Dark

AMZN20260821P190
AMZN Aug 21 2026 190.00 Put (AMZN260821P00190000)
option OPRA

EOD

Jul 2, 2026

1.12-9.677%(-0.12)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.2100	1.2700	1.0600	1.1200	-9.677%	60	4,896	0.000%
2026-07-01	1.4600	1.5100	1.1500	1.2400	-9.489%	334	4,896	-9.677%
2026-06-30	1.3100	1.3800	1.3000	1.3700	+6.202%	40	4,808	-18.248%
2026-06-29	1.5000	1.5000	1.1300	1.2900	-31.746%	161	4,790	-13.178%
2026-06-26	2.3500	2.4500	1.8500	1.8900	-23.171%	206	4,795	-40.741%
2026-06-25	1.8500	2.5000	1.8500	2.4600	+42.197%	376	4,758	-54.472%
2026-06-24	1.6000	1.7300	1.2200	1.7300	+8.125%	144	4,835	-35.260%
2026-06-23	1.9200	1.9600	1.5300	1.6000	-12.568%	219	4,842	-30.000%
2026-06-22	1.4500	1.9500	1.3500	1.8300	+45.238%	110	4,814	-38.798%
2026-06-18	1.5300	1.5400	1.1800	1.2600	-20.253%	40	4,775	-11.111%
2026-06-17	1.1600	1.5800	1.1600	1.5800	+37.391%	77	4,775	-29.114%
2026-06-16	1.1500	1.1600	1.1100	1.1500	-4.959%	11	4,769	-2.609%
2026-06-15	1.4100	1.4100	1.2000	1.2100	-35.638%	31	4,765	-7.438%
2026-06-12	2.0000	2.4300	1.8800	1.8800	-0.529%	476	4,765	-40.426%
2026-06-11	2.1000	2.2700	1.8900	1.8900	-14.091%	230	4,467	-40.741%
2026-06-10	1.8500	2.2000	1.8500	2.2000	+18.280%	1,086	4,471	-49.091%
2026-06-09	1.6400	1.9100	1.6400	1.8600	+7.514%	36	3,818	-39.785%
2026-06-08	1.5500	1.7600	1.5000	1.7300	-1.143%	129	3,821	-35.260%
2026-06-05	1.1500	1.7500	1.1500	1.7500	+45.833%	46	3,839	-36.000%
2026-06-04	1.2600	1.2600	1.2000	1.2000	-18.367%	10	3,838	-6.667%
2026-06-03	1.3200	1.5000	1.2400	1.4700	+27.826%	48	3,832	-23.810%
2026-06-02	1.2700	1.2700	1.1400	1.1500	+10.577%	34	3,803	-2.609%
2026-06-01	1.0000	1.0900	0.9900	1.0400	+20.930%	51	3,775	+7.692%
2026-05-29	0.8600	0.8600	0.8400	0.8600	-2.273%	6	3,760	+30.233%
2026-05-28	0.8900	0.8900	0.8800	0.8800	-7.368%	7	3,754	+27.273%
2026-05-27	0.9900	0.9900	0.9400	0.9500	-5.941%	28	3,759	+17.895%
2026-05-26	0.9800	1.0500	0.9600	1.0100	-4.717%	22	3,783	+10.891%
2026-05-22	1.0300	1.0600	0.9700	1.0600	-0.935%	30	3,764	+5.660%
2026-05-21	1.0700	1.0700	1.0700	1.0700	-12.295%	1	3,764	+4.673%
2026-05-20	1.3200	1.3200	1.2100	1.2200	-17.007%	104	3,764	-8.197%
2026-05-19	1.3900	1.5600	1.3900	1.4700	+18.548%	12	3,664	-23.810%
2026-05-18	1.2400	1.2400	1.2100	1.2400	-13.889%	95	3,664	-9.677%
2026-05-15	1.4500	1.4500	1.4000	1.4400	+9.924%	11	3,664	-22.222%
2026-05-14	1.3000	1.3200	1.2500	1.3100	+3.150%	8	3,656	-14.504%
2026-05-13	1.4100	1.4100	1.2700	1.2700	-9.929%	2	3,653	-11.811%
2026-05-12	1.4100	1.4200	1.3900	1.4100	+11.024%	29	3,653	-20.567%
