	1.0800	0.9800	0.9800	+7.692%	33	4,308	-98.980%
2026-05-18	1.0300	1.0300	0.8700	0.9100	-9.000%	4	4,308	-98.901%
2026-05-15	1.0600	1.0600	0.9900	1.0000	+6.383%	29	4,308	-99.000%
2026-05-14	0.8400	0.9400	0.8400	0.9400	+2.174%	4	4,307	-98.936%
2026-05-13	1.0100	1.0100	0.9200	0.9200	-8.911%	14	4,509	-98.913%
2026-05-12	1.0000	1.0400	0.9700	1.0100	+12.222%	1,473	4,509	-99.010%
2026-05-11	0.9000	0.9000	0.8800	0.9000	-1.099%	10	4,509	-98.889%
2026-05-08	0.9900	0.9900	0.9100	0.9100	-13.333%	12	4,508	-98.901%
2026-05-07	0.9900	1.0500	0.9900	1.0500	+11.702%	2	4,520	-99.048%
2026-05-06	0.9900	0.9900	0.9400	0.9400	-8.738%	9	4,522	-98.936%
2026-05-05	0.9100	1.0300	0.8800	1.0300	+4.040%	31	4,520	-99.029%
2026-05-04	1.0700	1.1000	0.9900	0.9900	-11.607%	26	4,541	-98.990%
2026-05-01	1.2500	1.2500	1.0900	1.1200	-9.677%	16	4,557	-99.107%
2026-04-30	1.1300	1.3300	1.0400	1.2400	-21.019%	120	4,557	-99.194%
2026-04-29	1.6000	1.6000	1.4300	1.5700	-9.249%	18	4,649	-99.363%
2026-04-28	1.7500	1.7500	1.6400	1.7300	+2.367%	12	4,657	-99.422%
2026-04-27	1.7100	1.7100	1.6800	1.6900	+3.681%	89	4,659	-99.408%
2026-04-24	1.8800	1.8800	1.6000	1.6300	-22.010%	15	4,598	-99.387%
2026-04-23	1.9700	2.0900	1.9100	2.0900	+1.951%	83	4,592	-99.522%
2026-04-22	2.1600	2.2200	1.9800	2.0500	-4.651%	73	4,607	-99.512%
2026-04-21	2.1800	2.1900	2.1200	2.1500	-10.042%	20	4,612	-99.535%
2026-04-20	2.3900	2.5300	2.3600	2.3900	+1.702%	109	4,612	-99.582%
2026-04-17	2.0500	2.3500	1.9700	2.3500	-2.083%	156	4,693	-99.574%
2026-04-16	2.5400	2.5600	2.3900	2.4000	-2.439%	75	4,774	-99.583%
2026-04-15	2.5300	2.5300	2.4500	2.4600	+1.653%	16	4,791	-99.593%
2026-04-14	2.9000	2.9000	2.3800	2.4200	-28.824%	1,053	4,801	-99.587%
2026-04-13	3.3800	3.5000	3.3500	3.4000	-5.556%	52	5,218	-99.706%
2026-04-10	3.8500	3.8700	3.4600	3.6000	-14.894%	211	5,204	-99.722%
2026-04-09	5.0000	5.0500	4.2000	4.2300	-24.464%	167	5,349	-99.764%
2026-04-08	5.0900	5.6000	5.0900	5.6000	-25.333%	577	5,366	-99.821%
2026-04-07	7.5500	7.7000	7.0700	7.5000	+4.895%	43	5,560	-99.867%
2026-04-06	7.7500	7.7500	7.1000	7.1500	-12.270%	147	5,527	-99.860%
2026-04-02	9.2500	9.2500	8.0000	8.1500	+3.165%	21	5,455	-99.877%
2026-04-01	7.5000	7.9000	7.0000	7.9000	-2.589%	57	5,455	-99.873%
2026-03-31	9.3000	9.3000	7.9500	8.1100	-24.907%	108	5,463	-99.877%
2026-03-30	10.5000	10.8500	10.0000	10.8000	-4.000%	45	5,430	-99.907%
2026-03-27	10.5500	11.2500	10.5000	11.2500	+25.000%	101	5,431	-99.911%
2026-03-26	8.2500	9.1000	7.8500	9.0000	+11.801%	92	5,455	-99.889%
2026-03-25	7.4300	8.1000	7.4300	8.0500	-8.523%	29	5,446	-99.876%
2026-03-24	8.5000	8.8000	8.2500	8.8000	+12.102%	120	5,437	-99.886%
