Dark

AMZN20260821P205
AMZN Aug 21 2026 205.00 Put (AMZN260821P00205000)
option OPRA

EOD

Jul 2, 2026

2.37-6.693%(-0.17)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.5600	2.6400	2.1500	2.3700	-6.693%	120	5,591	0.000%
2026-07-01	2.8000	3.3500	2.3500	2.5400	-15.050%	112	5,591	-6.693%
2026-06-30	2.7000	3.1000	2.7000	2.9900	+12.830%	178	5,592	-20.736%
2026-06-29	3.4600	3.4600	2.2700	2.6500	-34.729%	289	5,575	-10.566%
2026-06-26	4.8700	5.1300	4.0000	4.0600	-22.371%	511	5,581	-41.626%
2026-06-25	4.0000	5.2900	4.0000	5.2300	+42.896%	329	5,310	-54.685%
2026-06-24	3.6800	3.7400	2.5800	3.6600	+5.476%	264	5,239	-35.246%
2026-06-23	3.9700	4.0000	3.3400	3.4700	-12.594%	131	5,148	-31.700%
2026-06-22	2.5000	4.1500	2.5000	3.9700	+51.527%	184	5,121	-40.302%
2026-06-18	3.2000	3.2000	2.4000	2.6200	-20.365%	83	5,074	-9.542%
2026-06-17	2.6000	3.3900	2.6000	3.2900	+41.810%	1,532	5,074	-27.964%
2026-06-16	2.2600	2.3700	2.2100	2.3200	-2.929%	114	4,339	+2.155%
2026-06-15	2.6200	2.6200	2.3400	2.3900	-37.105%	77	4,306	-0.837%
2026-06-12	3.3500	4.7000	3.3500	3.8000	+7.955%	123	4,312	-37.632%
2026-06-11	3.9500	4.3500	3.5200	3.5200	-15.181%	169	4,290	-32.670%
2026-06-10	3.5200	4.1500	3.5000	4.1500	+23.881%	71	4,273	-42.892%
2026-06-09	2.8600	3.8600	2.7300	3.3500	+1.515%	43	4,230	-29.254%
2026-06-08	2.9400	3.3000	2.9400	3.3000	+3.125%	120	4,226	-28.182%
2026-06-05	2.1800	3.2300	2.1800	3.2000	+44.796%	49	4,238	-25.938%
2026-06-04	2.4200	2.4200	2.1900	2.2100	-22.456%	199	4,201	+7.240%
2026-06-03	2.3500	2.9800	2.3500	2.8500	+40.394%	126	4,200	-16.842%
2026-06-02	2.3900	2.3900	1.9700	2.0300	+6.842%	44	4,160	+16.749%
2026-06-01	1.6100	1.9600	1.6100	1.9000	+28.378%	15	4,157	+24.737%
2026-05-29	1.4800	1.5100	1.4500	1.4800	-4.516%	11	4,152	+60.135%
2026-05-28	1.5500	1.5500	1.5500	1.5500	-3.727%	1	4,153	+52.903%
2026-05-27	1.6700	1.6700	1.5600	1.6100	-10.556%	41	4,154	+47.205%
2026-05-26	1.7500	1.9400	1.6900	1.8000	+0.559%	40	4,160	+31.667%
2026-05-22	1.7600	1.7900	1.7200	1.7900	-0.556%	38	4,167	+32.402%
2026-05-21	2.1100	2.1300	1.8000	1.8000	-16.279%	25	4,170	+31.667%
2026-05-20	2.1000	2.1500	2.0400	2.1500	-8.898%	75	4,170	+10.233%
2026-05-19	2.6100	2.6900	2.3600	2.3600	+9.259%	29	4,168	+0.424%
2026-05-18	2.1800	2.2100	2.0100	2.1600	-12.195%	56	4,168	+9.722%
2026-05-15	2.5000	2.5800	2.2600	2.4600	+18.269%	18	4,168	-3.659%
2026-05-14	2.1900	2.1900	2.0800	2.0800	-7.556%	13	4,159	+13.942%
2026-05-13	2.3300	2.3800	2.1500	2.2500	-1.747%	62	4,048	+5.333%
2026-05-12	2.3700	2.4500	2.2900	2.2900	+6.512%	105	4,048	+3.493%
