Dark

AMZN20260821P195
AMZN Aug 21 2026 195.00 Put (AMZN260821P00195000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	0.000%	4	6,720	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	0.000%	4	6,724	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	2	6,727	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	78	6,727	0.000%
2026-08-14	0.0200	0.0300	0.0100	0.0100	-66.667%	159	6,716	0.000%
2026-08-12	0.0400	0.0400	0.0300	0.0300	+50.000%	6	6,692	-66.667%
2026-08-11	0.0300	0.0500	0.0200	0.0200	0.000%	244	6,696	-50.000%
2026-08-10	0.0300	0.0400	0.0100	0.0200	-50.000%	20	6,703	-50.000%
2026-08-07	0.0400	0.0500	0.0300	0.0400	-20.000%	120	6,703	-75.000%
2026-08-06	0.0600	0.0700	0.0400	0.0500	0.000%	41	6,723	-80.000%
2026-08-05	0.0600	0.0800	0.0500	0.0500	-16.667%	61	6,723	-80.000%
2026-08-04	0.0900	0.0900	0.0500	0.0600	0.000%	46	6,753	-83.333%
2026-08-03	0.1000	0.1100	0.0600	0.0600	-53.846%	299	6,772	-83.333%
2026-07-31	0.1500	0.4000	0.0100	0.1300	-87.963%	1,413	6,845	-92.308%
2026-07-30	0.9800	1.1400	0.7700	1.0800	-32.075%	1,173	6,425	-99.074%
2026-07-29	1.1400	1.5900	1.0100	1.5900	+47.222%	773	6,574	-99.371%
2026-07-28	0.9700	1.2400	0.9700	1.0800	+3.846%	647	6,687	-99.074%
2026-07-27	0.8000	1.0600	0.8000	1.0400	-0.952%	123	7,096	-99.038%
2026-07-24	1.1500	1.1500	0.8900	1.0500	-13.934%	542	7,101	-99.048%
2026-07-23	1.0400	1.3700	1.0100	1.2200	+74.286%	1,185	7,318	-99.180%
2026-07-22	0.6900	0.7300	0.6800	0.7000	+12.903%	313	7,402	-98.571%
2026-07-21	0.6500	0.6800	0.6200	0.6200	-4.615%	93	7,564	-98.387%
2026-07-20	0.6900	0.6900	0.5500	0.6500	-17.722%	36	7,506	-98.462%
2026-07-17	0.9500	1.0500	0.7400	0.7900	+1.282%	98	7,520	-98.734%
2026-07-16	0.6100	0.7800	0.5600	0.7800	+16.418%	87	7,479	-98.718%
2026-07-15	0.7300	0.7400	0.6100	0.6700	-24.719%	126	7,461	-98.507%
2026-07-14	1.0500	1.0500	0.8900	0.8900	-6.316%	91	7,526	-98.876%
2026-07-13	1.1000	1.1000	0.8800	0.9500	-12.037%	326	7,494	-98.947%
2026-07-10	1.0100	1.2000	0.9900	1.0800	-4.425%	1,030	7,505	-99.074%
2026-07-09	1.4100	1.4100	1.1200	1.1300	-11.719%	62	7,548	-99.115%
2026-07-08	1.3700	1.4600	1.2800	1.2800	+4.918%	71	7,552	-99.219%
2026-07-07	1.2500	1.3700	1.1800	1.2200	-4.688%	43	7,519	-99.180%
2026-07-06	1.4100	1.4100	1.2600	1.2800	-12.329%	62	7,517	-99.219%
2026-07-02	1.6200	1.6200	1.3500	1.4600	-5.806%	23	7,498	-99.315%
2026-07-01	1.8500	1.9500	1.4400	1.5500	-11.429%	121	7,498	-99.355%