2026-05-11	1.2400	1.2700	1.2400	1.2700	+4.098%	27	3,653	-11.811%
2026-05-08	1.3600	1.3600	1.2200	1.2200	-9.630%	55	3,678	-8.197%
2026-05-07	1.3100	1.3900	1.3100	1.3500	+1.504%	77	3,664	-17.037%
2026-05-06	1.3200	1.3400	1.2800	1.3300	-1.481%	9	3,732	-15.789%
2026-05-05	1.3000	1.3800	1.2200	1.3500	0.000%	91	3,736	-17.037%
2026-05-04	1.4400	1.4700	1.3500	1.3500	-11.765%	36	3,737	-17.037%
2026-05-01	1.5900	1.5900	1.4500	1.5300	-8.383%	20	3,750	-26.797%
2026-04-30	0.8700	1.8900	0.8700	1.6700	-24.775%	233	3,750	-32.934%
2026-04-29	2.1400	2.2200	2.0000	2.2200	-3.896%	76	3,750	-49.550%
2026-04-28	2.5700	2.5700	2.3000	2.3100	-2.532%	215	3,702	-51.515%
2026-04-27	2.3500	2.4300	2.3000	2.3700	-4.819%	113	3,542	-52.743%
2026-04-24	2.6300	2.6700	2.4900	2.4900	-7.435%	105	3,501	-55.020%
2026-04-23	2.8600	2.8600	2.6700	2.6900	-5.282%	75	3,474	-58.364%
2026-04-22	3.0200	3.0500	2.7900	2.8400	-11.250%	69	3,485	-60.563%
2026-04-21	2.9400	3.2000	2.9400	3.2000	-3.030%	13	3,473	-65.000%
2026-04-20	3.3000	3.4000	3.3000	3.3000	+1.538%	314	3,473	-66.061%
2026-04-17	2.8700	3.3000	2.8000	3.2500	-2.985%	379	3,486	-65.538%
2026-04-16	3.5200	3.6200	3.3300	3.3500	-2.899%	184	3,665	-66.567%
2026-04-15	3.5000	3.5500	3.4300	3.4500	-1.429%	169	3,768	-67.536%
2026-04-14	3.9500	3.9500	3.2500	3.5000	-26.316%	1,149	3,775	-68.000%
2026-04-13	5.0600	5.0600	4.6300	4.7500	-5.000%	78	4,056	-76.421%
2026-04-10	5.2700	5.2700	4.8000	5.0000	-13.043%	118	4,030	-77.600%
2026-04-09	6.8600	6.9800	5.7500	5.7500	-25.033%	531	3,996	-80.522%
2026-04-08	7.1100	7.6700	7.0700	7.6700	-24.804%	20	4,000	-85.398%
2026-04-07	10.0500	10.2000	9.6500	10.2000	+3.030%	327	4,084	-89.020%
2026-04-06	10.0000	10.0200	9.7000	9.9000	-11.211%	210	3,894	-88.687%
2026-04-02	11.3800	11.3900	10.6500	11.1500	+9.314%	94	3,697	-89.955%
2026-04-01	10.3900	10.3900	9.6500	10.2000	-7.273%	15	3,697	-89.020%
2026-03-31	12.2000	12.6500	10.8500	11.0000	-23.077%	37	3,698	-89.818%
2026-03-30	14.2500	14.3000	13.4200	14.3000	-4.027%	223	3,699	-92.168%
2026-03-27	13.5000	14.9000	13.5000	14.9000	+21.931%	281	3,480	-92.483%
2026-03-26	10.6200	12.2200	10.5500	12.2200	+19.220%	38	3,294	-90.835%
2026-03-25	10.3000	10.5500	10.1000	10.2500	-9.692%	87	3,292	-89.073%
2026-03-24	11.2500	11.5000	11.1000	11.3500	+8.095%	36	3,280	-90.132%
2026-03-23	10.1500	10.6200	9.9700	10.5000	-16.865%	69	3,283	-89.333%
2026-03-20	12.2000	12.6300	11.9000	12.6300	+8.879%	78	3,303	-91.132%
2026-03-19	12.3300	12.3300	11.6000	11.6000	+4.693%	200	3,291	-90.345%
