Dark

AMZN20260821P200
AMZN Aug 21 2026 200.00 Put (AMZN260821P00200000)
option OPRA

EOD

Jul 2, 2026

1.91-3.535%(-0.07)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.8300	2.0500	1.6900	1.9100	-3.535%	222	7,645	0.000%
2026-07-01	2.1800	2.5400	1.8400	1.9800	-11.607%	202	7,645	-3.535%
2026-06-30	2.3600	2.3600	2.0600	2.2400	+4.186%	322	7,591	-14.732%
2026-06-29	2.4000	2.4000	1.7600	2.1500	-31.962%	460	7,527	-11.163%
2026-06-26	3.9500	4.1500	3.0700	3.1600	-23.855%	1,030	7,596	-39.557%
2026-06-25	3.0000	4.1500	3.0000	4.1500	+44.599%	655	8,060	-53.976%
2026-06-24	2.7100	2.8700	1.9600	2.8700	+2.500%	251	7,858	-33.449%
2026-06-23	3.1000	3.3000	2.5700	2.8000	-9.677%	383	7,830	-31.786%
2026-06-22	2.3200	3.2500	2.1100	3.1000	+57.360%	700	7,844	-38.387%
2026-06-18	2.3600	2.5500	1.9000	1.9700	-23.346%	276	7,220	-3.046%
2026-06-17	1.8500	2.6000	1.8500	2.5700	+38.919%	468	7,220	-25.681%
2026-06-16	1.8100	1.8800	1.7200	1.8500	-2.632%	65	7,071	+3.243%
2026-06-15	2.0700	2.1200	1.8500	1.9000	-36.667%	104	7,065	+0.526%
2026-06-12	3.4300	3.7500	3.0000	3.0000	+7.527%	255	7,072	-36.333%
2026-06-11	3.3000	3.5400	2.7900	2.7900	-15.455%	275	6,935	-31.541%
2026-06-10	2.8000	3.3300	2.7600	3.3000	+22.222%	221	6,857	-42.121%
2026-06-09	2.3100	3.1000	2.2800	2.7000	+4.651%	89	6,898	-29.259%
2026-06-08	2.5000	2.7000	2.3200	2.5800	-2.642%	104	6,867	-25.969%
2026-06-05	1.7000	2.6600	1.7000	2.6500	+44.022%	66	6,834	-27.925%
2026-06-04	2.0000	2.0000	1.7800	1.8400	-20.000%	236	6,818	+3.804%
2026-06-03	1.7800	2.3100	1.7800	2.3000	+35.294%	242	6,805	-16.957%
2026-06-02	1.9500	1.9500	1.6400	1.7000	+9.677%	185	6,717	+12.353%
2026-06-01	1.4400	1.5700	1.4000	1.5500	+24.000%	175	6,850	+23.226%
2026-05-29	1.2500	1.2500	1.2000	1.2500	+3.306%	206	6,792	+52.800%
2026-05-28	1.3500	1.3500	1.2100	1.2100	-5.469%	19	6,627	+57.851%
2026-05-27	1.2800	1.4100	1.2800	1.2800	-12.925%	164	6,632	+49.219%
2026-05-26	1.4100	1.5700	1.4000	1.4700	+1.379%	125	6,620	+29.932%
2026-05-22	1.4700	1.4800	1.4100	1.4500	-3.974%	2,040	6,814	+31.724%
2026-05-21	1.8500	1.8500	1.4800	1.5100	-13.218%	90	6,807	+26.490%
2026-05-20	1.7500	1.7900	1.7200	1.7400	-9.375%	143	6,807	+9.770%
2026-05-19	1.9900	2.2500	1.9200	1.9200	+6.667%	275	6,791	-0.521%
2026-05-18	1.9300	1.9500	1.6800	1.8000	-10.891%	38	6,791	+6.111%
2026-05-15	2.0800	2.2500	1.9300	2.0200	+13.483%	62	6,791	-5.446%