2026-06-30	1.7800	1.8100	1.7000	1.7500	+3.550%	31	7,577	-99.429%
2026-06-29	2.0000	2.0000	1.4100	1.6900	-31.855%	157	7,565	-99.408%
2026-06-26	3.0000	3.2000	2.3700	2.4800	-20.767%	217	7,541	-99.597%
2026-06-25	2.5700	3.2000	2.5200	3.1300	+46.262%	501	7,515	-99.681%
2026-06-24	1.9400	2.1400	1.5400	2.1400	+0.943%	191	7,421	-99.533%
2026-06-23	2.5300	2.5800	2.0000	2.1200	-12.397%	209	7,452	-99.528%
2026-06-22	1.8400	2.5100	1.8000	2.4200	+52.201%	1,394	7,433	-99.587%
2026-06-18	1.7200	1.9400	1.5000	1.5900	-20.896%	46	6,837	-99.371%
2026-06-17	1.4500	2.0300	1.4500	2.0100	+38.621%	258	6,837	-99.502%
2026-06-16	1.4100	1.4500	1.3600	1.4500	-5.229%	103	6,781	-99.310%
2026-06-15	1.8000	1.8000	1.5000	1.5300	-39.286%	47	6,786	-99.346%
2026-06-12	2.3200	3.0600	2.3200	2.5200	+8.155%	134	6,769	-99.603%
2026-06-11	2.7000	2.8100	2.3200	2.3300	-13.704%	37	6,675	-99.571%
2026-06-10	2.3300	2.7000	2.3200	2.7000	+22.727%	116	6,662	-99.630%
2026-06-09	1.9100	2.5000	1.8300	2.2000	+4.265%	20	6,579	-99.545%
2026-06-08	2.0100	2.1700	1.9000	2.1100	-0.472%	223	6,590	-99.526%
2026-06-05	1.3900	2.1300	1.3900	2.1200	+38.562%	51	6,481	-99.528%
2026-06-04	1.6000	1.6000	1.4300	1.5300	-17.742%	33	6,472	-99.346%
2026-06-03	1.4700	1.8600	1.4200	1.8600	+34.783%	85	6,487	-99.462%
2026-06-02	1.5000	1.5500	1.3800	1.3800	+14.050%	17	6,450	-99.275%
2026-06-01	1.2500	1.2700	1.2100	1.2100	+18.627%	12	6,444	-99.174%
2026-05-28	1.0900	1.1000	1.0100	1.0200	-6.422%	114	6,435	-99.020%
2026-05-27	1.1000	1.1800	1.0900	1.0900	-8.403%	8	6,429	-99.083%
2026-05-26	1.0000	1.3000	1.0000	1.1900	-3.252%	113	6,424	-99.160%
2026-05-22	1.2700	1.2700	1.2200	1.2300	-3.150%	6	6,524	-99.187%
2026-05-21	1.4800	1.5100	1.1900	1.2700	-9.929%	13	6,521	-99.213%
2026-05-20	1.5400	1.5400	1.3900	1.4100	-12.422%	35	6,521	-99.291%
2026-05-19	1.6500	1.8100	1.6000	1.6100	+8.784%	78	6,542	-99.379%
2026-05-18	1.4800	1.4800	1.4800	1.4800	-13.953%	1	6,542	-99.324%
2026-05-15	1.7500	1.8000	1.6600	1.7200	+14.667%	30	6,542	-99.419%
2026-05-14	1.5200	1.6000	1.5000	1.5000	-3.846%	57	6,530	-99.333%
2026-05-13	1.6200	1.6200	1.5100	1.5600	-6.024%	91	6,519	-99.359%
2026-05-12	1.5800	1.6700	1.5800	1.6600	+6.410%	4	6,519	-99.398%
2026-05-11	1.4400	1.5600	1.4300	1.5600	+3.311%	42	6,519	-99.359%
2026-05-08	1.5400	1.5700	1.4800	1.5100	-6.790%	29	6,515	-99.338%
2026-05-07	1.5600	1.6200	1.5500	1.6200	+7.285%	10	6,516	-99.383%
2026-05-06	1.5200	1.5500	1.5100	1.5100	-5.625%	8	6,507	-99.338%
