Dark

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

EOD

Jul 2, 2026

0.9000-7.216%(-0.0700)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.0000	1.0000	0.8500	0.9000	-7.216%	48	8,767	0.000%
2026-07-01	1.0600	1.2400	0.8900	0.9700	-9.346%	366	8,767	-7.216%
2026-06-30	1.1000	1.1400	0.9800	1.0700	+7.000%	50	8,711	-15.888%
2026-06-29	1.1200	1.1200	0.9000	1.0000	-38.650%	150	8,689	-10.000%
2026-06-26	1.6900	1.7600	1.4300	1.6300	-11.892%	31	8,691	-44.785%
2026-06-25	1.4300	1.8800	1.4300	1.8500	+49.194%	124	8,672	-51.351%
2026-06-24	1.1800	1.2600	0.9300	1.2400	0.000%	67	8,663	-27.419%
2026-06-23	1.5700	1.6200	1.2000	1.2400	-13.889%	45	8,654	-27.419%
2026-06-22	1.0700	1.5000	1.0700	1.4400	+44.000%	5,260	8,634	-37.500%
2026-06-18	1.2000	1.2000	0.9300	1.0000	-18.699%	111	3,613	-10.000%
2026-06-17	1.0200	1.2300	1.0200	1.2300	+33.696%	151	3,613	-26.829%
2026-06-16	0.9100	0.9600	0.8900	0.9200	-6.122%	132	3,589	-2.174%
2026-06-15	1.0800	1.1100	0.9700	0.9800	-36.364%	160	3,510	-8.163%
2026-06-12	1.6400	1.9500	1.5400	1.5400	+0.654%	175	3,417	-41.558%
2026-06-11	1.7800	1.8200	1.5300	1.5300	-12.571%	227	3,345	-41.176%
2026-06-10	1.5700	1.7500	1.5000	1.7500	+20.690%	52	3,335	-48.571%
2026-06-09	1.3100	1.5000	1.2200	1.4500	0.000%	34	3,298	-37.931%
2026-06-08	1.3100	1.4800	1.2200	1.4500	+13.281%	109	3,294	-37.931%
2026-06-05	0.9400	1.2800	0.9400	1.2800	+28.000%	58	3,265	-29.688%
2026-06-04	1.0600	1.0900	1.0000	1.0000	-19.355%	24	3,242	-10.000%
2026-06-03	1.0000	1.2400	1.0000	1.2400	+31.915%	49	3,242	-27.419%
2026-06-02	0.9500	0.9500	0.9400	0.9400	+6.818%	46	3,280	-4.255%
2026-06-01	0.8200	0.8800	0.8200	0.8800	+20.548%	3	3,275	+2.273%
2026-05-28	0.7400	0.7600	0.7300	0.7300	-1.351%	35	3,272	+23.288%
2026-05-27	0.8000	0.8000	0.7400	0.7400	-10.843%	17	3,269	+21.622%
2026-05-26	0.8200	0.9100	0.8200	0.8300	-8.791%	181	3,268	+8.434%
2026-05-22	0.8500	0.9100	0.8300	0.9100	-1.087%	61	3,325	-1.099%
2026-05-21	0.9900	0.9900	0.9000	0.9200	-13.208%	96	3,355	-2.174%
2026-05-20	1.0200	1.0600	1.0200	1.0600	-11.667%	60	3,355	-15.094%
2026-05-19	1.2000	1.2400	1.2000	1.2000	+13.208%	23	3,362	-25.000%
2026-05-18	1.1500	1.1500	1.0600	1.0600	-11.667%	3	3,362	-15.094%
2026-05-15	1.1900	1.2000	1.1900	1.2000	+14.286%	2	3,362	-25.000%
2026-05-14	1.1300	1.1300	1.0500	1.0500	-5.405%	37	3,361	-14.286%
2026-05-13	1.1200	1.1900	1.0900	1.1100	-0.893%	15	3,243	-18.919%