2026-03-23	8.1500	8.1500	7.4600	7.8500	-19.072%	15	5,396	-99.873%
2026-03-20	8.9700	9.7000	8.9000	9.7000	+11.494%	176	5,400	-99.897%
2026-03-19	9.2800	9.2800	8.6400	8.7000	+4.192%	110	5,274	-99.885%
2026-03-18	7.2500	8.3500	7.2500	8.3500	+21.014%	107	5,228	-99.880%
2026-03-17	7.7500	7.7500	6.9000	6.9000	-14.920%	99	5,194	-99.855%
2026-03-16	8.9000	8.9000	8.0000	8.1100	-16.392%	242	5,158	-99.877%
2026-03-13	9.3500	9.8000	9.3500	9.7000	+4.865%	15	5,080	-99.897%
2026-03-12	8.7300	9.3500	8.6500	9.2500	+11.446%	254	5,084	-99.892%
2026-03-11	7.4800	8.4000	7.4800	8.3000	+2.469%	19	5,088	-99.880%
2026-03-10	8.3500	8.3500	7.7000	8.1000	-4.706%	57	5,090	-99.877%
2026-03-09	9.8000	10.1000	8.5000	8.5000	-8.207%	312	5,100	-99.882%
2026-03-06	8.4000	9.2600	7.9500	9.2600	+15.031%	851	5,113	-99.892%
2026-03-05	7.3000	8.2000	7.3000	8.0500	+6.623%	1,116	5,371	-99.876%
2026-03-04	8.0500	8.1000	7.5500	7.5500	-20.526%	94	6,142	-99.868%
2026-03-03	11.1000	11.1800	9.3500	9.5000	-1.554%	558	6,112	-99.895%
2026-03-02	9.5500	9.7000	8.9500	9.6500	+4.324%	186	5,780	-99.896%
2026-02-27	9.6500	9.6500	9.0000	9.2500	0.000%	88	5,700	-99.892%
2026-02-26	8.3400	9.4000	8.3400	9.2500	+5.114%	595	5,672	-99.892%
2026-02-25	8.4500	8.8000	8.4000	8.8000	-3.297%	48	5,748	-99.886%
2026-02-24	9.9500	9.9500	8.7500	9.1000	-9.901%	73	5,748	-99.890%
2026-02-23	10.3400	10.5500	10.1000	10.1000	+14.773%	63	5,733	-99.901%
2026-02-20	8.8500	9.1000	8.6200	8.8000	-14.314%	55	5,705	-99.886%
2026-02-19	10.4000	10.4000	9.6500	10.2700	+4.796%	56	5,691	-99.903%
2026-02-18	9.9700	9.9700	9.3400	9.8000	-9.259%	32	5,675	-99.898%
2026-02-17	11.0000	12.3000	10.6500	10.8000	-6.169%	80	5,652	-99.907%
2026-02-13	11.4000	12.0000	10.7000	11.5100	+0.087%	314	5,546	-99.913%
2026-02-12	9.8300	11.8000	9.8300	11.5000	+18.557%	2,161	5,546	-99.913%
2026-02-11	8.8000	10.2800	8.8000	9.7000	+8.380%	566	3,709	-99.897%
2026-02-10	9.4900	9.4900	8.4500	8.9500	+0.562%	144	3,470	-99.888%
2026-02-09	9.3500	10.4500	8.1600	8.9000	-6.611%	37	3,416	-99.888%
2026-02-06	10.5400	11.4500	8.6500	9.5300	+17.220%	1,700	3,418	-99.895%
2026-02-05	7.5500	8.2000	7.5500	8.1300	+91.294%	20	2,363	-99.877%
2026-02-02	4.2500	4.2500	4.2500	4.2500	-8.602%	1	2,354	-99.765%
2026-01-29	4.8500	4.8500	4.6500	4.6500	+12.319%	2	2,354	-99.785%
2026-01-28	4.1400	4.1400	4.1400	4.1400	-2.588%	1	2,356	-99.758%
2026-01-27	4.5900	4.6000	4.2500	4.2500	-10.714%	17	2,356	-99.765%
2026-01-26	4.7500	4.7600	4.7000	4.7600	+0.211%	6	2,371	-99.790%
2026-01-23	4.5000	4.7500	4.5000	4.7500	-5.941%	10	2,369	-99.789%
2026-01-22	4.9000	5.0500	4.9000	5.0500	-19.200%	29	2,367	-99.802%
2026-01-21	5.8000	6.2500	5.5500	6.2500	+3.306%	135	2,365	-99.840%
