Dark

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

EOD

Jul 2, 2026

0.7400-5.128%(-0.0400)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.7400	0.7700	0.6800	0.7400	-5.128%	70	5,200	0.000%
2026-07-01	0.9100	0.9100	0.7200	0.7800	-10.345%	18	5,200	-5.128%
2026-06-30	0.8500	0.8800	0.8000	0.8700	+11.538%	30	5,209	-14.943%
2026-06-29	0.9300	0.9300	0.7000	0.7800	-29.730%	193	5,228	-5.128%
2026-06-26	1.4300	1.4300	1.1100	1.1100	-18.978%	40	5,273	-33.333%
2026-06-25	1.0800	1.3900	1.0800	1.3700	+38.384%	224	5,258	-45.985%
2026-06-24	0.8900	0.9900	0.7300	0.9900	-1.980%	54	5,196	-25.253%
2026-06-23	1.4900	1.4900	0.9300	1.0100	-7.339%	117	5,200	-26.733%
2026-06-22	0.8700	1.1500	0.8700	1.0900	+34.568%	404	5,182	-32.110%
2026-06-18	0.9400	0.9400	0.7900	0.8100	-17.347%	53	4,789	-8.642%
2026-06-17	0.8000	0.9800	0.8000	0.9800	+28.947%	110	4,789	-24.490%
2026-06-16	0.7900	0.8000	0.7400	0.7600	-6.173%	26	4,824	-2.632%
2026-06-15	0.9000	0.9000	0.8100	0.8100	-36.220%	81	4,828	-8.642%
2026-06-12	1.3200	1.4900	1.2700	1.2700	+5.833%	89	4,766	-41.732%
2026-06-11	1.4000	1.4500	1.1800	1.2000	-14.894%	74	4,724	-38.333%
2026-06-10	1.2100	1.4100	1.1900	1.4100	+18.487%	124	4,595	-47.518%
2026-06-09	1.0600	1.3500	0.9900	1.1900	+3.478%	156	4,562	-37.815%
2026-06-08	1.0100	1.2000	1.0100	1.1500	-0.862%	557	4,461	-35.652%
2026-06-05	0.8000	1.1600	0.8000	1.1600	+38.095%	196	4,230	-36.207%
2026-06-04	0.8900	0.8900	0.7700	0.8400	-16.832%	50	4,268	-11.905%
2026-06-03	0.8600	1.0100	0.8000	1.0100	+27.848%	28	4,243	-26.733%
2026-06-02	0.8700	0.8700	0.7900	0.7900	+11.268%	510	4,233	-6.329%
2026-06-01	0.7100	0.7300	0.7000	0.7100	+14.516%	7	4,331	+4.225%
2026-05-29	0.6200	0.6500	0.6200	0.6200	-3.125%	8	4,328	+19.355%
2026-05-28	0.6600	0.6900	0.6400	0.6400	-1.538%	20	4,332	+15.625%
2026-05-27	0.6500	0.6800	0.6300	0.6500	-8.451%	11	4,327	+13.846%
2026-05-26	0.7300	0.7300	0.6800	0.7100	-1.389%	15	4,330	+4.225%
2026-05-22	0.7200	0.7300	0.7100	0.7200	0.000%	26	4,318	+2.778%
2026-05-21	0.7800	0.7800	0.7200	0.7200	-15.294%	11	4,316	+2.778%
2026-05-20	0.8500	0.8600	0.8500	0.8500	-13.265%	7	4,316	-12.941%
2026-05-19	0.9800	1.0800	0.9800	0.9800	+7.692%	33	4,308	-24.490%
2026-05-18	1.0300	1.0300	0.8700	0.9100	-9.000%	4	4,308	-18.681%
2026-05-15	1.0600	1.0600	0.9900	1.0000	+6.383%	29	4,308	-26.000%
2026-05-14	0.8400	0.9400	0.8400	0.9400	+2.174%	4	4,307	-21.277%
2026-05-13	1.0100	1.0100	0.9200	0.9200	-8.911%	14	4,509	-19.565%
2026-05-12	1.0000	1.0400	0.9700	1.0100	+12.222%	1,473	4,509	-26.733%
2026-05-11	0.9000	0.9000	0.8800	0.9000	-1.099%	10	4,509	-17.778%