2026-03-18	10.5000	11.0800	10.3000	11.0800	+14.819%	69	3,326	-89.892%
2026-03-17	9.9500	10.0000	9.6000	9.6500	-9.305%	51	3,296	-88.394%
2026-03-16	11.7000	11.7000	10.6400	10.6400	-14.538%	285	3,274	-89.474%
2026-03-13	12.6000	13.0000	12.4500	12.4500	+1.633%	94	3,270	-91.004%
2026-03-12	11.5800	12.4000	11.5800	12.2500	+11.566%	81	3,329	-90.857%
2026-03-11	10.3800	11.2000	10.3800	10.9800	+1.667%	16	3,298	-89.800%
2026-03-10	11.1300	11.1300	10.4000	10.8000	-13.944%	43	3,297	-89.630%
2026-03-09	12.9500	13.4300	12.3000	12.5500	+5.021%	292	3,301	-91.076%
2026-03-06	11.1500	11.9500	10.6000	11.9500	+16.585%	190	3,310	-90.628%
2026-03-05	9.9000	10.6500	9.6000	10.2500	-0.195%	82	3,207	-89.073%
2026-03-04	11.6500	11.7000	10.2000	10.2700	-18.814%	81	3,208	-89.094%
2026-03-03	13.3000	13.3500	12.3500	12.6500	+4.979%	25	3,209	-91.146%
2026-03-02	13.3000	13.3000	12.0000	12.0500	-1.633%	45	3,211	-90.705%
2026-02-27	13.4000	13.4000	11.9500	12.2500	-1.210%	70	3,194	-90.857%
2026-02-26	11.5800	13.0500	11.5800	12.4000	+8.392%	721	3,197	-90.968%
2026-02-25	11.5500	11.6500	11.4400	11.4400	-7.067%	55	3,361	-90.210%
2026-02-24	12.2500	12.3100	11.8300	12.3100	-8.815%	60	3,361	-90.902%
2026-02-23	12.6500	13.6100	12.6500	13.5000	+11.570%	751	3,346	-91.704%
2026-02-20	12.1500	12.1500	11.5500	12.1000	-11.808%	8	3,256	-90.744%
2026-02-19	13.3000	13.7200	13.3000	13.7200	+3.547%	2	3,255	-91.837%
2026-02-18	12.6500	13.2500	12.4300	13.2500	-8.304%	278	3,255	-91.547%
2026-02-17	15.3700	16.3000	14.3000	14.4500	-1.027%	30	3,243	-92.249%
2026-02-13	15.5000	15.5000	14.5000	14.6000	-4.886%	427	2,983	-92.329%
2026-02-12	13.6000	15.5000	13.6000	15.3500	+16.730%	35	2,983	-92.704%
2026-02-11	12.7000	13.8100	12.6500	13.1500	+13.264%	34	2,959	-91.483%
2026-02-10	12.2500	12.2500	11.2600	11.6100	-2.845%	7	2,949	-90.353%
2026-02-09	13.5000	13.9500	11.3500	11.9500	+1.702%	852	2,946	-90.628%
2026-02-06	15.0500	15.4000	11.6100	11.7500	+9.608%	904	2,145	-90.468%
2026-02-05	9.8500	10.9800	9.7600	10.7200	+37.436%	50	1,383	-89.552%
2026-02-04	7.9800	8.1800	7.7500	7.8000	+11.111%	238	1,396	-85.641%
2026-02-03	5.5000	7.0200	5.5000	7.0200	+22.087%	6	1,277	-84.046%
2026-02-02	5.7500	5.7500	5.7500	5.7500	-12.879%	2	1,277	-80.522%
2026-01-30	6.3000	6.6000	6.3000	6.6000	+1.538%	8	1,277	-83.030%
2026-01-29	6.4500	6.6000	6.4500	6.5000	+14.035%	213	1,274	-82.769%
2026-01-28	5.7000	5.7000	5.7000	5.7000	-2.896%	4	1,467	-80.351%
2026-01-27	6.1800	6.2000	5.8700	5.8700	-8.424%	8	1,467	-80.920%
2026-01-26	6.5000	6.5000	6.4000	6.4100	+1.746%	49	1,463	-82.527%