2026-01-20	5.3600	6.0500	5.3100	6.0500	+23.469%	33	2,296	-99.835%
2026-01-16	4.9000	4.9000	4.9000	4.9000	-2.000%	6	2,267	-99.796%
2026-01-14	5.0500	5.0500	5.0000	5.0000	+23.153%	10	2,267	-99.800%
2026-01-09	4.1200	4.1200	4.0600	4.0600	-4.245%	17	2,260	-99.754%
2026-01-08	4.3500	4.3500	4.2400	4.2400	-19.697%	7	2,255	-99.764%
2026-01-06	5.2800	5.2800	5.2800	5.2800	-2.762%	10	2,254	-99.811%
2026-01-05	5.4300	5.4300	5.4300	5.4300	-18.713%	1	2,265	-99.816%
2026-01-02	6.4000	6.6800	6.4000	6.6800	+15.172%	35	2,265	-99.850%
2025-12-31	5.8000	5.8000	5.8000	5.8000	+2.293%	1	2,245	-99.828%
2025-12-29	5.7000	5.7000	5.6700	5.6700	-0.526%	14	2,245	-99.824%
2025-12-24	5.7000	5.7000	5.7000	5.7000	-5.473%	8	2,228	-99.825%
2025-12-23	6.0300	6.0300	6.0300	6.0300	-4.286%	1	2,228	-99.834%
2025-12-22	6.6000	6.6000	6.2000	6.3000	-10.000%	7	2,229	-99.841%
2025-12-18	7.4500	7.4500	6.9500	7.0000	-10.828%	19	2,223	-99.857%
2025-12-17	7.8500	7.8500	7.8500	7.8500	+0.641%	2	2,209	-99.873%
2025-12-16	7.8000	7.8000	7.8000	7.8000	0.000%	1	2,210	-99.872%
2025-12-15	7.8000	7.8000	7.8000	7.8000	+15.556%	1	2,209	-99.872%
2025-12-10	6.8400	6.8400	6.7500	6.7500	-9.396%	91	2,208	-99.852%
2025-12-08	7.4500	7.4500	7.4500	7.4500	+3.472%	10	2,137	-99.866%
2025-12-05	7.0500	7.2000	7.0500	7.2000	-5.138%	16	2,127	-99.861%
2025-12-04	7.7800	7.7800	7.5900	7.5900	+7.507%	23	2,126	-99.868%
2025-12-03	7.0500	7.0600	7.0500	7.0600	+4.593%	27	2,103	-99.858%
2025-12-02	6.7500	6.7500	6.7500	6.7500	-1.171%	100	2,083	-99.852%
2025-12-01	6.8300	6.8300	6.8300	6.8300	-4.208%	4	2,183	-99.854%
2025-11-28	7.1300	7.1300	7.1300	7.1300	-3.256%	1	2,187	-99.860%
2025-11-26	7.3600	7.3700	7.3600	7.3700	-4.286%	10	2,183	-99.864%
2025-11-25	7.8500	7.8500	7.7000	7.7000	-8.333%	4	2,183	-99.870%
2025-11-24	8.4000	8.4000	8.4000	8.4000	-15.152%	12	2,185	-99.881%
2025-11-21	9.9000	9.9000	9.9000	9.9000	-3.603%	5	2,179	-99.899%
2025-11-20	8.4500	10.2700	8.4500	10.2700	+2.700%	2	2,174	-99.903%
2025-11-19	10.0000	10.0000	10.0000	10.0000	+5.374%	1	2,173	-99.900%
2025-11-18	9.5300	9.8900	9.4900	9.4900	+12.976%	5	2,172	-99.895%
2025-11-17	8.4000	8.4000	8.4000	8.4000	+11.406%	1	2,170	-99.881%
2025-11-14	7.5400	7.5400	7.5400	7.5400	+1.892%	2	2,170	-99.867%
2025-11-13	7.4000	7.4000	7.4000	7.4000	+18.400%	15	2,168	-99.865%
2025-11-12	6.2500	6.2500	6.2500	6.2500	+9.649%	2	2,168	-99.840%
2025-11-11	5.7000	5.7000	5.7000	5.7000	-5.000%	1	2,166	-99.825%
2025-11-10	6.0000	6.0000	6.0000	6.0000	-3.226%	1	2,167	-99.833%
2025-11-06	5.5800	6.2000	5.5800	6.2000	+8.772%	9	2,166	-99.839%
2025-11-05	5.6500	5.7000	5.6500	5.7000	+4.587%	2	2,167	-99.825%
2025-11-04	5.0300	5.4500	5.0300	5.4500	+14.737%	2	2,167	-99.817%