2026-05-11	2.0400	2.1500	2.0000	2.1500	+7.500%	18	4,048	+10.233%
2026-05-08	2.2100	2.2100	2.0000	2.0000	-7.407%	9	4,045	+18.500%
2026-05-07	2.1400	2.2100	2.1400	2.1600	+3.846%	59	4,044	+9.722%
2026-05-06	2.0600	2.2000	1.9900	2.0800	-5.023%	38	4,079	+13.942%
2026-05-05	2.0000	2.2300	1.9900	2.1900	-3.947%	62	4,082	+8.219%
2026-05-04	2.3300	2.4700	2.1700	2.2800	-10.588%	73	4,091	+3.947%
2026-05-01	2.8300	2.8700	2.3700	2.5500	-11.458%	26	4,108	-7.059%
2026-04-30	2.1200	3.2100	2.1200	2.8800	-20.000%	39	4,108	-17.708%
2026-04-29	3.4500	3.8000	3.3000	3.6000	-5.512%	137	4,107	-34.167%
2026-04-28	4.2200	4.3000	3.7500	3.8100	-2.057%	47	4,076	-37.795%
2026-04-27	3.8200	3.9600	3.7800	3.8900	+4.852%	35	4,048	-39.075%
2026-04-24	4.3500	4.3500	3.6700	3.7100	-22.708%	210	4,059	-36.119%
2026-04-23	4.5700	4.8000	4.3200	4.8000	+3.226%	8	4,050	-50.625%
2026-04-22	4.8000	4.8000	4.5200	4.6500	-11.429%	122	4,050	-49.032%
2026-04-21	4.8600	5.2500	4.8000	5.2500	-1.501%	27	4,039	-54.857%
2026-04-20	5.2600	5.6000	5.2600	5.3300	+3.495%	25	4,039	-55.535%
2026-04-17	4.8100	5.2500	4.5600	5.1500	-6.193%	96	4,027	-53.981%
2026-04-16	5.7800	5.8500	5.4400	5.4900	+0.366%	24	4,031	-56.831%
2026-04-15	5.7000	5.7500	5.4700	5.4700	-3.697%	62	4,037	-56.673%
2026-04-14	6.2400	6.2400	5.2500	5.6800	-21.111%	107	4,031	-58.275%
2026-04-13	7.6600	7.7000	7.2000	7.2000	-8.280%	268	4,056	-67.083%
2026-04-10	8.2200	8.3500	7.6500	7.8500	-15.318%	98	4,015	-69.809%
2026-04-09	10.6700	10.9700	9.1500	9.2700	-21.838%	180	4,033	-74.434%
2026-04-08	11.4300	11.9500	11.3700	11.8600	-25.174%	13	4,047	-80.017%
2026-04-07	15.9500	16.0000	15.7500	15.8500	+3.934%	16	4,048	-85.047%
2026-04-06	15.2500	15.3000	14.9500	15.2500	-7.855%	21	4,044	-84.459%
2026-04-02	17.1800	17.1800	15.9000	16.5500	+1.846%	35	4,011	-85.680%
2026-04-01	16.0500	16.2500	14.9900	16.2500	-3.101%	29	4,011	-85.415%
2026-03-31	18.3500	18.3500	16.7500	16.7700	-19.645%	18	4,014	-85.868%
2026-03-30	20.5500	21.0700	19.6700	20.8700	-2.248%	31	3,998	-88.644%
2026-03-27	19.6000	21.3500	19.6000	21.3500	+20.282%	68	4,003	-88.899%
2026-03-26	15.9800	17.7500	15.8000	17.7500	+9.907%	15	3,979	-86.648%
2026-03-25	15.4100	16.1500	15.3500	16.1500	-6.377%	11	3,967	-85.325%
2026-03-24	16.7500	17.4500	16.6000	17.2500	+9.524%	27	3,960	-86.261%
2026-03-23	16.0600	16.0600	15.2500	15.7500	-16.446%	23	3,945	-84.952%
2026-03-20	18.3200	19.0000	17.7800	18.8500	+7.714%	2,087	3,928	-87.427%
2026-03-19	18.3900	18.3900	17.4700	17.5000	+3.858%	48	2,405	-86.457%
2026-03-18	15.9500	16.8500	15.9500	16.8500	+16.852%	8	2,381	-85.935%