2026-01-23	6.5500	6.5500	6.1000	6.3000	-8.029%	174	1,482	-82.222%
2026-01-22	6.8700	6.8700	6.8000	6.8500	-8.545%	3	1,432	-83.650%
2026-01-21	7.6200	7.6200	7.4900	7.4900	-7.417%	2	1,432	-85.047%
2026-01-20	7.0500	8.0900	7.0500	8.0900	+18.622%	75	1,432	-86.156%
2026-01-14	6.3500	6.9300	6.3500	6.8200	+31.154%	12	1,373	-83.578%
2026-01-12	5.3600	5.3600	5.2000	5.2000	-7.143%	2	1,363	-78.462%
2026-01-09	5.6200	5.6200	5.6000	5.6000	-2.439%	2	1,363	-80.000%
2026-01-08	5.7400	5.7400	5.7400	5.7400	-2.048%	1	1,362	-80.488%
2026-01-07	6.1000	6.1000	5.8600	5.8600	-7.862%	4	1,361	-80.887%
2026-01-06	6.3900	6.3900	6.3600	6.3600	-13.233%	31	1,358	-82.390%
2026-01-05	8.5000	8.5000	7.3200	7.3300	-1.743%	493	1,358	-84.720%
2025-12-29	7.4600	7.4600	7.4600	7.4600	-4.359%	15	1,158	-84.987%
2025-12-26	7.8000	7.8000	7.8000	7.8000	-0.637%	1	1,143	-85.641%
2025-12-23	8.1500	8.1500	7.8500	7.8500	-11.798%	12	1,143	-85.732%
2025-12-19	8.9000	8.9000	8.9000	8.9000	-1.111%	2	1,143	-87.416%
2025-12-18	9.0000	9.0000	9.0000	9.0000	-11.765%	1	1,143	-87.556%
2025-12-17	10.1700	10.2100	10.1700	10.2000	+0.990%	6	1,142	-89.020%
2025-12-16	10.3500	10.3500	10.1000	10.1000	-2.321%	26	1,138	-88.911%
2025-12-15	10.3400	10.3400	10.3400	10.3400	+7.150%	5	1,138	-89.168%
2025-12-12	9.6500	9.6500	9.6500	9.6500	+8.427%	25	1,138	-88.394%
2025-12-10	8.9100	8.9100	8.9000	8.9000	-7.772%	23	1,124	-87.416%
2025-12-09	9.6500	9.6500	9.6500	9.6500	+0.941%	5	1,121	-88.394%
2025-12-05	9.5200	9.6600	9.5000	9.5600	-6.732%	566	1,116	-88.285%
2025-12-04	10.2500	10.2500	10.2500	10.2500	+11.778%	10	897	-89.073%
2025-12-03	9.2500	9.2500	9.1700	9.1700	+3.034%	2	887	-87.786%
2025-12-02	8.8400	8.9000	8.8400	8.9000	-14.833%	22	886	-87.416%
2025-11-25	10.8500	10.8500	10.4500	10.4500	-4.566%	46	864	-89.282%
2025-11-24	10.9500	10.9500	10.9500	10.9500	-21.223%	3	864	-89.772%
2025-11-21	13.9000	13.9000	13.9000	13.9000	+1.460%	1	861	-91.942%
2025-11-20	11.2600	13.7000	11.2600	13.7000	+7.874%	6	862	-91.825%
2025-11-19	12.7000	12.7000	12.7000	12.7000	+1.115%	1	863	-91.181%
2025-11-18	12.1500	12.5600	12.1500	12.5600	+21.002%	11	862	-91.083%
2025-11-17	10.5500	10.6500	10.3800	10.3800	+0.387%	25	862	-89.210%
2025-11-14	10.3400	10.3400	10.3400	10.3400	+23.095%	1	859	-89.168%
2025-11-06	7.9000	8.4000	7.9000	8.4000	+14.286%	6	860	-86.667%
2025-11-04	6.8000	7.3500	6.7000	7.3500	+16.667%	34	855	-84.762%
2025-11-03	6.3000	6.3000	6.3000	6.3000	-10.891%	1	834	-82.222%
2025-10-31	6.4300	7.0700	6.3300	7.0700	-33.801%	12	834	-84.158%