2026-05-14	1.8000	1.8800	1.7400	1.7800	-3.261%	92	6,768	+7.303%
2026-05-13	1.9600	1.9900	1.7600	1.8400	-6.122%	251	6,653	+3.804%
2026-05-12	1.9500	2.0500	1.9400	1.9600	+8.889%	49	6,653	-2.551%
2026-05-11	1.7300	1.8000	1.7300	1.8000	+4.651%	6	6,653	+6.111%
2026-05-08	1.8500	1.8500	1.7200	1.7200	-6.011%	26	6,654	+11.047%
2026-05-07	1.8000	1.9200	1.7700	1.8300	+5.172%	115	6,635	+4.372%
2026-05-06	1.8100	1.8600	1.7100	1.7400	-6.952%	33	6,628	+9.770%
2026-05-05	1.6800	1.8700	1.6800	1.8700	-2.604%	105	6,628	+2.139%
2026-05-04	1.9700	2.1000	1.8700	1.9200	-7.692%	46	6,668	-0.521%
2026-05-01	2.3500	2.3900	2.0000	2.0800	-12.971%	48	6,657	-8.173%
2026-04-30	1.8400	2.6900	1.8400	2.3900	-23.151%	468	6,657	-20.084%
2026-04-29	3.2500	3.2600	2.8000	3.1100	-7.164%	225	6,647	-38.585%
2026-04-28	3.6000	3.6000	3.2500	3.3500	0.000%	195	6,665	-42.985%
2026-04-27	3.1500	3.3700	3.1500	3.3500	+7.372%	35	6,671	-42.985%
2026-04-24	3.6000	3.6600	3.1200	3.1200	-21.013%	272	6,678	-38.782%
2026-04-23	3.8500	4.0300	3.6900	3.9500	+1.282%	146	6,844	-51.646%
2026-04-22	4.1300	4.1500	3.8500	3.9000	-6.475%	142	6,849	-51.026%
2026-04-21	4.1700	4.2100	4.0500	4.1700	-7.333%	124	6,765	-54.197%
2026-04-20	4.6000	4.8500	4.5000	4.5000	+2.273%	322	6,765	-57.556%
2026-04-17	4.0900	4.5000	3.8400	4.4000	-5.376%	148	6,948	-56.591%
2026-04-16	4.8500	5.1000	4.5100	4.6500	-3.727%	735	7,000	-58.925%
2026-04-15	4.7500	4.9100	4.6200	4.8300	-1.025%	148	6,987	-60.455%
2026-04-14	5.5200	5.5200	4.4700	4.8800	-21.543%	1,508	7,012	-60.861%
2026-04-13	6.4200	6.6700	6.2200	6.2200	-5.327%	104	7,760	-69.293%
2026-04-10	7.1500	7.1900	6.5700	6.5700	-19.188%	198	7,733	-70.928%
2026-04-09	9.3000	9.5000	8.0000	8.1300	-20.837%	341	7,777	-76.507%
2026-04-08	9.0800	10.2700	9.0800	10.2700	-22.256%	84	7,840	-81.402%
2026-04-07	13.4000	14.1000	13.2100	13.2100	+0.076%	20	7,865	-85.541%
2026-04-06	13.2700	13.4500	12.9400	13.2000	-10.811%	1,019	7,867	-85.530%
2026-04-02	16.3800	16.3800	13.8500	14.8000	+11.278%	56	6,881	-87.095%
2026-04-01	14.1000	14.1000	13.0000	13.3000	-8.904%	66	6,881	-85.639%
2026-03-31	16.1500	16.1500	14.5000	14.6000	-20.349%	29	6,892	-86.918%
2026-03-30	18.3500	18.7000	17.0800	18.3300	-4.282%	93	6,889	-89.580%
2026-03-27	18.1200	19.1500	17.9000	19.1500	+22.756%	235	6,877	-90.026%
2026-03-26	15.0000	15.6500	13.8500	15.6000	+14.959%	13	6,780	-87.756%
2026-03-25	13.6000	14.0000	13.3500	13.5700	-12.168%	349	6,779	-85.925%
