Dark

AMZN20260821P185
AMZN Aug 21 2026 185.00 Put (AMZN260821P00185000)
option OPRA

EOD

Aug 19, 2026

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0100	0.0100	0.0100	0.0100	0.000%	2	8,707	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	-50.000%	5	8,707	0.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	-50.000%	1	8,712	-50.000%
2026-08-12	0.0400	0.0400	0.0400	0.0400	+33.333%	1	8,712	-75.000%
2026-08-11	0.0300	0.0300	0.0200	0.0300	+50.000%	8	8,712	-66.667%
2026-08-10	0.0100	0.0200	0.0100	0.0200	0.000%	4	8,714	-50.000%
2026-08-07	0.0300	0.0700	0.0100	0.0200	0.000%	67	8,717	-50.000%
2026-08-06	0.0600	0.0700	0.0200	0.0200	-60.000%	38	8,731	-50.000%
2026-08-05	0.0600	0.0700	0.0300	0.0500	+25.000%	30	8,762	-80.000%
2026-08-04	0.0800	0.1000	0.0300	0.0400	-20.000%	16	8,765	-75.000%
2026-08-03	0.0500	0.1000	0.0500	0.0500	-50.000%	82	8,770	-80.000%
2026-07-31	0.1300	0.1600	0.0500	0.1000	-82.759%	465	8,788	-90.000%
2026-07-30	0.5300	0.6000	0.4400	0.5800	-31.765%	3,736	8,892	-98.276%
2026-07-29	0.5700	0.8500	0.5500	0.8500	+46.552%	219	8,710	-98.824%
2026-07-28	0.5800	0.6100	0.5500	0.5800	+7.407%	67	8,698	-98.276%
2026-07-27	0.4200	0.5700	0.4200	0.5400	+3.846%	38	8,696	-98.148%
2026-07-24	0.5900	0.6800	0.4800	0.5200	-20.000%	62	8,688	-98.077%
2026-07-23	0.5600	0.7400	0.5600	0.6500	+58.537%	166	8,681	-98.462%
2026-07-22	0.4100	0.4100	0.4000	0.4100	+5.128%	5	8,637	-97.561%
2026-07-21	0.4000	0.4000	0.3600	0.3900	-2.500%	74	8,635	-97.436%
2026-07-20	0.4500	0.4500	0.3900	0.4000	-16.667%	269	8,606	-97.500%
2026-07-17	0.4800	0.7100	0.4400	0.4800	-5.882%	1,940	8,609	-97.917%
2026-07-16	0.4000	0.5400	0.3600	0.5100	+10.870%	847	8,472	-98.039%
2026-07-15	0.5000	0.5000	0.4000	0.4600	-19.298%	173	8,532	-97.826%
2026-07-14	0.6000	0.6200	0.5500	0.5700	-8.065%	100	8,614	-98.246%
2026-07-13	0.6300	0.6600	0.5500	0.6200	-10.145%	160	8,620	-98.387%
2026-07-10	0.6600	0.6900	0.6500	0.6900	-2.817%	32	8,725	-98.551%
2026-07-09	0.9100	0.9100	0.6900	0.7100	-7.792%	42	8,735	-98.592%
2026-07-08	0.8000	0.8600	0.7700	0.7700	0.000%	50	8,736	-98.701%
2026-07-07	0.8000	0.8500	0.7300	0.7700	-3.750%	68	8,720	-98.701%
2026-07-06	0.8600	0.8700	0.7600	0.8000	-11.111%	101	8,742	-98.750%
2026-07-02	1.0000	1.0000	0.8500	0.9000	-7.216%	48	8,767	-98.889%
2026-07-01	1.0600	1.2400	0.8900	0.9700	-9.346%	366	8,767	-98.969%