2026-05-05	1.4400	1.6400	1.4300	1.6000	0.000%	68	6,513	-99.375%
2026-05-04	1.7500	1.7900	1.6000	1.6000	-11.602%	167	6,505	-99.375%
2026-05-01	2.0100	2.0100	1.7300	1.8100	-9.950%	29	6,506	-99.448%
2026-04-30	1.5000	2.2700	1.4400	2.0100	-22.093%	383	6,506	-99.502%
2026-04-29	2.5300	2.6800	2.3500	2.5800	-10.417%	504	6,409	-99.612%
2026-04-28	2.8900	2.8900	2.7300	2.8800	+2.857%	65	6,094	-99.653%
2026-04-27	2.7900	2.8600	2.7500	2.8000	+4.089%	37	6,093	-99.643%
2026-04-24	3.1600	3.1600	2.6900	2.6900	-21.114%	55	6,067	-99.628%
2026-04-23	3.2500	3.4300	3.2500	3.4100	+3.333%	136	6,072	-99.707%
2026-04-22	3.5000	3.5000	3.2500	3.3000	-5.714%	110	6,083	-99.697%
2026-04-21	3.5400	3.5400	3.5000	3.5000	-12.500%	12	6,071	-99.714%
2026-04-20	4.0500	4.1500	3.9500	4.0000	+6.667%	33	6,071	-99.750%
2026-04-17	3.4500	3.8500	3.2500	3.7500	-4.822%	162	6,046	-99.733%
2026-04-16	4.0000	4.3000	3.9400	3.9400	-1.500%	120	6,002	-99.746%
2026-04-15	4.2000	4.3500	4.0000	4.0000	-3.614%	2,252	6,073	-99.750%
2026-04-14	4.5700	4.6000	3.8500	4.1500	-23.853%	142	6,766	-99.759%
2026-04-13	5.8000	5.8000	5.4500	5.4500	-4.887%	47	6,768	-99.817%
2026-04-10	6.1000	6.1000	5.6300	5.7300	-16.957%	290	6,761	-99.825%
2026-04-09	8.0500	8.2500	6.7500	6.9000	-17.661%	183	6,550	-99.855%
2026-04-08	8.2500	8.7500	8.2500	8.3800	-28.681%	49	6,560	-99.881%
2026-04-07	12.1000	12.1000	11.5000	11.7500	+3.070%	202	6,568	-99.915%
2026-04-06	11.4000	11.5000	11.1700	11.4000	-9.524%	121	6,472	-99.912%
2026-04-02	13.8600	13.8600	12.5400	12.6000	+8.621%	37	6,466	-99.921%
2026-04-01	12.0000	12.0000	11.1700	11.6000	-7.937%	57	6,466	-99.914%
2026-03-31	14.3000	14.3000	12.6000	12.6000	-21.495%	20	6,490	-99.921%
2026-03-30	15.4400	16.3000	15.0600	16.0500	-5.588%	329	6,495	-99.938%
2026-03-27	16.0500	17.0000	15.9300	17.0000	+23.636%	72	6,480	-99.941%
2026-03-26	12.0500	13.7500	12.0500	13.7500	+16.132%	18	6,477	-99.927%
2026-03-25	11.8000	12.3000	11.6200	11.8400	-10.977%	83	6,474	-99.916%
2026-03-24	13.4000	13.4000	12.7000	13.3000	+9.917%	33	6,469	-99.925%
2026-03-23	11.5200	12.1500	11.5200	12.1000	-19.064%	207	6,458	-99.917%
2026-03-20	14.0000	14.9500	13.8500	14.9500	+11.152%	74	6,359	-99.933%
2026-03-19	13.4700	13.8000	13.4000	13.4500	+8.206%	30	6,325	-99.926%
2026-03-18	11.2500	12.4300	11.2500	12.4300	+11.982%	36	6,300	-99.920%
2026-03-17	12.0000	12.0000	11.0500	11.1000	-9.388%	137	6,278	-99.910%