2026-05-08	0.9900	0.9900	0.9100	0.9100	-13.333%	12	4,508	-18.681%
2026-05-07	0.9900	1.0500	0.9900	1.0500	+11.702%	2	4,520	-29.524%
2026-05-06	0.9900	0.9900	0.9400	0.9400	-8.738%	9	4,522	-21.277%
2026-05-05	0.9100	1.0300	0.8800	1.0300	+4.040%	31	4,520	-28.155%
2026-05-04	1.0700	1.1000	0.9900	0.9900	-11.607%	26	4,541	-25.253%
2026-05-01	1.2500	1.2500	1.0900	1.1200	-9.677%	16	4,557	-33.929%
2026-04-30	1.1300	1.3300	1.0400	1.2400	-21.019%	120	4,557	-40.323%
2026-04-29	1.6000	1.6000	1.4300	1.5700	-9.249%	18	4,649	-52.866%
2026-04-28	1.7500	1.7500	1.6400	1.7300	+2.367%	12	4,657	-57.225%
2026-04-27	1.7100	1.7100	1.6800	1.6900	+3.681%	89	4,659	-56.213%
2026-04-24	1.8800	1.8800	1.6000	1.6300	-22.010%	15	4,598	-54.601%
2026-04-23	1.9700	2.0900	1.9100	2.0900	+1.951%	83	4,592	-64.593%
2026-04-22	2.1600	2.2200	1.9800	2.0500	-4.651%	73	4,607	-63.902%
2026-04-21	2.1800	2.1900	2.1200	2.1500	-10.042%	20	4,612	-65.581%
2026-04-20	2.3900	2.5300	2.3600	2.3900	+1.702%	109	4,612	-69.038%
2026-04-17	2.0500	2.3500	1.9700	2.3500	-2.083%	156	4,693	-68.511%
2026-04-16	2.5400	2.5600	2.3900	2.4000	-2.439%	75	4,774	-69.167%
2026-04-15	2.5300	2.5300	2.4500	2.4600	+1.653%	16	4,791	-69.919%
2026-04-14	2.9000	2.9000	2.3800	2.4200	-28.824%	1,053	4,801	-69.421%
2026-04-13	3.3800	3.5000	3.3500	3.4000	-5.556%	52	5,218	-78.235%
2026-04-10	3.8500	3.8700	3.4600	3.6000	-14.894%	211	5,204	-79.444%
2026-04-09	5.0000	5.0500	4.2000	4.2300	-24.464%	167	5,349	-82.506%
2026-04-08	5.0900	5.6000	5.0900	5.6000	-25.333%	577	5,366	-86.786%
2026-04-07	7.5500	7.7000	7.0700	7.5000	+4.895%	43	5,560	-90.133%
2026-04-06	7.7500	7.7500	7.1000	7.1500	-12.270%	147	5,527	-89.650%
2026-04-02	9.2500	9.2500	8.0000	8.1500	+3.165%	21	5,455	-90.920%
2026-04-01	7.5000	7.9000	7.0000	7.9000	-2.589%	57	5,455	-90.633%
2026-03-31	9.3000	9.3000	7.9500	8.1100	-24.907%	108	5,463	-90.875%
2026-03-30	10.5000	10.8500	10.0000	10.8000	-4.000%	45	5,430	-93.148%
2026-03-27	10.5500	11.2500	10.5000	11.2500	+25.000%	101	5,431	-93.422%
2026-03-26	8.2500	9.1000	7.8500	9.0000	+11.801%	92	5,455	-91.778%
2026-03-25	7.4300	8.1000	7.4300	8.0500	-8.523%	29	5,446	-90.807%
2026-03-24	8.5000	8.8000	8.2500	8.8000	+12.102%	120	5,437	-91.591%
2026-03-23	8.1500	8.1500	7.4600	7.8500	-19.072%	15	5,396	-90.573%
2026-03-20	8.9700	9.7000	8.9000	9.7000	+11.494%	176	5,400	-92.371%
2026-03-19	9.2800	9.2800	8.6400	8.7000	+4.192%	110	5,274	-91.494%
2026-03-18	7.2500	8.3500	7.2500	8.3500	+21.014%	107	5,228	-91.138%
2026-03-17	7.7500	7.7500	6.9000	6.9000	-14.920%	99	5,194	-89.275%