2026-03-17	15.0900	15.0900	14.3500	14.4200	-10.933%	20	2,379	-83.564%
2026-03-16	17.0000	17.2700	15.9700	16.1900	-11.530%	25	2,369	-85.361%
2026-03-13	17.7500	19.0000	17.5000	18.3000	+1.385%	44	2,357	-87.049%
2026-03-12	17.1000	18.2500	17.1000	18.0500	+10.398%	63	2,342	-86.870%
2026-03-11	15.3200	16.7500	15.3200	16.3500	+1.553%	83	2,344	-85.505%
2026-03-10	16.6000	16.6500	15.5000	16.1000	-8.000%	31	2,350	-85.280%
2026-03-09	19.6000	19.6000	17.5000	17.5000	+1.332%	61	2,335	-86.457%
2026-03-06	16.2500	17.3500	15.9000	17.2700	+13.618%	45	2,334	-86.277%
2026-03-05	14.4000	15.7800	14.4000	15.2000	+0.863%	134	2,325	-84.408%
2026-03-04	17.4800	17.4800	15.0700	15.0700	-19.196%	48	2,291	-84.273%
2026-03-03	21.3000	21.3000	18.3200	18.6500	-2.100%	147	2,263	-87.292%
2026-03-02	19.8400	19.8400	17.8500	19.0500	+3.815%	168	2,269	-87.559%
2026-02-27	19.2000	19.2500	17.9500	18.3500	-1.344%	133	2,243	-87.084%
2026-02-26	17.6100	19.5000	17.6100	18.6000	+6.835%	132	2,217	-87.258%
2026-02-25	17.5800	17.9500	17.0000	17.4100	-4.811%	571	2,050	-86.387%
2026-02-24	19.7500	19.7500	17.6500	18.2900	-9.005%	41	2,050	-87.042%
2026-02-23	19.5500	20.6000	19.5000	20.1000	+13.112%	56	2,034	-88.209%
2026-02-20	18.1500	18.1500	17.1000	17.7700	-11.811%	17	2,006	-86.663%
2026-02-19	19.4000	20.2200	19.4000	20.1500	+4.675%	36	2,005	-88.238%
2026-02-18	19.7000	19.7000	19.0400	19.2500	-9.624%	20	1,985	-87.688%
2026-02-17	21.7200	23.0000	21.1900	21.3000	-5.122%	94	1,983	-88.873%
2026-02-13	22.4000	22.5000	21.2700	22.4500	-1.101%	163	1,914	-89.443%
2026-02-12	20.7200	22.9000	20.7200	22.7000	+14.070%	80	1,914	-89.559%
2026-02-11	18.9500	20.5500	18.9500	19.9000	+7.278%	396	1,849	-88.090%
2026-02-10	17.5000	18.5500	16.9000	18.5500	+3.805%	357	1,492	-87.224%
2026-02-09	20.0500	20.0500	16.6000	17.8700	-7.744%	185	1,297	-86.738%
2026-02-06	21.5800	22.2500	18.4000	19.3700	+23.297%	455	1,212	-87.765%
2026-02-05	15.5500	15.8500	14.5900	15.7100	+27.206%	106	1,317	-84.914%
2026-02-04	12.3500	12.3500	12.3500	12.3500	+18.864%	1	1,275	-80.810%
2026-02-03	10.3900	10.3900	10.3900	10.3900	+16.089%	1	1,274	-77.190%
2026-02-02	8.9500	8.9500	8.9500	8.9500	-11.823%	1	1,274	-73.520%
2026-01-30	9.6500	10.1500	9.6500	10.1500	+1.500%	21	1,273	-76.650%
2026-01-29	10.1300	10.3500	9.8500	10.0000	+9.890%	206	1,278	-76.300%
2026-01-28	9.3500	9.3500	9.1000	9.1000	+2.247%	35	1,335	-73.956%
2026-01-27	9.3400	9.4500	8.9000	8.9000	-9.184%	10	1,335	-73.371%
2026-01-26	9.6400	9.8000	9.6400	9.8000	+1.031%	4	1,338	-75.816%
2026-01-23	9.6800	9.7000	9.4000	9.7000	-7.354%	74	1,337	-75.567%