2026-03-16	13.8500	13.8500	12.2500	12.2500	-14.035%	124	6,308	-99.918%
2026-03-13	13.8000	14.8500	13.7000	14.2500	+1.786%	152	6,361	-99.930%
2026-03-12	13.2900	14.1500	13.2000	14.0000	+10.672%	333	6,272	-99.929%
2026-03-11	11.6500	12.9500	11.6500	12.6500	+3.689%	83	6,203	-99.921%
2026-03-10	12.9000	12.9000	12.2000	12.2000	-5.792%	8	6,146	-99.918%
2026-03-09	14.1500	15.0000	12.9500	12.9500	-5.887%	2,287	6,151	-99.923%
2026-03-06	12.6500	13.7600	12.2200	13.7600	+12.327%	27	4,195	-99.927%
2026-03-05	11.0500	12.2500	11.0500	12.2500	+4.255%	168	4,200	-99.918%
2026-03-04	12.2700	12.3500	11.7500	11.7500	-18.685%	148	4,070	-99.915%
2026-03-03	16.7000	16.7000	14.2700	14.4500	+0.208%	139	4,053	-99.931%
2026-03-02	14.8000	15.2000	13.7500	14.4200	+3.000%	98	3,940	-99.931%
2026-02-27	14.7600	14.9000	13.7500	14.0000	-2.098%	45	3,896	-99.929%
2026-02-26	14.3700	15.0000	14.3000	14.3000	+7.925%	29	3,881	-99.930%
2026-02-25	13.3500	13.5000	12.9500	13.2500	-5.018%	151	3,841	-99.925%
2026-02-24	14.2600	14.2600	13.8700	13.9500	-9.709%	47	3,841	-99.928%
2026-02-23	15.0000	15.9000	14.8900	15.4500	+12.364%	730	3,831	-99.935%
2026-02-20	15.5000	15.5000	13.6000	13.7500	-11.290%	36	3,760	-99.927%
2026-02-19	15.3500	15.5200	14.9000	15.5000	+2.108%	57	3,741	-99.935%
2026-02-18	14.7400	15.2200	14.3400	15.1800	-7.439%	191	3,729	-99.934%
2026-02-17	17.5600	18.0000	16.4000	16.4000	-3.359%	117	3,669	-99.939%
2026-02-13	17.3100	17.6600	16.5000	16.9700	-3.084%	242	3,407	-99.941%
2026-02-12	16.0500	17.9500	16.0000	17.5100	+18.712%	141	3,407	-99.943%
2026-02-11	14.7500	14.7500	14.5500	14.7500	+6.115%	6	3,467	-99.932%
2026-02-10	13.3700	14.0000	13.3000	13.9000	+8.849%	20	3,465	-99.928%
2026-02-09	15.5500	15.5500	12.6000	12.7700	-9.110%	257	3,461	-99.922%
2026-02-06	17.0500	17.0500	13.3500	14.0500	+14.694%	1,422	3,212	-99.929%
2026-02-05	11.8500	12.5500	11.2500	12.2500	+33.880%	452	2,198	-99.918%
2026-02-04	8.3500	9.1500	8.1000	9.1500	+10.909%	134	2,037	-99.891%
2026-02-03	7.7500	8.2500	7.7500	8.2500	+24.060%	37	1,905	-99.879%
2026-02-02	6.5000	6.6500	6.5000	6.6500	-12.500%	34	1,903	-99.850%
2026-01-30	7.0500	7.7500	7.0500	7.6000	+7.042%	12	1,893	-99.868%
2026-01-27	7.4500	7.4500	7.1000	7.1000	-4.698%	116	1,893	-99.859%
2026-01-26	7.4900	7.6500	7.2500	7.4500	+0.676%	75	1,779	-99.866%
2026-01-23	7.1000	7.4000	7.0500	7.4000	-8.416%	245	1,783	-99.865%
2026-01-22	7.7500	8.0800	7.7500	8.0800	-6.590%	157	1,732	-99.876%