2026-05-12	1.2400	1.2400	1.1200	1.1200	+4.673%	1,052	3,243	-19.643%
2026-05-11	1.0600	1.0800	1.0600	1.0700	0.000%	4	3,243	-15.888%
2026-05-08	1.0700	1.0700	1.0700	1.0700	-6.140%	1	3,241	-15.888%
2026-05-07	1.1100	1.2100	1.1100	1.1400	+3.636%	3	3,241	-21.053%
2026-05-06	1.1500	1.1500	1.1000	1.1000	-6.780%	39	3,241	-18.182%
2026-05-05	1.0100	1.1800	1.0100	1.1800	+0.855%	51	3,243	-23.729%
2026-05-04	1.2000	1.3100	1.1700	1.1700	-10.000%	67	3,245	-23.077%
2026-05-01	1.3400	1.3400	1.2700	1.3000	-8.451%	34	3,268	-30.769%
2026-04-30	1.1000	1.5800	1.1000	1.4200	-23.656%	48	3,268	-36.620%
2026-04-29	1.8300	1.8700	1.7000	1.8600	-5.102%	11	3,248	-51.613%
2026-04-28	2.2400	2.2400	1.8900	1.9600	-3.922%	897	3,248	-54.082%
2026-04-27	2.0200	2.0400	1.9300	2.0400	+5.699%	4	3,099	-55.882%
2026-04-24	2.2500	2.2500	1.9300	1.9300	-21.545%	4	3,098	-53.368%
2026-04-23	2.4100	2.4600	2.3500	2.4600	+0.408%	55	3,099	-63.415%
2026-04-22	2.5200	2.5800	2.3200	2.4500	-2.778%	63	3,049	-63.265%
2026-04-21	2.5700	2.5800	2.5200	2.5200	-12.195%	19	3,032	-64.286%
2026-04-20	2.8200	2.8700	2.8200	2.8700	+2.500%	2	3,032	-68.641%
2026-04-17	2.4200	2.8000	2.3400	2.8000	-1.754%	147	3,032	-67.857%
2026-04-16	2.8300	3.0500	2.8000	2.8500	-3.390%	83	2,984	-68.421%
2026-04-15	3.0200	3.0200	2.9300	2.9500	-0.673%	19	3,028	-69.492%
2026-04-14	3.3700	3.3700	2.8300	2.9700	-23.846%	289	3,036	-69.697%
2026-04-13	4.2000	4.2000	3.9000	3.9000	-7.363%	44	3,136	-76.923%
2026-04-10	4.4700	4.4700	4.1000	4.2100	-14.949%	155	3,131	-78.622%
2026-04-09	5.9500	5.9500	4.9000	4.9500	-23.256%	75	3,097	-81.818%
2026-04-08	5.9900	6.4500	5.9900	6.4500	-24.118%	18	3,111	-86.047%
2026-04-07	8.5000	8.5000	8.5000	8.5000	+1.796%	1	3,111	-89.412%
2026-04-06	8.7000	8.7000	8.3500	8.3500	-13.472%	7	3,110	-89.222%
2026-04-02	10.6000	10.6000	9.1800	9.6500	+14.881%	96	3,094	-90.674%
2026-04-01	8.9000	8.9000	8.4000	8.4000	-11.950%	61	3,094	-89.286%
2026-03-31	10.3400	10.6500	9.3000	9.5400	-22.122%	70	3,066	-90.566%
2026-03-30	11.9000	12.4500	11.8000	12.2500	-6.489%	6	3,071	-92.653%
2026-03-27	11.3000	13.1000	11.3000	13.1000	+25.962%	96	3,066	-93.130%
2026-03-26	9.2000	10.4500	9.0500	10.4000	+12.432%	70	3,035	-91.346%
2026-03-25	8.8500	9.2500	8.7700	9.2500	-7.500%	184	3,024	-90.270%
2026-03-24	9.8000	10.1000	9.8000	10.0000	+9.890%	26	2,919	-91.000%
2026-03-23	8.8800	9.2500	8.6000	9.1000	-20.175%	67	2,914	-90.110%