2026-01-22	10.4000	10.4700	10.4000	10.4700	-10.129%	3	1,396	-77.364%
2026-01-21	11.4500	12.5000	11.4500	11.6500	-3.320%	214	1,395	-79.657%
2026-01-20	11.3000	12.3000	10.8000	12.0500	+22.959%	93	1,425	-80.332%
2026-01-16	9.8000	10.1000	9.8000	9.8000	-2.488%	8	1,449	-75.816%
2026-01-15	10.0500	10.0500	10.0500	10.0500	-2.427%	1	1,449	-76.418%
2026-01-14	9.9000	10.3400	9.9000	10.3000	+26.847%	73	1,449	-76.990%
2026-01-12	8.3000	8.3000	8.0900	8.1200	-2.169%	26	1,404	-70.813%
2026-01-09	8.5000	8.5000	8.3000	8.3000	-11.702%	16	1,400	-71.446%
2026-01-08	9.4000	9.4000	9.4000	9.4000	-16.814%	1	1,385	-74.787%
2026-01-05	12.8500	12.8500	11.3000	11.3000	-2.921%	30	1,385	-79.027%
2025-12-31	11.6400	11.6400	11.6400	11.6400	+2.105%	1	1,370	-79.639%
2025-12-30	11.4000	11.4000	11.4000	11.4000	-2.146%	50	1,370	-79.211%
2025-12-29	11.6400	11.6500	11.6400	11.6500	+0.086%	2	1,420	-79.657%
2025-12-24	11.6400	11.6400	11.6400	11.6400	-1.105%	1	1,419	-79.639%
2025-12-23	12.3000	12.3000	11.7600	11.7700	-7.323%	758	1,419	-79.864%
2025-12-22	12.7000	12.7000	12.7000	12.7000	-9.929%	1	791	-81.339%
2025-12-18	14.1000	14.1000	14.1000	14.1000	-3.951%	2	790	-83.191%
2025-12-17	14.6800	14.6800	14.6800	14.6800	-0.136%	10	790	-83.856%
2025-12-12	14.7000	14.7000	14.7000	14.7000	+10.360%	3	790	-83.878%
2025-12-10	13.3200	13.3200	13.3200	13.3200	-6.131%	5	791	-82.207%
2025-12-09	14.1500	14.1900	14.1500	14.1900	-1.935%	3	791	-83.298%
2025-12-04	14.4700	14.4700	14.4700	14.4700	-0.550%	1	789	-83.621%
2025-11-26	14.2000	14.5500	14.0500	14.5500	-0.342%	11	784	-83.711%
2025-11-25	15.5500	15.5500	14.6000	14.6000	-9.598%	7	784	-83.767%
2025-11-24	16.0500	16.4000	16.0500	16.1500	-10.278%	5	779	-85.325%
2025-11-21	20.3500	20.3500	18.0000	18.0000	-7.455%	50	775	-86.833%
2025-11-20	16.1500	19.4500	15.9500	19.4500	+6.868%	7	767	-87.815%
2025-11-19	18.3500	18.5500	17.9500	18.2000	+8.462%	8	764	-86.978%
2025-11-18	17.4000	17.7000	16.7800	16.7800	+6.879%	10	759	-85.876%
2025-11-17	15.7000	15.7000	15.7000	15.7000	+13.112%	1	757	-84.904%
2025-11-14	13.8800	13.8800	13.8800	13.8800	+2.284%	1	757	-82.925%
2025-11-13	13.5700	13.5700	13.5700	13.5700	+24.495%	1	757	-82.535%
2025-11-10	10.9000	10.9000	10.9000	10.9000	-14.844%	1	757	-78.257%
2025-11-07	12.8000	12.8000	12.8000	12.8000	+21.442%	50	757	-81.484%
2025-11-05	10.5400	10.5400	10.5400	10.5400	+9.792%	1	707	-77.514%
2025-11-04	9.6000	9.6000	9.6000	9.6000	+3.448%	1	706	-75.313%
2025-11-03	9.2500	9.2800	9.2500	9.2800	-13.271%	2	705	-74.461%
2025-10-31	10.0000	10.9100	9.6500	10.7000	-35.152%	472	705	-77.850%
2025-10-30	15.3500	16.5000	15.3500	16.5000	+11.864%	10	529	-85.636%