2026-03-16	8.9000	8.9000	8.0000	8.1100	-16.392%	242	5,158	-90.875%
2026-03-13	9.3500	9.8000	9.3500	9.7000	+4.865%	15	5,080	-92.371%
2026-03-12	8.7300	9.3500	8.6500	9.2500	+11.446%	254	5,084	-92.000%
2026-03-11	7.4800	8.4000	7.4800	8.3000	+2.469%	19	5,088	-91.084%
2026-03-10	8.3500	8.3500	7.7000	8.1000	-4.706%	57	5,090	-90.864%
2026-03-09	9.8000	10.1000	8.5000	8.5000	-8.207%	312	5,100	-91.294%
2026-03-06	8.4000	9.2600	7.9500	9.2600	+15.031%	851	5,113	-92.009%
2026-03-05	7.3000	8.2000	7.3000	8.0500	+6.623%	1,116	5,371	-90.807%
2026-03-04	8.0500	8.1000	7.5500	7.5500	-20.526%	94	6,142	-90.199%
2026-03-03	11.1000	11.1800	9.3500	9.5000	-1.554%	558	6,112	-92.211%
2026-03-02	9.5500	9.7000	8.9500	9.6500	+4.324%	186	5,780	-92.332%
2026-02-27	9.6500	9.6500	9.0000	9.2500	0.000%	88	5,700	-92.000%
2026-02-26	8.3400	9.4000	8.3400	9.2500	+5.114%	595	5,672	-92.000%
2026-02-25	8.4500	8.8000	8.4000	8.8000	-3.297%	48	5,748	-91.591%
2026-02-24	9.9500	9.9500	8.7500	9.1000	-9.901%	73	5,748	-91.868%
2026-02-23	10.3400	10.5500	10.1000	10.1000	+14.773%	63	5,733	-92.673%
2026-02-20	8.8500	9.1000	8.6200	8.8000	-14.314%	55	5,705	-91.591%
2026-02-19	10.4000	10.4000	9.6500	10.2700	+4.796%	56	5,691	-92.795%
2026-02-18	9.9700	9.9700	9.3400	9.8000	-9.259%	32	5,675	-92.449%
2026-02-17	11.0000	12.3000	10.6500	10.8000	-6.169%	80	5,652	-93.148%
2026-02-13	11.4000	12.0000	10.7000	11.5100	+0.087%	314	5,546	-93.571%
2026-02-12	9.8300	11.8000	9.8300	11.5000	+18.557%	2,161	5,546	-93.565%
2026-02-11	8.8000	10.2800	8.8000	9.7000	+8.380%	566	3,709	-92.371%
2026-02-10	9.4900	9.4900	8.4500	8.9500	+0.562%	144	3,470	-91.732%
2026-02-09	9.3500	10.4500	8.1600	8.9000	-6.611%	37	3,416	-91.685%
2026-02-06	10.5400	11.4500	8.6500	9.5300	+17.220%	1,700	3,418	-92.235%
2026-02-05	7.5500	8.2000	7.5500	8.1300	+91.294%	20	2,363	-90.898%
2026-02-02	4.2500	4.2500	4.2500	4.2500	-8.602%	1	2,354	-82.588%
2026-01-29	4.8500	4.8500	4.6500	4.6500	+12.319%	2	2,354	-84.086%
2026-01-28	4.1400	4.1400	4.1400	4.1400	-2.588%	1	2,356	-82.126%
2026-01-27	4.5900	4.6000	4.2500	4.2500	-10.714%	17	2,356	-82.588%
2026-01-26	4.7500	4.7600	4.7000	4.7600	+0.211%	6	2,371	-84.454%
2026-01-23	4.5000	4.7500	4.5000	4.7500	-5.941%	10	2,369	-84.421%
2026-01-22	4.9000	5.0500	4.9000	5.0500	-19.200%	29	2,367	-85.347%
2026-01-21	5.8000	6.2500	5.5500	6.2500	+3.306%	135	2,365	-88.160%
2026-01-20	5.3600	6.0500	5.3100	6.0500	+23.469%	33	2,296	-87.769%
2026-01-16	4.9000	4.9000	4.9000	4.9000	-2.000%	6	2,267	-84.898%
2026-01-14	5.0500	5.0500	5.0000	5.0000	+23.153%	10	2,267	-85.200%