2026-03-20	10.5500	11.4000	10.3500	11.4000	+12.871%	83	2,909	-92.105%
2026-03-19	10.5500	10.6000	10.1000	10.1000	+1.508%	225	2,855	-91.089%
2026-03-18	8.9000	9.9500	8.8500	9.9500	+20.606%	74	2,808	-90.955%
2026-03-17	8.6000	8.6000	8.2500	8.2500	-9.836%	22	2,799	-89.091%
2026-03-16	10.1500	10.1500	9.1500	9.1500	-16.438%	236	2,783	-90.164%
2026-03-13	11.2000	11.3500	10.5000	10.9500	+2.336%	67	2,701	-91.781%
2026-03-12	10.2500	10.8000	10.0000	10.7000	+11.458%	47	2,696	-91.589%
2026-03-11	8.8700	9.7500	8.8700	9.6000	+2.019%	30	2,684	-90.625%
2026-03-10	9.2000	9.4100	9.0000	9.4100	-4.467%	7	2,680	-90.436%
2026-03-09	11.2000	11.8500	9.8000	9.8500	-6.190%	419	2,676	-90.863%
2026-03-06	9.5500	10.5000	9.1500	10.5000	+20.000%	32	2,370	-91.429%
2026-03-05	8.4500	9.3300	8.3200	8.7500	-2.235%	280	2,355	-89.714%
2026-03-04	9.3500	9.3500	8.6500	8.9500	-19.005%	39	2,242	-89.944%
2026-03-03	12.6000	12.6000	10.7500	11.0500	-0.897%	62	2,214	-91.855%
2026-03-02	10.8500	11.2500	10.4000	11.1500	+7.729%	103	2,201	-91.928%
2026-02-27	11.3000	11.4000	10.3500	10.3500	-3.900%	97	2,136	-91.304%
2026-02-26	9.8500	11.3000	9.8500	10.7700	+6.634%	91	2,071	-91.643%
2026-02-25	9.9000	10.2500	9.7500	10.1000	-4.265%	232	1,925	-91.089%
2026-02-24	11.6500	11.6500	10.1600	10.5500	-10.517%	47	1,925	-91.469%
2026-02-23	10.7000	12.2000	10.7000	11.7900	+14.800%	38	1,912	-92.366%
2026-02-20	10.5500	10.5500	9.8000	10.2700	-11.466%	12	1,903	-91.237%
2026-02-19	11.6000	11.9000	11.2500	11.6000	+1.310%	484	1,907	-92.241%
2026-02-18	11.8000	12.1500	10.7500	11.4500	-8.619%	56	2,043	-92.140%
2026-02-17	13.4000	13.4000	12.5000	12.5300	-5.434%	57	2,045	-92.817%
2026-02-13	13.4500	13.4500	12.4200	13.2500	+0.760%	179	1,938	-93.208%
2026-02-12	11.9000	13.6500	11.9000	13.1500	+17.937%	644	1,938	-93.156%
2026-02-11	10.7000	11.9700	10.7000	11.1500	+5.687%	1,036	1,880	-91.928%
2026-02-10	10.3300	10.5500	9.7000	10.5500	+1.442%	156	864	-91.469%
2026-02-09	10.5500	11.8700	9.6000	10.4000	-5.626%	102	808	-91.346%
2026-02-06	12.7200	13.0300	10.4500	11.0200	+28.140%	53	753	-91.833%
2026-02-05	9.2000	9.2000	8.6000	8.6000	+72.691%	7	709	-89.535%
2026-02-03	4.9800	4.9800	4.9800	4.9800	-0.400%	1	704	-81.928%
2026-02-02	4.9000	5.0000	4.9000	5.0000	-0.990%	6	705	-82.000%
2026-01-28	5.1000	5.1200	5.0500	5.0500	+1.202%	7	709	-82.178%
2026-01-27	5.2900	5.3000	4.9900	4.9900	-10.090%	60	704	-81.964%
2026-01-26	5.5900	5.7000	5.4500	5.5500	-5.932%	57	654	-83.784%