2025-10-29	13.9000	14.8000	13.9000	14.7500	+4.536%	52	526	-83.932%
2025-10-28	14.5500	14.5500	14.1000	14.1100	-2.353%	34	500	-83.203%
2025-10-27	14.1500	14.6500	14.1500	14.4500	-5.308%	20	464	-83.599%
2025-10-24	15.1400	15.2600	15.1400	15.2600	-8.238%	2	464	-84.469%
2025-10-23	16.6300	16.6300	16.6300	16.6300	-8.122%	1	464	-85.749%
2025-10-22	17.5000	18.1000	17.5000	18.1000	-1.093%	14	464	-86.906%
2025-10-20	19.4500	19.4500	18.3000	18.3000	-11.380%	11	450	-87.049%
2025-10-17	20.4100	21.5700	20.2200	20.6500	+1.774%	14	443	-88.523%
2025-10-16	19.2200	20.2900	19.2200	20.2900	+6.565%	4	440	-88.319%
2025-10-15	18.9500	19.0400	18.9500	19.0400	-0.833%	2	440	-87.553%
2025-10-14	18.5500	19.2000	18.2300	19.2000	+8.597%	11	439	-87.656%
2025-10-13	17.3500	17.6800	17.3500	17.6800	+4.000%	6	432	-86.595%
2025-10-10	15.2900	17.0000	15.2900	17.0000	+11.111%	3	432	-86.059%
2025-10-09	16.1500	16.1500	15.3000	15.3000	-8.929%	4	431	-84.510%
2025-10-07	16.8000	16.8000	16.8000	16.8000	-6.925%	1	431	-85.893%
2025-10-06	18.0500	18.0500	18.0500	18.0500	+9.394%	1	431	-86.870%
2025-10-02	17.0500	17.0500	16.5000	16.5000	-1.434%	27	430	-85.636%
2025-10-01	17.0500	17.0500	16.7400	16.7400	+0.541%	2	404	-85.842%
2025-09-30	17.0000	17.0000	16.6200	16.6500	+2.778%	8	404	-85.766%
2025-09-29	16.2000	16.3500	16.2000	16.2000	-2.410%	4	400	-85.370%
2025-09-26	17.2000	17.2000	16.5500	16.6000	-2.353%	22	397	-85.723%
2025-09-25	17.0500	17.0500	16.6500	17.0000	+3.343%	3	385	-86.059%
2025-09-24	16.4500	16.4500	16.4500	16.4500	-1.791%	4	384	-85.593%
2025-09-23	16.6500	16.7500	16.6500	16.7500	+42.553%	134	380	-85.851%
2025-09-09	12.2500	12.2500	11.7500	11.7500	-3.689%	17	332	-79.830%
2025-09-08	12.6500	12.6500	12.0000	12.2000	-5.058%	24	315	-80.574%
2025-09-05	12.5500	12.9500	12.5500	12.8500	+4.472%	20	298	-81.556%
2025-09-04	12.3000	12.3000	12.3000	12.3000	-16.327%	1	278	-80.732%
2025-09-02	14.7000	14.7000	14.7000	14.7000	+7.692%	50	278	-83.878%
2025-08-29	13.4000	13.7500	13.4000	13.6500	+3.253%	21	211	-82.637%
2025-08-27	13.2000	13.2200	13.2000	13.2200	-2.074%	80	211	-82.073%
2025-08-26	13.5000	13.5000	13.5000	13.5000	-3.364%	4	174	-82.444%
2025-08-22	13.9700	13.9700	13.9700	13.9700	-3.986%	1	174	-83.035%
2025-08-20	15.3500	15.3500	14.5500	14.5500	+6.593%	33	174	-83.711%
2025-08-19	13.5000	13.7000	13.4000	13.6500	+5.000%	15	144	-82.637%
2025-08-18	13.3400	13.3400	12.8500	13.0000	+0.386%	22	129	-81.769%
2025-08-15	12.6500	13.1000	12.6000	12.9500	+4.435%	102	109	-81.699%
2025-08-14	12.8500	12.8500	12.4000	12.4000	0.000%	7	7	-80.887%