2026-01-09	4.1200	4.1200	4.0600	4.0600	-4.245%	17	2,260	-81.773%
2026-01-08	4.3500	4.3500	4.2400	4.2400	-19.697%	7	2,255	-82.547%
2026-01-06	5.2800	5.2800	5.2800	5.2800	-2.762%	10	2,254	-85.985%
2026-01-05	5.4300	5.4300	5.4300	5.4300	-18.713%	1	2,265	-86.372%
2026-01-02	6.4000	6.6800	6.4000	6.6800	+15.172%	35	2,265	-88.922%
2025-12-31	5.8000	5.8000	5.8000	5.8000	+2.293%	1	2,245	-87.241%
2025-12-29	5.7000	5.7000	5.6700	5.6700	-0.526%	14	2,245	-86.949%
2025-12-24	5.7000	5.7000	5.7000	5.7000	-5.473%	8	2,228	-87.018%
2025-12-23	6.0300	6.0300	6.0300	6.0300	-4.286%	1	2,228	-87.728%
2025-12-22	6.6000	6.6000	6.2000	6.3000	-10.000%	7	2,229	-88.254%
2025-12-18	7.4500	7.4500	6.9500	7.0000	-10.828%	19	2,223	-89.429%
2025-12-17	7.8500	7.8500	7.8500	7.8500	+0.641%	2	2,209	-90.573%
2025-12-16	7.8000	7.8000	7.8000	7.8000	0.000%	1	2,210	-90.513%
2025-12-15	7.8000	7.8000	7.8000	7.8000	+15.556%	1	2,209	-90.513%
2025-12-10	6.8400	6.8400	6.7500	6.7500	-9.396%	91	2,208	-89.037%
2025-12-08	7.4500	7.4500	7.4500	7.4500	+3.472%	10	2,137	-90.067%
2025-12-05	7.0500	7.2000	7.0500	7.2000	-5.138%	16	2,127	-89.722%
2025-12-04	7.7800	7.7800	7.5900	7.5900	+7.507%	23	2,126	-90.250%
2025-12-03	7.0500	7.0600	7.0500	7.0600	+4.593%	27	2,103	-89.518%
2025-12-02	6.7500	6.7500	6.7500	6.7500	-1.171%	100	2,083	-89.037%
2025-12-01	6.8300	6.8300	6.8300	6.8300	-4.208%	4	2,183	-89.165%
2025-11-28	7.1300	7.1300	7.1300	7.1300	-3.256%	1	2,187	-89.621%
2025-11-26	7.3600	7.3700	7.3600	7.3700	-4.286%	10	2,183	-89.959%
2025-11-25	7.8500	7.8500	7.7000	7.7000	-8.333%	4	2,183	-90.390%
2025-11-24	8.4000	8.4000	8.4000	8.4000	-15.152%	12	2,185	-91.190%
2025-11-21	9.9000	9.9000	9.9000	9.9000	-3.603%	5	2,179	-92.525%
2025-11-20	8.4500	10.2700	8.4500	10.2700	+2.700%	2	2,174	-92.795%
2025-11-19	10.0000	10.0000	10.0000	10.0000	+5.374%	1	2,173	-92.600%
2025-11-18	9.5300	9.8900	9.4900	9.4900	+12.976%	5	2,172	-92.202%
2025-11-17	8.4000	8.4000	8.4000	8.4000	+11.406%	1	2,170	-91.190%
2025-11-14	7.5400	7.5400	7.5400	7.5400	+1.892%	2	2,170	-90.186%
2025-11-13	7.4000	7.4000	7.4000	7.4000	+18.400%	15	2,168	-90.000%
2025-11-12	6.2500	6.2500	6.2500	6.2500	+9.649%	2	2,168	-88.160%
2025-11-11	5.7000	5.7000	5.7000	5.7000	-5.000%	1	2,166	-87.018%
2025-11-10	6.0000	6.0000	6.0000	6.0000	-3.226%	1	2,167	-87.667%
2025-11-06	5.5800	6.2000	5.5800	6.2000	+8.772%	9	2,166	-88.065%
2025-11-05	5.6500	5.7000	5.6500	5.7000	+4.587%	2	2,167	-87.018%
2025-11-04	5.0300	5.4500	5.0300	5.4500	+14.737%	2	2,167	-86.422%
2025-11-03	5.0500	5.0500	4.6500	4.7500	-14.414%	14	2,167	-84.421%
2025-10-31	4.9000	5.5700	4.9000	5.5500	-34.706%	1,184	2,167	-86.667%