2026-06-30	1.1000	1.1400	0.9800	1.0700	+7.000%	50	8,711	-99.065%
2026-06-29	1.1200	1.1200	0.9000	1.0000	-38.650%	150	8,689	-99.000%
2026-06-26	1.6900	1.7600	1.4300	1.6300	-11.892%	31	8,691	-99.387%
2026-06-25	1.4300	1.8800	1.4300	1.8500	+49.194%	124	8,672	-99.459%
2026-06-24	1.1800	1.2600	0.9300	1.2400	0.000%	67	8,663	-99.194%
2026-06-23	1.5700	1.6200	1.2000	1.2400	-13.889%	45	8,654	-99.194%
2026-06-22	1.0700	1.5000	1.0700	1.4400	+44.000%	5,260	8,634	-99.306%
2026-06-18	1.2000	1.2000	0.9300	1.0000	-18.699%	111	3,613	-99.000%
2026-06-17	1.0200	1.2300	1.0200	1.2300	+33.696%	151	3,613	-99.187%
2026-06-16	0.9100	0.9600	0.8900	0.9200	-6.122%	132	3,589	-98.913%
2026-06-15	1.0800	1.1100	0.9700	0.9800	-36.364%	160	3,510	-98.980%
2026-06-12	1.6400	1.9500	1.5400	1.5400	+0.654%	175	3,417	-99.351%
2026-06-11	1.7800	1.8200	1.5300	1.5300	-12.571%	227	3,345	-99.346%
2026-06-10	1.5700	1.7500	1.5000	1.7500	+20.690%	52	3,335	-99.429%
2026-06-09	1.3100	1.5000	1.2200	1.4500	0.000%	34	3,298	-99.310%
2026-06-08	1.3100	1.4800	1.2200	1.4500	+13.281%	109	3,294	-99.310%
2026-06-05	0.9400	1.2800	0.9400	1.2800	+28.000%	58	3,265	-99.219%
2026-06-04	1.0600	1.0900	1.0000	1.0000	-19.355%	24	3,242	-99.000%
2026-06-03	1.0000	1.2400	1.0000	1.2400	+31.915%	49	3,242	-99.194%
2026-06-02	0.9500	0.9500	0.9400	0.9400	+6.818%	46	3,280	-98.936%
2026-06-01	0.8200	0.8800	0.8200	0.8800	+20.548%	3	3,275	-98.864%
2026-05-28	0.7400	0.7600	0.7300	0.7300	-1.351%	35	3,272	-98.630%
2026-05-27	0.8000	0.8000	0.7400	0.7400	-10.843%	17	3,269	-98.649%
2026-05-26	0.8200	0.9100	0.8200	0.8300	-8.791%	181	3,268	-98.795%
2026-05-22	0.8500	0.9100	0.8300	0.9100	-1.087%	61	3,325	-98.901%
2026-05-21	0.9900	0.9900	0.9000	0.9200	-13.208%	96	3,355	-98.913%
2026-05-20	1.0200	1.0600	1.0200	1.0600	-11.667%	60	3,355	-99.057%
2026-05-19	1.2000	1.2400	1.2000	1.2000	+13.208%	23	3,362	-99.167%
2026-05-18	1.1500	1.1500	1.0600	1.0600	-11.667%	3	3,362	-99.057%
2026-05-15	1.1900	1.2000	1.1900	1.2000	+14.286%	2	3,362	-99.167%
2026-05-14	1.1300	1.1300	1.0500	1.0500	-5.405%	37	3,361	-99.048%
2026-05-13	1.1200	1.1900	1.0900	1.1100	-0.893%	15	3,243	-99.099%
2026-05-12	1.2400	1.2400	1.1200	1.1200	+4.673%	1,052	3,243	-99.107%
2026-05-11	1.0600	1.0800	1.0600	1.0700	0.000%	4	3,243	-99.065%
2026-05-08	1.0700	1.0700	1.0700	1.0700	-6.140%	1	3,241	-99.065%