2026-03-24	15.0800	15.4500	14.5500	15.4500	+11.071%	51	7,068	-87.638%
2026-03-23	13.6800	14.2000	13.4000	13.9100	-15.952%	210	7,069	-86.269%
2026-03-20	16.3500	16.6500	15.7500	16.5500	+5.751%	94	6,925	-88.459%
2026-03-19	15.3700	15.7800	15.3700	15.6500	+5.743%	160	6,943	-87.796%
2026-03-18	13.2500	14.8000	13.2500	14.8000	+17.741%	38	6,855	-87.095%
2026-03-17	13.1000	13.2500	12.5700	12.5700	-10.214%	42	6,848	-84.805%
2026-03-16	15.0500	15.2500	14.0000	14.0000	-13.313%	566	6,855	-86.357%
2026-03-13	15.6500	16.9000	15.6000	16.1500	+0.623%	250	6,390	-88.173%
2026-03-12	15.5100	16.2400	15.2000	16.0500	+12.238%	78	6,161	-88.100%
2026-03-11	14.1500	14.8500	13.9000	14.3000	+2.509%	108	6,130	-86.643%
2026-03-10	14.2900	14.3500	13.5500	13.9500	-5.102%	79	6,137	-86.308%
2026-03-09	16.4700	17.7500	14.7000	14.7000	-4.235%	198	6,099	-87.007%
2026-03-06	14.3500	15.3500	13.9500	15.3500	+14.552%	104	6,009	-87.557%
2026-03-05	12.6000	13.8800	12.6000	13.4000	+0.224%	456	5,952	-85.746%
2026-03-04	15.2500	15.3000	13.2100	13.3700	-18.126%	45	6,244	-85.714%
2026-03-03	18.7800	19.0700	16.2000	16.3300	-0.729%	72	6,247	-88.304%
2026-03-02	17.4000	17.4000	15.9900	16.4500	+1.543%	226	6,246	-88.389%
2026-02-27	16.9500	16.9500	16.0200	16.2000	-0.917%	124	6,240	-88.210%
2026-02-26	15.4600	17.1000	15.4600	16.3500	+8.566%	61	6,162	-88.318%
2026-02-25	15.3000	15.7500	15.0600	15.0600	-6.168%	41	6,152	-87.317%
2026-02-24	17.8800	17.8800	15.5000	16.0500	-8.755%	105	6,152	-88.100%
2026-02-23	16.5700	18.3800	16.5700	17.5900	+13.484%	113	6,148	-89.142%
2026-02-20	15.6000	16.2000	15.2000	15.5000	-11.429%	105	6,175	-87.677%
2026-02-19	17.4200	17.9000	17.0500	17.5000	0.000%	140	6,116	-89.086%
2026-02-18	18.2300	18.2300	16.4600	17.5000	-8.377%	9	6,166	-89.086%
2026-02-17	20.0000	20.8900	18.6900	19.1000	-5.446%	46	6,160	-90.000%
2026-02-13	20.1000	20.3100	18.7500	20.2000	+2.278%	162	6,127	-90.545%
2026-02-12	18.3000	20.5000	18.2200	19.7500	+12.857%	344	6,127	-90.329%
2026-02-11	15.6600	18.1500	15.6600	17.5000	+9.238%	1,037	6,174	-89.086%
2026-02-10	16.1000	16.6700	14.8700	16.0200	+2.824%	90	5,555	-88.077%
2026-02-09	16.3000	17.6800	14.5200	15.5800	+1.498%	459	5,514	-87.741%
2026-02-06	18.8500	19.3000	15.3400	15.3500	+10.432%	1,520	5,126	-87.557%
2026-02-05	12.6200	14.2600	12.6000	13.9000	+34.690%	432	3,711	-86.259%
2026-02-04	10.5500	10.6500	10.3000	10.3200	+8.063%	808	3,538	-81.492%