2026-01-22	6.0000	6.0000	5.8300	5.9000	-11.544%	4	619	-84.746%
2026-01-21	6.8700	7.2000	6.6700	6.6700	+8.632%	7	621	-86.507%
2026-01-20	6.2500	6.2500	6.1200	6.1400	+6.783%	4	622	-85.342%
2026-01-14	5.8000	5.8000	5.7500	5.7500	+27.212%	2	619	-84.348%
2026-01-12	4.6100	4.6100	4.5200	4.5200	-4.842%	2	618	-80.088%
2026-01-09	4.7500	4.7500	4.7500	4.7500	-4.040%	1	618	-81.053%
2026-01-08	4.9000	4.9500	4.9000	4.9500	-2.367%	3	619	-81.818%
2026-01-07	5.0700	5.0700	5.0700	5.0700	-2.500%	1	620	-82.249%
2026-01-06	6.1100	6.1100	5.2000	5.2000	-18.750%	16	620	-82.692%
2026-01-05	6.5800	6.5800	6.3000	6.4000	-18.471%	5	619	-85.938%
2026-01-02	7.5000	7.9500	7.3800	7.8500	+19.847%	26	619	-88.535%
2025-12-31	6.5500	6.5500	6.5500	6.5500	-0.758%	5	610	-86.260%
2025-12-29	6.6000	6.6000	6.6000	6.6000	+0.917%	1	610	-86.364%
2025-12-26	6.7000	6.7000	6.5400	6.5400	-4.526%	2	609	-86.239%
2025-12-23	6.8500	6.8500	6.8500	6.8500	-5.907%	20	608	-86.861%
2025-12-22	7.6500	7.6600	7.2800	7.2800	-5.455%	364	628	-87.637%
2025-12-19	7.7700	7.7700	7.7000	7.7000	-3.750%	11	462	-88.312%
2025-12-18	8.0000	8.0000	8.0000	8.0000	-8.046%	52	461	-88.750%
2025-12-17	8.6700	8.7000	8.6700	8.7000	0.000%	2	445	-89.655%
2025-12-16	8.8000	8.8000	8.7000	8.7000	-2.247%	2	446	-89.655%
2025-12-15	8.9000	8.9000	8.9000	8.9000	+13.376%	15	445	-89.888%
2025-12-12	7.8500	7.8500	7.8500	7.8500	-0.759%	1	430	-88.535%
2025-12-11	7.9100	7.9100	7.9100	7.9100	+2.065%	1	431	-88.622%
2025-12-10	7.9000	7.9000	7.7500	7.7500	-9.357%	36	430	-88.387%
2025-12-08	8.5500	8.5500	8.5500	8.5500	+3.511%	20	422	-89.474%
2025-12-05	8.2600	8.2600	8.2600	8.2600	-5.600%	1	422	-89.104%
2025-12-04	8.9800	8.9800	8.7500	8.7500	+3.796%	2	422	-89.714%
2025-11-26	8.4300	8.4300	8.4300	8.4300	-11.912%	10	418	-89.324%
2025-11-25	9.5000	9.5700	9.4000	9.5700	-0.312%	7	418	-90.596%
2025-11-24	10.2000	10.2000	9.6000	9.6000	-15.789%	23	422	-90.625%
2025-11-21	12.6000	12.6000	11.4000	11.4000	+12.760%	10	411	-92.105%
2025-11-20	10.1100	10.1100	10.1100	10.1100	-8.507%	2	407	-91.098%
2025-11-19	11.0700	11.2200	11.0500	11.0500	0.000%	415	409	-91.855%
2025-11-18	10.1500	11.0500	10.1500	11.0500	+28.938%	4	210	-91.855%
2025-11-14	9.4500	9.4500	8.5700	8.5700	+28.872%	2	210	-89.498%
2025-11-10	6.6500	6.6500	6.6500	6.6500	-6.470%	1	209	-86.466%
2025-11-06	7.1100	7.1100	7.1100	7.1100	+12.500%	4	208	-87.342%