2026-05-07	1.1100	1.2100	1.1100	1.1400	+3.636%	3	3,241	-99.123%
2026-05-06	1.1500	1.1500	1.1000	1.1000	-6.780%	39	3,241	-99.091%
2026-05-05	1.0100	1.1800	1.0100	1.1800	+0.855%	51	3,243	-99.153%
2026-05-04	1.2000	1.3100	1.1700	1.1700	-10.000%	67	3,245	-99.145%
2026-05-01	1.3400	1.3400	1.2700	1.3000	-8.451%	34	3,268	-99.231%
2026-04-30	1.1000	1.5800	1.1000	1.4200	-23.656%	48	3,268	-99.296%
2026-04-29	1.8300	1.8700	1.7000	1.8600	-5.102%	11	3,248	-99.462%
2026-04-28	2.2400	2.2400	1.8900	1.9600	-3.922%	897	3,248	-99.490%
2026-04-27	2.0200	2.0400	1.9300	2.0400	+5.699%	4	3,099	-99.510%
2026-04-24	2.2500	2.2500	1.9300	1.9300	-21.545%	4	3,098	-99.482%
2026-04-23	2.4100	2.4600	2.3500	2.4600	+0.408%	55	3,099	-99.593%
2026-04-22	2.5200	2.5800	2.3200	2.4500	-2.778%	63	3,049	-99.592%
2026-04-21	2.5700	2.5800	2.5200	2.5200	-12.195%	19	3,032	-99.603%
2026-04-20	2.8200	2.8700	2.8200	2.8700	+2.500%	2	3,032	-99.652%
2026-04-17	2.4200	2.8000	2.3400	2.8000	-1.754%	147	3,032	-99.643%
2026-04-16	2.8300	3.0500	2.8000	2.8500	-3.390%	83	2,984	-99.649%
2026-04-15	3.0200	3.0200	2.9300	2.9500	-0.673%	19	3,028	-99.661%
2026-04-14	3.3700	3.3700	2.8300	2.9700	-23.846%	289	3,036	-99.663%
2026-04-13	4.2000	4.2000	3.9000	3.9000	-7.363%	44	3,136	-99.744%
2026-04-10	4.4700	4.4700	4.1000	4.2100	-14.949%	155	3,131	-99.762%
2026-04-09	5.9500	5.9500	4.9000	4.9500	-23.256%	75	3,097	-99.798%
2026-04-08	5.9900	6.4500	5.9900	6.4500	-24.118%	18	3,111	-99.845%
2026-04-07	8.5000	8.5000	8.5000	8.5000	+1.796%	1	3,111	-99.882%
2026-04-06	8.7000	8.7000	8.3500	8.3500	-13.472%	7	3,110	-99.880%
2026-04-02	10.6000	10.6000	9.1800	9.6500	+14.881%	96	3,094	-99.896%
2026-04-01	8.9000	8.9000	8.4000	8.4000	-11.950%	61	3,094	-99.881%
2026-03-31	10.3400	10.6500	9.3000	9.5400	-22.122%	70	3,066	-99.895%
2026-03-30	11.9000	12.4500	11.8000	12.2500	-6.489%	6	3,071	-99.918%
2026-03-27	11.3000	13.1000	11.3000	13.1000	+25.962%	96	3,066	-99.924%
2026-03-26	9.2000	10.4500	9.0500	10.4000	+12.432%	70	3,035	-99.904%
2026-03-25	8.8500	9.2500	8.7700	9.2500	-7.500%	184	3,024	-99.892%
2026-03-24	9.8000	10.1000	9.8000	10.0000	+9.890%	26	2,919	-99.900%
2026-03-23	8.8800	9.2500	8.6000	9.1000	-20.175%	67	2,914	-99.890%
2026-03-20	10.5500	11.4000	10.3500	11.4000	+12.871%	83	2,909	-99.912%
2026-03-19	10.5500	10.6000	10.1000	10.1000	+1.508%	225	2,855	-99.901%
2026-03-18	8.9000	9.9500	8.8500	9.9500	+20.606%	74	2,808	-99.899%