2026-02-03	7.8200	9.5500	7.8200	9.5500	+24.837%	10	2,737	-80.000%
2026-02-02	7.6500	7.6500	7.5500	7.6500	-13.657%	5	2,732	-75.033%
2026-01-29	8.8600	8.8600	8.8600	8.8600	+16.273%	2	2,732	-78.442%
2026-01-28	7.5200	7.6200	7.2000	7.6200	-1.039%	55	2,732	-74.934%
2026-01-27	8.3000	8.3000	7.7000	7.7000	-10.256%	167	2,678	-75.195%
2026-01-26	8.7100	8.7100	8.4100	8.5800	+4.000%	51	2,633	-77.739%
2026-01-23	8.6000	8.6000	8.2500	8.2500	-11.290%	35	2,634	-76.848%
2026-01-22	8.9500	9.3000	8.9500	9.3000	-15.837%	17	2,635	-79.462%
2026-01-21	10.1500	11.0500	9.9500	11.0500	+4.739%	19	2,632	-82.715%
2026-01-20	9.6500	10.7900	9.5100	10.5500	+22.674%	54	2,632	-81.896%
2026-01-16	8.5000	8.8900	8.5000	8.6000	-0.578%	29	2,634	-77.791%
2026-01-15	8.6500	8.6500	8.6500	8.6500	-5.464%	5	2,634	-77.919%
2026-01-14	8.4500	9.1600	8.4500	9.1500	+10.507%	42	2,629	-79.126%
2026-01-13	7.3000	8.2800	7.3000	8.2800	+14.207%	37	2,609	-76.932%
2026-01-12	7.0000	7.2500	6.9500	7.2500	+0.694%	13	2,596	-73.655%
2026-01-09	7.8000	7.8000	7.2000	7.2000	-5.882%	54	2,604	-73.472%
2026-01-08	7.8500	7.8500	7.6500	7.6500	-7.273%	30	2,654	-75.033%
2026-01-07	8.2000	8.3000	8.0500	8.2500	+1.103%	996	2,644	-76.848%
2026-01-06	9.0000	9.0000	8.0000	8.1600	-17.157%	28	3,483	-76.593%
2026-01-05	10.3100	10.3100	9.6500	9.8500	-15.086%	34	3,488	-80.609%
2026-01-02	11.4200	11.8500	11.1400	11.6000	+15.423%	21	3,466	-83.534%
2025-12-30	10.0500	10.0500	10.0500	10.0500	-0.985%	1	3,452	-80.995%
2025-12-29	10.2000	10.2000	10.1500	10.1500	+0.895%	8	3,452	-81.182%
2025-12-26	10.0600	10.0600	10.0600	10.0600	-0.789%	2	3,452	-81.014%
2025-12-24	10.3500	10.3500	10.1300	10.1400	-2.312%	3	3,449	-81.164%
2025-12-23	10.7500	10.7500	10.3800	10.3800	-5.636%	5	3,449	-81.599%
2025-12-22	11.1400	11.2500	11.0000	11.0000	-8.638%	11	3,447	-82.636%
2025-12-19	12.0400	12.0400	12.0400	12.0400	-2.114%	1	3,441	-84.136%
2025-12-18	12.3500	12.3500	12.0000	12.3000	-7.029%	357	3,441	-84.472%
2025-12-17	12.5900	13.2300	12.5900	13.2300	-2.000%	38	3,622	-85.563%
2025-12-16	13.4500	13.5000	13.4500	13.5000	+1.504%	4	3,585	-85.852%
2025-12-15	13.2200	13.3000	13.1900	13.3000	+1.682%	3	3,581	-85.639%
2025-12-12	12.3100	13.0800	12.3100	13.0800	+10.754%	30	3,578	-85.398%
2025-12-10	11.8100	11.8100	11.8100	11.8100	-5.520%	2	3,572	-83.827%
2025-12-09	12.5000	12.5000	12.5000	12.5000	-2.420%	1	3,574	-84.720%