2026-01-21	8.6500	8.6500	8.6500	8.6500	-5.978%	300	1,697	-99.884%
2026-01-20	8.3800	9.3500	8.3800	9.2000	+22.340%	8	1,729	-99.891%
2026-01-16	7.5200	7.5200	7.5200	7.5200	-0.397%	1	1,728	-99.867%
2026-01-15	7.3200	7.5500	7.1900	7.5500	+11.029%	4	1,728	-99.868%
2026-01-13	6.8000	6.8000	6.8000	6.8000	+11.475%	1	1,726	-99.853%
2026-01-12	6.2000	6.2000	6.1000	6.1000	-3.633%	2	1,727	-99.836%
2026-01-09	6.4400	6.4400	6.3200	6.3300	-8.921%	3	1,727	-99.842%
2026-01-07	7.2000	7.2000	6.9500	6.9500	-17.262%	4	1,726	-99.856%
2026-01-05	8.4000	8.4000	8.4000	8.4000	-19.617%	5	1,724	-99.881%
2026-01-02	8.6000	10.4500	8.6000	10.4500	+21.512%	11	1,724	-99.904%
2025-12-29	8.9000	8.9000	8.6000	8.6000	-6.216%	7	1,725	-99.884%
2025-12-23	9.3800	9.3800	9.1700	9.1700	-9.477%	3	1,724	-99.891%
2025-12-22	10.3500	10.3500	10.1300	10.1300	-0.881%	2	1,723	-99.901%
2025-12-19	10.3900	10.3900	10.2200	10.2200	-6.667%	2	1,723	-99.902%
2025-12-18	10.9500	10.9500	10.9500	10.9500	-8.598%	1	1,721	-99.909%
2025-12-17	11.2700	11.9800	11.2700	11.9800	+3.276%	252	1,722	-99.917%
2025-12-16	11.5700	11.6000	11.5600	11.6000	-1.361%	256	1,470	-99.914%
2025-12-15	11.3500	11.7600	11.3500	11.7600	+4.071%	17	1,218	-99.915%
2025-12-12	10.9500	11.3000	10.9500	11.3000	+10.784%	17	1,201	-99.912%
2025-12-10	10.2000	10.2100	10.2000	10.2000	-7.776%	22	1,184	-99.902%
2025-12-09	11.0400	11.0600	11.0000	11.0600	+2.407%	78	1,163	-99.910%
2025-12-03	10.8000	10.8000	10.8000	10.8000	-4.846%	3	1,152	-99.907%
2025-11-26	11.1500	11.3500	11.0000	11.3500	-1.304%	5	1,149	-99.912%
2025-11-25	12.2500	12.2500	11.5000	11.5000	-9.449%	5	1,149	-99.913%
2025-11-24	12.7500	13.1000	12.7000	12.7000	-13.311%	6	1,149	-99.921%
2025-11-21	16.4000	16.4000	14.6500	14.6500	-4.560%	9	1,148	-99.932%
2025-11-20	12.6500	15.4000	12.6000	15.3500	+9.643%	13	1,147	-99.935%
2025-11-19	15.0000	15.0000	14.0000	14.0000	+0.358%	12	1,147	-99.929%
2025-11-18	14.1500	14.1500	13.9500	13.9500	+11.600%	2	1,144	-99.928%
2025-11-17	12.5000	12.5000	12.5000	12.5000	+20.890%	1	1,144	-99.920%
2025-11-07	10.3400	10.3400	10.3400	10.3400	+9.418%	1	1,143	-99.903%
2025-11-06	8.4700	9.4500	8.4700	9.4500	+13.855%	13	1,144	-99.894%
2025-11-04	8.1700	8.3500	8.1700	8.3000	+15.278%	19	1,144	-99.880%
2025-11-03	6.9800	7.2000	6.9800	7.2000	-14.489%	8	1,148	-99.861%
2025-10-31	7.4000	8.4200	7.3000	8.4200	-31.767%	9	1,148	-99.881%
2025-10-30	12.0600	12.4300	12.0600	12.3400	+13.838%	5	1,140	-99.919%