2025-11-03	5.0500	5.0500	4.6500	4.7500	-14.414%	14	2,167	-99.789%
2025-10-31	4.9000	5.5700	4.9000	5.5500	-34.706%	1,184	2,167	-99.820%
2025-10-30	7.9500	8.5000	7.8500	8.5000	+19.718%	53	2,876	-99.882%
2025-10-29	7.3500	7.3500	7.0500	7.1000	+0.424%	17	2,850	-99.859%
2025-10-28	7.6000	7.6500	7.0700	7.0700	-6.358%	305	2,848	-99.859%
2025-10-27	7.3000	7.5500	7.3000	7.5500	-3.329%	111	3,087	-99.868%
2025-10-24	7.6600	7.8100	7.6600	7.8100	-8.655%	2	3,087	-99.872%
2025-10-23	8.5500	8.5500	8.5500	8.5500	+1.786%	1	3,087	-99.883%
2025-10-21	8.5000	8.5000	8.4000	8.4000	-13.402%	31	3,086	-99.881%
2025-10-20	10.3500	10.3500	9.7000	9.7000	-16.379%	11	3,072	-99.897%
2025-10-17	11.4000	11.6000	11.1900	11.6000	+8.513%	3	3,063	-99.914%
2025-10-16	10.0500	10.6900	10.0500	10.6900	+1.907%	202	3,061	-99.906%
2025-10-15	10.4900	10.4900	10.4900	10.4900	-0.095%	3	2,868	-99.905%
2025-10-14	10.9300	10.9800	9.9800	10.5000	+10.063%	541	2,865	-99.905%
2025-10-13	9.7500	9.7500	9.3700	9.5400	-6.010%	203	2,796	-99.895%
2025-10-10	9.8000	10.1500	9.8000	10.1500	+27.834%	11	2,596	-99.901%
2025-10-08	7.7500	7.9400	7.7500	7.9400	-8.945%	3	2,595	-99.874%
2025-10-07	8.7200	8.7200	8.7200	8.7200	-5.217%	1	2,592	-99.885%
2025-10-06	9.2000	9.2000	9.2000	9.2000	+1.770%	5	2,592	-99.891%
2025-10-03	8.4000	9.0400	8.4000	9.0400	+7.747%	16	2,592	-99.889%
2025-10-01	9.0500	9.0500	8.3900	8.3900	-7.293%	2	2,591	-99.881%
2025-09-30	9.0500	9.0500	9.0500	9.0500	+2.841%	8	2,591	-99.890%
2025-09-26	8.8000	8.8000	8.8000	8.8000	-5.376%	20	2,591	-99.886%
2025-09-25	9.0000	9.3000	8.8900	9.3000	+5.682%	2,012	2,591	-99.892%
2025-09-24	8.8000	8.8000	8.8000	8.8000	-0.565%	3	709	-99.886%
2025-09-23	8.4400	9.0000	8.4400	8.8500	+17.219%	79	709	-99.887%
2025-09-22	7.1500	7.6000	7.1500	7.5500	0.000%	8	677	-99.868%
2025-09-17	7.5500	7.5500	7.5500	7.5500	+11.852%	1	670	-99.868%
2025-09-16	6.7500	6.7500	6.7500	6.7500	-4.255%	1	670	-99.852%
2025-09-15	7.0500	7.0500	7.0500	7.0500	-4.858%	1	671	-99.858%
2025-09-11	7.4100	7.4100	7.4100	7.4100	+12.273%	1	670	-99.865%
2025-09-08	6.5000	6.6500	6.4500	6.6000	-0.752%	5	670	-99.848%
2025-09-04	6.6500	6.6500	6.6500	6.6500	-12.037%	4	670	-99.850%
2025-09-03	7.7000	7.7500	7.5600	7.5600	-5.500%	45	671	-99.868%
2025-09-02	8.0000	8.0000	8.0000	8.0000	+23.077%	1	627	-99.875%
2025-08-28	6.5000	6.5000	6.5000	6.5000	-8.451%	1	626	-99.846%
2025-08-26	7.1500	7.1500	7.1000	7.1000	-0.699%	8	624	-99.859%
2025-08-25	7.1500	7.1500	7.1500	7.1500	-13.855%	20	624	-99.860%
2025-08-21	8.3000	8.3000	8.3000	8.3000	+5.732%	2	624	-99.880%
2025-08-20	8.1500	8.1500	7.7500	7.8500	+16.815%	663	622	-99.873%
2025-08-14	6.7000	6.7200	6.7000	6.7200	0.000%	21	21	-99.851%