2026-03-17	8.6000	8.6000	8.2500	8.2500	-9.836%	22	2,799	-99.879%
2026-03-16	10.1500	10.1500	9.1500	9.1500	-16.438%	236	2,783	-99.891%
2026-03-13	11.2000	11.3500	10.5000	10.9500	+2.336%	67	2,701	-99.909%
2026-03-12	10.2500	10.8000	10.0000	10.7000	+11.458%	47	2,696	-99.907%
2026-03-11	8.8700	9.7500	8.8700	9.6000	+2.019%	30	2,684	-99.896%
2026-03-10	9.2000	9.4100	9.0000	9.4100	-4.467%	7	2,680	-99.894%
2026-03-09	11.2000	11.8500	9.8000	9.8500	-6.190%	419	2,676	-99.898%
2026-03-06	9.5500	10.5000	9.1500	10.5000	+20.000%	32	2,370	-99.905%
2026-03-05	8.4500	9.3300	8.3200	8.7500	-2.235%	280	2,355	-99.886%
2026-03-04	9.3500	9.3500	8.6500	8.9500	-19.005%	39	2,242	-99.888%
2026-03-03	12.6000	12.6000	10.7500	11.0500	-0.897%	62	2,214	-99.910%
2026-03-02	10.8500	11.2500	10.4000	11.1500	+7.729%	103	2,201	-99.910%
2026-02-27	11.3000	11.4000	10.3500	10.3500	-3.900%	97	2,136	-99.903%
2026-02-26	9.8500	11.3000	9.8500	10.7700	+6.634%	91	2,071	-99.907%
2026-02-25	9.9000	10.2500	9.7500	10.1000	-4.265%	232	1,925	-99.901%
2026-02-24	11.6500	11.6500	10.1600	10.5500	-10.517%	47	1,925	-99.905%
2026-02-23	10.7000	12.2000	10.7000	11.7900	+14.800%	38	1,912	-99.915%
2026-02-20	10.5500	10.5500	9.8000	10.2700	-11.466%	12	1,903	-99.903%
2026-02-19	11.6000	11.9000	11.2500	11.6000	+1.310%	484	1,907	-99.914%
2026-02-18	11.8000	12.1500	10.7500	11.4500	-8.619%	56	2,043	-99.913%
2026-02-17	13.4000	13.4000	12.5000	12.5300	-5.434%	57	2,045	-99.920%
2026-02-13	13.4500	13.4500	12.4200	13.2500	+0.760%	179	1,938	-99.925%
2026-02-12	11.9000	13.6500	11.9000	13.1500	+17.937%	644	1,938	-99.924%
2026-02-11	10.7000	11.9700	10.7000	11.1500	+5.687%	1,036	1,880	-99.910%
2026-02-10	10.3300	10.5500	9.7000	10.5500	+1.442%	156	864	-99.905%
2026-02-09	10.5500	11.8700	9.6000	10.4000	-5.626%	102	808	-99.904%
2026-02-06	12.7200	13.0300	10.4500	11.0200	+28.140%	53	753	-99.909%
2026-02-05	9.2000	9.2000	8.6000	8.6000	+72.691%	7	709	-99.884%
2026-02-03	4.9800	4.9800	4.9800	4.9800	-0.400%	1	704	-99.799%
2026-02-02	4.9000	5.0000	4.9000	5.0000	-0.990%	6	705	-99.800%
2026-01-28	5.1000	5.1200	5.0500	5.0500	+1.202%	7	709	-99.802%
2026-01-27	5.2900	5.3000	4.9900	4.9900	-10.090%	60	704	-99.800%
2026-01-26	5.5900	5.7000	5.4500	5.5500	-5.932%	57	654	-99.820%
2026-01-22	6.0000	6.0000	5.8300	5.9000	-11.544%	4	619	-99.831%