2025-10-30	7.9500	8.5000	7.8500	8.5000	+19.718%	53	2,876	-91.294%
2025-10-29	7.3500	7.3500	7.0500	7.1000	+0.424%	17	2,850	-89.577%
2025-10-28	7.6000	7.6500	7.0700	7.0700	-6.358%	305	2,848	-89.533%
2025-10-27	7.3000	7.5500	7.3000	7.5500	-3.329%	111	3,087	-90.199%
2025-10-24	7.6600	7.8100	7.6600	7.8100	-8.655%	2	3,087	-90.525%
2025-10-23	8.5500	8.5500	8.5500	8.5500	+1.786%	1	3,087	-91.345%
2025-10-21	8.5000	8.5000	8.4000	8.4000	-13.402%	31	3,086	-91.190%
2025-10-20	10.3500	10.3500	9.7000	9.7000	-16.379%	11	3,072	-92.371%
2025-10-17	11.4000	11.6000	11.1900	11.6000	+8.513%	3	3,063	-93.621%
2025-10-16	10.0500	10.6900	10.0500	10.6900	+1.907%	202	3,061	-93.078%
2025-10-15	10.4900	10.4900	10.4900	10.4900	-0.095%	3	2,868	-92.946%
2025-10-14	10.9300	10.9800	9.9800	10.5000	+10.063%	541	2,865	-92.952%
2025-10-13	9.7500	9.7500	9.3700	9.5400	-6.010%	203	2,796	-92.243%
2025-10-10	9.8000	10.1500	9.8000	10.1500	+27.834%	11	2,596	-92.709%
2025-10-08	7.7500	7.9400	7.7500	7.9400	-8.945%	3	2,595	-90.680%
2025-10-07	8.7200	8.7200	8.7200	8.7200	-5.217%	1	2,592	-91.514%
2025-10-06	9.2000	9.2000	9.2000	9.2000	+1.770%	5	2,592	-91.957%
2025-10-03	8.4000	9.0400	8.4000	9.0400	+7.747%	16	2,592	-91.814%
2025-10-01	9.0500	9.0500	8.3900	8.3900	-7.293%	2	2,591	-91.180%
2025-09-30	9.0500	9.0500	9.0500	9.0500	+2.841%	8	2,591	-91.823%
2025-09-26	8.8000	8.8000	8.8000	8.8000	-5.376%	20	2,591	-91.591%
2025-09-25	9.0000	9.3000	8.8900	9.3000	+5.682%	2,012	2,591	-92.043%
2025-09-24	8.8000	8.8000	8.8000	8.8000	-0.565%	3	709	-91.591%
2025-09-23	8.4400	9.0000	8.4400	8.8500	+17.219%	79	709	-91.638%
2025-09-22	7.1500	7.6000	7.1500	7.5500	0.000%	8	677	-90.199%
2025-09-17	7.5500	7.5500	7.5500	7.5500	+11.852%	1	670	-90.199%
2025-09-16	6.7500	6.7500	6.7500	6.7500	-4.255%	1	670	-89.037%
2025-09-15	7.0500	7.0500	7.0500	7.0500	-4.858%	1	671	-89.504%
2025-09-11	7.4100	7.4100	7.4100	7.4100	+12.273%	1	670	-90.013%
2025-09-08	6.5000	6.6500	6.4500	6.6000	-0.752%	5	670	-88.788%
2025-09-04	6.6500	6.6500	6.6500	6.6500	-12.037%	4	670	-88.872%
2025-09-03	7.7000	7.7500	7.5600	7.5600	-5.500%	45	671	-90.212%
2025-09-02	8.0000	8.0000	8.0000	8.0000	+23.077%	1	627	-90.750%
2025-08-28	6.5000	6.5000	6.5000	6.5000	-8.451%	1	626	-88.615%
2025-08-26	7.1500	7.1500	7.1000	7.1000	-0.699%	8	624	-89.577%
2025-08-25	7.1500	7.1500	7.1500	7.1500	-13.855%	20	624	-89.650%
2025-08-21	8.3000	8.3000	8.3000	8.3000	+5.732%	2	624	-91.084%
2025-08-20	8.1500	8.1500	7.7500	7.8500	+16.815%	663	622	-90.573%
2025-08-14	6.7000	6.7200	6.7000	6.7200	0.000%	21	21	-88.988%