2025-11-05	6.3200	6.3200	6.3200	6.3200	-2.016%	1	210	-85.759%
2025-11-04	6.4500	6.4500	6.4500	6.4500	+24.038%	17	210	-86.047%
2025-11-03	5.2500	5.2500	5.2000	5.2000	-17.460%	131	254	-82.692%
2025-10-31	5.7000	6.4000	5.7000	6.3000	-37.000%	135	254	-85.714%
2025-10-30	9.3800	10.0000	9.3000	10.0000	+21.951%	3	145	-91.000%
2025-10-29	8.5000	8.5500	8.1500	8.2000	-6.818%	19	143	-89.024%
2025-10-28	8.8000	8.8000	8.8000	8.8000	-2.762%	1	131	-89.773%
2025-10-24	9.0500	9.0500	9.0500	9.0500	-7.179%	1	132	-90.055%
2025-10-23	9.7500	9.7500	9.7500	9.7500	-12.320%	4	131	-90.769%
2025-10-22	10.5500	11.1200	10.5500	11.1200	+15.233%	5	131	-91.906%
2025-10-21	10.3000	10.3000	9.6500	9.6500	-13.453%	3	130	-90.674%
2025-10-20	11.7000	11.7000	11.1500	11.1500	-14.559%	22	128	-91.928%
2025-10-17	13.0500	13.0500	13.0500	13.0500	+1.953%	1	131	-93.103%
2025-10-16	12.0200	12.8500	12.0200	12.8000	+17.002%	26	131	-92.969%
2025-10-13	10.9500	10.9500	10.7100	10.9400	-4.870%	7	113	-91.773%
2025-10-10	11.4000	11.5000	11.4000	11.5000	+18.313%	4	113	-92.174%
2025-10-09	9.8000	9.8000	9.7000	9.7200	+6.696%	18	109	-90.741%
2025-10-08	9.1100	9.1100	9.1100	9.1100	-12.404%	1	109	-90.121%
2025-10-06	10.4000	10.4000	10.4000	10.4000	+5.051%	20	109	-91.346%
2025-09-26	9.9500	9.9500	9.9000	9.9000	-3.415%	11	89	-90.909%
2025-09-25	10.6500	10.6500	10.2000	10.2500	+0.490%	20	78	-91.220%
2025-09-24	10.2000	10.2000	10.2000	10.2000	+3.030%	1	60	-91.176%
2025-09-23	10.2000	10.2000	9.9000	9.9000	+14.451%	6	60	-90.909%
2025-09-22	8.2500	8.6900	8.2500	8.6500	+12.338%	6	59	-89.595%
2025-09-16	7.7000	7.7000	7.7000	7.7000	-11.494%	1	53	-88.312%
2025-09-12	8.7000	8.7000	8.7000	8.7000	+11.396%	1	53	-89.655%
2025-09-10	7.8000	8.3100	7.8000	7.8100	+5.541%	13	52	-88.476%
2025-09-09	7.6500	7.6500	7.4000	7.4000	-1.333%	11	51	-87.838%
2025-09-08	7.3500	7.6000	7.3500	7.5000	-9.964%	4	61	-88.000%
2025-08-29	8.3300	8.3300	8.3300	8.3300	+4.780%	1	61	-89.196%
2025-08-27	7.9500	7.9500	7.9500	7.9500	-2.454%	1	61	-88.679%
2025-08-26	8.1500	8.1500	8.1500	8.1500	+0.617%	8	61	-88.957%
2025-08-25	8.1500	8.1500	8.1000	8.1000	0.000%	30	61	-88.889%
2025-08-22	8.3700	8.3700	8.1000	8.1000	-14.737%	27	31	-88.889%
2025-08-21	9.3000	9.5000	9.3000	9.5000	+4.281%	30	33	-90.526%
2025-08-20	9.0500	9.1100	9.0500	9.1100	+15.316%	2	4	-90.121%
2025-08-18	7.9000	7.9000	7.9000	7.9000	+3.268%	1	2	-88.608%
2025-08-14	7.6500	7.6500	7.6500	7.6500	0.000%	1	1	-88.235%