2026-01-21	6.8700	7.2000	6.6700	6.6700	+8.632%	7	621	-99.850%
2026-01-20	6.2500	6.2500	6.1200	6.1400	+6.783%	4	622	-99.837%
2026-01-14	5.8000	5.8000	5.7500	5.7500	+27.212%	2	619	-99.826%
2026-01-12	4.6100	4.6100	4.5200	4.5200	-4.842%	2	618	-99.779%
2026-01-09	4.7500	4.7500	4.7500	4.7500	-4.040%	1	618	-99.789%
2026-01-08	4.9000	4.9500	4.9000	4.9500	-2.367%	3	619	-99.798%
2026-01-07	5.0700	5.0700	5.0700	5.0700	-2.500%	1	620	-99.803%
2026-01-06	6.1100	6.1100	5.2000	5.2000	-18.750%	16	620	-99.808%
2026-01-05	6.5800	6.5800	6.3000	6.4000	-18.471%	5	619	-99.844%
2026-01-02	7.5000	7.9500	7.3800	7.8500	+19.847%	26	619	-99.873%
2025-12-31	6.5500	6.5500	6.5500	6.5500	-0.758%	5	610	-99.847%
2025-12-29	6.6000	6.6000	6.6000	6.6000	+0.917%	1	610	-99.848%
2025-12-26	6.7000	6.7000	6.5400	6.5400	-4.526%	2	609	-99.847%
2025-12-23	6.8500	6.8500	6.8500	6.8500	-5.907%	20	608	-99.854%
2025-12-22	7.6500	7.6600	7.2800	7.2800	-5.455%	364	628	-99.863%
2025-12-19	7.7700	7.7700	7.7000	7.7000	-3.750%	11	462	-99.870%
2025-12-18	8.0000	8.0000	8.0000	8.0000	-8.046%	52	461	-99.875%
2025-12-17	8.6700	8.7000	8.6700	8.7000	0.000%	2	445	-99.885%
2025-12-16	8.8000	8.8000	8.7000	8.7000	-2.247%	2	446	-99.885%
2025-12-15	8.9000	8.9000	8.9000	8.9000	+13.376%	15	445	-99.888%
2025-12-12	7.8500	7.8500	7.8500	7.8500	-0.759%	1	430	-99.873%
2025-12-11	7.9100	7.9100	7.9100	7.9100	+2.065%	1	431	-99.874%
2025-12-10	7.9000	7.9000	7.7500	7.7500	-9.357%	36	430	-99.871%
2025-12-08	8.5500	8.5500	8.5500	8.5500	+3.511%	20	422	-99.883%
2025-12-05	8.2600	8.2600	8.2600	8.2600	-5.600%	1	422	-99.879%
2025-12-04	8.9800	8.9800	8.7500	8.7500	+3.796%	2	422	-99.886%
2025-11-26	8.4300	8.4300	8.4300	8.4300	-11.912%	10	418	-99.881%
2025-11-25	9.5000	9.5700	9.4000	9.5700	-0.312%	7	418	-99.896%
2025-11-24	10.2000	10.2000	9.6000	9.6000	-15.789%	23	422	-99.896%
2025-11-21	12.6000	12.6000	11.4000	11.4000	+12.760%	10	411	-99.912%
2025-11-20	10.1100	10.1100	10.1100	10.1100	-8.507%	2	407	-99.901%
2025-11-19	11.0700	11.2200	11.0500	11.0500	0.000%	415	409	-99.910%
2025-11-18	10.1500	11.0500	10.1500	11.0500	+28.938%	4	210	-99.910%
2025-11-14	9.4500	9.4500	8.5700	8.5700	+28.872%	2	210	-99.883%
2025-11-10	6.6500	6.6500	6.6500	6.6500	-6.470%	1	209	-99.850%
2025-11-06	7.1100	7.1100	7.1100	7.1100	+12.500%	4	208	-99.859%
2025-11-05	6.3200	6.3200	6.3200	6.3200	-2.016%	1	210	-99.842%