2025-10-29	10.6000	11.2500	10.6000	10.8400	+0.463%	23	1,141	-99.908%
2025-10-28	11.0200	11.2300	10.6500	10.7900	-2.087%	8	1,148	-99.907%
2025-10-27	11.1000	11.1000	11.0200	11.0200	-7.317%	6	1,141	-99.909%
2025-10-24	11.8000	11.8900	11.8000	11.8900	-17.545%	2	1,141	-99.916%
2025-10-22	13.8000	14.5600	13.8000	14.4200	+12.131%	10	1,141	-99.931%
2025-10-21	12.6300	12.8600	12.6300	12.8600	-12.218%	2	1,142	-99.922%
2025-10-20	14.8500	14.8500	14.6500	14.6500	-9.957%	56	1,142	-99.932%
2025-10-17	16.6400	16.6400	16.2700	16.2700	+5.649%	3	1,096	-99.939%
2025-10-16	15.4000	15.4000	15.4000	15.4000	-2.839%	25	1,093	-99.935%
2025-10-15	15.8500	15.8500	15.8500	15.8500	+2.258%	5	1,072	-99.937%
2025-10-14	16.0000	16.0000	14.8000	15.5000	+11.511%	7	1,067	-99.935%
2025-10-13	13.8200	14.0300	13.8200	13.9000	-8.492%	554	1,064	-99.928%
2025-10-10	14.9800	15.1900	14.9800	15.1900	+30.948%	2	767	-99.934%
2025-10-08	12.0600	12.0600	11.6000	11.6000	-13.433%	2	767	-99.914%
2025-10-06	13.4500	13.4500	13.4000	13.4000	+5.512%	621	767	-99.925%
2025-09-29	12.7000	12.7000	12.7000	12.7000	-2.682%	3	213	-99.921%
2025-09-26	13.5000	13.5000	12.9500	13.0500	-6.452%	19	210	-99.923%
2025-09-25	13.4600	13.9500	13.1500	13.9500	+2.574%	8	193	-99.928%
2025-09-24	13.0000	13.6000	13.0000	13.6000	+6.084%	9	196	-99.926%
2025-09-23	12.8200	12.8200	12.8200	12.8200	+27.817%	1	197	-99.922%
2025-09-19	10.0300	10.0300	10.0300	10.0300	-0.199%	1	197	-99.900%
2025-09-16	9.9800	10.1000	9.9700	10.0500	-3.920%	43	197	-99.900%
2025-09-15	10.4600	10.4600	10.4600	10.4600	-2.243%	2	157	-99.904%
2025-09-11	10.8500	10.8500	10.6500	10.7000	+5.315%	3	155	-99.907%
2025-09-10	10.1600	10.1600	10.1600	10.1600	+6.387%	1	157	-99.902%
2025-09-09	9.5500	9.5500	9.5500	9.5500	-0.521%	5	157	-99.895%
2025-09-08	9.5000	9.7000	9.4500	9.6000	-17.949%	4	157	-99.896%
2025-09-03	11.1500	11.7000	11.0000	11.7000	+10.900%	21	161	-99.915%
2025-08-26	10.6000	10.6000	10.5500	10.5500	-0.472%	5	135	-99.905%
2025-08-25	10.6000	10.6000	10.6000	10.6000	0.000%	42	135	-99.906%
2025-08-22	11.2000	11.3000	10.6000	10.6000	-12.757%	21	93	-99.906%
2025-08-21	12.1000	12.4000	12.1000	12.1500	+3.404%	17	72	-99.918%
2025-08-20	11.7500	11.7500	11.7500	11.7500	+20.513%	1	56	-99.915%
2025-08-14	10.1500	10.3500	9.5600	9.7500	-14.474%	19	56	-99.897%
2025-08-13	11.5500	11.6500	11.2000	11.4000	-2.564%	24	39	-99.912%
2025-08-12	12.3500	12.3500	11.6000	11.7000	0.000%	15	15	-99.915%