2025-10-30	10.4000	10.8000	10.4000	10.6800	+8.980%	6	838	-89.513%
2025-10-29	9.8000	9.8000	9.3500	9.8000	+2.618%	23	838	-88.571%
2025-10-28	9.4000	9.5500	9.4000	9.5500	-2.051%	2	839	-88.272%
2025-10-27	9.7500	9.7500	9.7500	9.7500	-6.069%	1	839	-88.513%
2025-10-24	10.2200	10.3800	10.2200	10.3800	-12.108%	2	839	-89.210%
2025-10-23	11.8100	11.8100	11.7100	11.8100	-7.227%	201	839	-90.517%
2025-10-22	12.5500	12.7300	12.5500	12.7300	-14.218%	2	638	-91.202%
2025-10-16	13.1000	14.9000	13.1000	14.8400	+7.536%	29	638	-92.453%
2025-10-15	13.3500	14.6700	13.3500	13.8000	+0.364%	11	620	-91.884%
2025-10-14	14.1000	14.1000	13.3900	13.7500	+12.520%	34	617	-91.855%
2025-10-13	12.1400	12.2200	12.1400	12.2200	+18.641%	2	594	-90.835%
2025-10-09	10.3000	10.3000	10.3000	10.3000	-10.513%	1	594	-89.126%
2025-10-07	11.5000	11.5100	11.5000	11.5100	-2.458%	2	594	-90.269%
2025-10-06	11.8000	11.8000	11.8000	11.8000	+5.546%	8	592	-90.508%
2025-10-02	11.1800	11.1800	11.1800	11.1800	-1.930%	1	592	-89.982%
2025-09-30	11.5500	11.5500	11.4000	11.4000	0.000%	20	591	-90.175%
2025-09-26	11.6000	11.6000	11.4000	11.4000	-2.146%	2	571	-90.175%
2025-09-25	11.6000	11.6500	11.6000	11.6500	+1.304%	2	569	-90.386%
2025-09-24	11.1100	11.5000	11.1100	11.5000	-1.288%	11	568	-90.261%
2025-09-23	11.2000	11.6500	11.2000	11.6500	+17.085%	26	577	-90.386%
2025-09-22	9.9500	9.9500	9.9500	9.9500	+11.422%	1	576	-88.744%
2025-09-19	8.8700	8.9300	8.8700	8.9300	-5.503%	2	575	-87.458%
2025-09-17	9.4500	9.4500	9.4500	9.4500	-3.077%	5	575	-88.148%
2025-09-12	9.8500	9.8500	9.7500	9.7500	+1.563%	25	570	-88.513%
2025-09-11	9.6000	9.6000	9.6000	9.6000	-0.518%	1	545	-88.333%
2025-09-10	9.0100	9.6500	9.0100	9.6500	+16.970%	4	545	-88.394%
2025-09-09	8.4000	8.4000	8.2500	8.2500	-2.941%	2	541	-86.424%
2025-09-08	8.4000	8.6000	8.3200	8.5000	-17.476%	8	543	-86.824%
2025-09-03	9.9500	10.3000	9.9500	10.3000	-1.435%	11	540	-89.126%
2025-09-02	10.3000	10.4500	10.3000	10.4500	+9.884%	2	529	-89.282%
2025-08-29	9.0500	9.5100	9.0500	9.5100	+4.620%	2	527	-88.223%
2025-08-27	9.0900	9.0900	9.0900	9.0900	-2.258%	1	527	-87.679%
2025-08-26	9.3000	9.3000	9.3000	9.3000	+0.541%	4	526	-87.957%
2025-08-25	9.3500	9.3500	9.2500	9.2500	-12.072%	17	526	-87.892%
2025-08-22	10.5200	10.5200	10.5200	10.5200	-1.682%	1	514	-89.354%
2025-08-21	10.7500	10.7500	10.7000	10.7000	+1.905%	453	514	-89.533%
2025-08-20	10.5000	10.5000	10.5000	10.5000	+18.510%	1	62	-89.333%
2025-08-15	8.6500	8.9000	8.6500	8.8600	+1.257%	23	62	-87.359%
2025-08-14	9.1100	9.1100	8.7500	8.7500	0.000%	50	49	-87.200%