2025-11-04	6.4500	6.4500	6.4500	6.4500	+24.038%	17	210	-99.845%
2025-11-03	5.2500	5.2500	5.2000	5.2000	-17.460%	131	254	-99.808%
2025-10-31	5.7000	6.4000	5.7000	6.3000	-37.000%	135	254	-99.841%
2025-10-30	9.3800	10.0000	9.3000	10.0000	+21.951%	3	145	-99.900%
2025-10-29	8.5000	8.5500	8.1500	8.2000	-6.818%	19	143	-99.878%
2025-10-28	8.8000	8.8000	8.8000	8.8000	-2.762%	1	131	-99.886%
2025-10-24	9.0500	9.0500	9.0500	9.0500	-7.179%	1	132	-99.890%
2025-10-23	9.7500	9.7500	9.7500	9.7500	-12.320%	4	131	-99.897%
2025-10-22	10.5500	11.1200	10.5500	11.1200	+15.233%	5	131	-99.910%
2025-10-21	10.3000	10.3000	9.6500	9.6500	-13.453%	3	130	-99.896%
2025-10-20	11.7000	11.7000	11.1500	11.1500	-14.559%	22	128	-99.910%
2025-10-17	13.0500	13.0500	13.0500	13.0500	+1.953%	1	131	-99.923%
2025-10-16	12.0200	12.8500	12.0200	12.8000	+17.002%	26	131	-99.922%
2025-10-13	10.9500	10.9500	10.7100	10.9400	-4.870%	7	113	-99.909%
2025-10-10	11.4000	11.5000	11.4000	11.5000	+18.313%	4	113	-99.913%
2025-10-09	9.8000	9.8000	9.7000	9.7200	+6.696%	18	109	-99.897%
2025-10-08	9.1100	9.1100	9.1100	9.1100	-12.404%	1	109	-99.890%
2025-10-06	10.4000	10.4000	10.4000	10.4000	+5.051%	20	109	-99.904%
2025-09-26	9.9500	9.9500	9.9000	9.9000	-3.415%	11	89	-99.899%
2025-09-25	10.6500	10.6500	10.2000	10.2500	+0.490%	20	78	-99.902%
2025-09-24	10.2000	10.2000	10.2000	10.2000	+3.030%	1	60	-99.902%
2025-09-23	10.2000	10.2000	9.9000	9.9000	+14.451%	6	60	-99.899%
2025-09-22	8.2500	8.6900	8.2500	8.6500	+12.338%	6	59	-99.884%
2025-09-16	7.7000	7.7000	7.7000	7.7000	-11.494%	1	53	-99.870%
2025-09-12	8.7000	8.7000	8.7000	8.7000	+11.396%	1	53	-99.885%
2025-09-10	7.8000	8.3100	7.8000	7.8100	+5.541%	13	52	-99.872%
2025-09-09	7.6500	7.6500	7.4000	7.4000	-1.333%	11	51	-99.865%
2025-09-08	7.3500	7.6000	7.3500	7.5000	-9.964%	4	61	-99.867%
2025-08-29	8.3300	8.3300	8.3300	8.3300	+4.780%	1	61	-99.880%
2025-08-27	7.9500	7.9500	7.9500	7.9500	-2.454%	1	61	-99.874%
2025-08-26	8.1500	8.1500	8.1500	8.1500	+0.617%	8	61	-99.877%
2025-08-25	8.1500	8.1500	8.1000	8.1000	0.000%	30	61	-99.877%
2025-08-22	8.3700	8.3700	8.1000	8.1000	-14.737%	27	31	-99.877%
2025-08-21	9.3000	9.5000	9.3000	9.5000	+4.281%	30	33	-99.895%
2025-08-20	9.0500	9.1100	9.0500	9.1100	+15.316%	2	4	-99.890%
2025-08-18	7.9000	7.9000	7.9000	7.9000	+3.268%	1	2	-99.873%
2025-08-14	7.6500	7.6500	7.6500	7.6500	0.000%	1	1	-99.869%