2025-12-04	13.0800	13.0800	12.8100	12.8100	+14.171%	7	3,573	-85.090%
2025-12-02	11.2200	11.2200	11.2200	11.2200	-13.023%	1	3,571	-82.977%
2025-11-26	12.6500	12.9000	12.4000	12.9000	-1.527%	327	3,249	-85.194%
2025-11-25	13.9000	13.9000	12.9500	13.1000	-8.392%	9	3,249	-85.420%
2025-11-24	14.4000	14.7500	14.3000	14.3000	-11.180%	6	3,249	-86.643%
2025-11-21	18.3000	18.3000	16.1000	16.1000	-7.205%	462	3,249	-88.137%
2025-11-20	14.3000	17.3500	14.2000	17.3500	+9.810%	16	2,830	-88.991%
2025-11-19	16.1500	16.7000	15.8000	15.8000	+0.958%	511	2,824	-87.911%
2025-11-18	15.8500	15.8500	15.6500	15.6500	+20.107%	3	2,445	-87.796%
2025-11-17	13.8000	13.8000	13.0300	13.0300	+4.240%	26	2,445	-85.342%
2025-11-14	12.2000	12.5500	12.2000	12.5000	+3.648%	8	2,420	-84.720%
2025-11-13	10.9900	12.0600	10.9900	12.0600	+16.185%	2	2,424	-84.163%
2025-11-12	10.3200	10.3800	10.2500	10.3800	+6.244%	7	2,424	-81.599%
2025-11-10	10.0000	10.0000	9.7700	9.7700	-17.761%	2	2,422	-80.450%
2025-11-07	11.3200	11.8800	11.3200	11.8800	+13.143%	4	2,422	-83.923%
2025-11-06	9.6200	10.6300	9.6200	10.5000	+12.903%	6	2,422	-81.810%
2025-11-05	9.4500	9.5500	9.3000	9.3000	-1.274%	12	2,420	-79.462%
2025-11-04	9.0500	9.4200	8.8500	9.4200	+16.296%	10	2,424	-79.724%
2025-11-03	8.2000	8.2000	8.1000	8.1000	-12.621%	2	2,422	-76.420%
2025-10-31	8.4500	9.5700	8.4500	9.2700	-36.069%	25	2,422	-79.396%
2025-10-30	13.6300	14.5000	13.6300	14.5000	+15.446%	16	2,425	-86.828%
2025-10-29	12.5600	12.5600	12.5600	12.5600	-0.711%	10	2,425	-84.793%
2025-10-28	12.8200	13.2500	12.2000	12.6500	-0.394%	210	2,418	-84.901%
2025-10-27	12.7600	12.9300	12.7000	12.7000	-6.891%	3	2,487	-84.961%
2025-10-24	13.4000	13.6400	13.3900	13.6400	-7.148%	4	2,487	-85.997%
2025-10-23	14.9500	14.9800	14.6900	14.6900	-9.877%	3	2,488	-86.998%
2025-10-22	15.5500	16.3900	15.5500	16.3000	+15.194%	13	2,490	-88.282%
2025-10-21	15.4700	15.4700	14.1500	14.1500	-12.438%	5	2,488	-86.502%
2025-10-20	16.0400	16.1600	16.0400	16.1600	-15.393%	2	2,488	-88.181%
2025-10-17	18.4500	19.3600	18.4500	19.1000	+9.707%	7	2,487	-90.000%
2025-10-16	16.5000	17.4100	16.5000	17.4100	-1.136%	102	2,485	-89.029%
2025-10-15	18.6000	18.6000	17.5400	17.6100	+4.884%	195	2,391	-89.154%
2025-10-14	17.6000	17.8500	16.5300	16.7900	+6.266%	1,918	2,383	-88.624%
2025-10-13	16.3600	16.3600	15.4400	15.8000	-6.730%	108	539	-87.911%
2025-10-10	16.0400	16.9400	16.0200	16.9400	+24.559%	25	444	-88.725%
2025-10-09	14.6200	14.7000	13.6000	13.6000	+1.873%	11	425	-85.956%
2025-10-08	13.9000	13.9000	13.3500	13.3500	-10.403%	100	424	-85.693%
2025-10-07	14.9000	14.9000	14.9000	14.9000	-0.600%	5	376	-87.181%
2025-10-06	15.2700	15.2700	14.8600	14.9900	+0.268%	3	371	-87.258%
2025-10-03	14.2000	14.9500	14.2000	14.9500	+3.460%	6	370	-87.224%
2025-10-02	14.4500	14.4500	14.4500	14.4500	-3.667%	1	369	-86.782%
2025-10-01	15.0000	15.0000	15.0000	15.0000	+4.895%	2	368	-87.267%
2025-09-29	14.3000	14.3000	14.3000	14.3000	-3.051%	3	370	-86.643%
2025-09-26	14.8700	15.3500	14.6500	14.7500	-2.640%	31	367	-87.051%
2025-09-25	15.4500	15.5000	14.8000	15.1500	+6.316%	15	342	-87.393%
2025-09-24	14.2500	14.2500	14.2500	14.2500	-3.061%	3	335	-86.596%
2025-09-23	14.7800	14.8000	14.7000	14.7000	+28.834%	143	338	-87.007%
2025-09-19	11.4100	11.4100	11.4100	11.4100	-1.638%	1	245	-83.260%
2025-09-18	11.8000	11.8000	11.6000	11.6000	-7.200%	7	246	-83.534%
2025-09-17	12.2700	12.5000	12.2700	12.5000	+10.619%	31	240	-84.720%
2025-09-16	11.3000	11.3000	11.3000	11.3000	-3.419%	1	221	-83.097%
2025-09-15	11.6500	11.7000	11.6500	11.7000	-8.736%	8	222	-83.675%
2025-09-12	12.4500	12.8200	12.4500	12.8200	+5.601%	6	219	-85.101%
2025-09-11	12.2500	12.2500	12.1400	12.1400	+2.017%	8	219	-84.267%
2025-09-10	11.8500	11.9000	11.4600	11.9000	+13.876%	8	224	-83.950%
2025-09-09	10.9000	10.9000	10.4000	10.4500	-3.952%	52	219	-81.722%
2025-09-08	10.6700	10.9500	10.6500	10.8800	+0.741%	7	219	-82.445%
2025-09-04	11.1000	11.2500	10.8000	10.8000	-18.797%	16	222	-82.315%
2025-09-02	13.2000	13.8500	13.0000	13.3000	+9.917%	39	206	-85.639%
2025-08-29	12.1000	12.1000	12.1000	12.1000	+9.502%	1	169	-84.215%
2025-08-28	11.4000	11.4000	10.8600	11.0500	-5.957%	18	169	-82.715%
2025-08-27	11.7000	11.9000	11.6500	11.7500	-1.674%	21	153	-83.745%
2025-08-26	12.1000	12.1500	11.9500	11.9500	+0.844%	34	133	-84.017%
2025-08-25	12.0000	12.0000	11.5500	11.8500	-1.250%	41	106	-83.882%
2025-08-22	13.4200	13.4200	12.0000	12.0000	-8.745%	58	72	-84.083%
2025-08-20	13.6000	13.8000	12.9500	13.1500	+7.699%	22	62	-85.475%
2025-08-19	11.8400	12.2100	11.8400	12.2100	+9.507%	11	46	-84.357%
2025-08-15	11.1500	11.1500	11.1000	11.1500	-0.889%	43	39	-82.870%
2025-08-14	11.3500	11.3500	11.0200	11.2500	-12.041%	25	26	-83.022%
2025-08-13	12.8700	12.8700	12.7900	12.7900	0.000%	5	5	-85.066%