Dark

AMZN20260821P210
AMZN Aug 21 2026 210.00 Put (AMZN260821P00210000)
option OPRA

EOD

Jul 2, 2026

3.13-6.567%(-0.22)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	3.1700	3.3500	2.7600	3.1300	-6.567%	171	6,569	0.000%
2026-07-01	3.6500	4.2500	3.0000	3.3500	-11.141%	318	6,569	-6.567%
2026-06-30	3.8700	3.9000	3.4500	3.7700	+7.102%	464	6,532	-16.976%
2026-06-29	4.2500	4.2500	2.8600	3.5200	-31.250%	1,222	6,370	-11.080%
2026-06-26	6.3700	6.4500	5.0000	5.1200	-22.307%	470	6,693	-38.867%
2026-06-25	5.0200	6.6800	5.0000	6.5900	+46.444%	2,379	6,513	-52.504%
2026-06-24	4.1000	4.5000	3.3200	4.5000	+1.124%	903	5,749	-30.444%
2026-06-23	5.5000	5.5000	4.2500	4.4500	-11.531%	273	5,285	-29.663%
2026-06-22	3.6300	5.2200	3.6300	5.0300	+58.176%	618	5,217	-37.773%
2026-06-18	3.7000	4.2100	3.1000	3.1800	-24.286%	145	4,898	-1.572%
2026-06-17	2.9800	4.3900	2.9500	4.2000	+42.373%	404	4,898	-25.476%
2026-06-16	2.9900	2.9900	2.7000	2.9500	-1.338%	161	4,738	+6.102%
2026-06-15	3.5000	3.5000	2.9100	2.9900	-35.699%	140	4,722	+4.682%
2026-06-12	5.4200	5.8500	4.6500	4.6500	+2.198%	246	4,785	-32.688%
2026-06-11	5.1500	5.5000	4.3000	4.5500	-9.901%	415	4,767	-31.209%
2026-06-10	4.3000	5.2000	4.3000	5.0500	+21.687%	311	4,748	-38.020%
2026-06-09	3.5000	4.7300	3.3800	4.1500	+5.063%	232	4,536	-24.578%
2026-06-08	3.7000	4.1000	3.6000	3.9500	-3.186%	852	4,396	-20.759%
2026-06-05	2.8000	4.0800	2.7500	4.0800	+41.667%	95	3,773	-23.284%
2026-06-04	3.0400	3.0400	2.7100	2.8800	-16.522%	266	3,784	+8.681%
2026-06-03	2.7500	3.6000	2.7500	3.4500	+36.905%	357	3,780	-9.275%
2026-06-02	3.0000	3.0000	2.4300	2.5200	+6.780%	101	3,777	+24.206%
2026-06-01	2.1300	2.4300	2.1200	2.3600	+31.111%	44	3,744	+32.627%
2026-05-29	1.8400	1.8400	1.7400	1.8000	+2.857%	18	3,717	+73.889%
2026-05-28	2.0200	2.0200	1.7400	1.7500	-12.060%	195	3,711	+78.857%
2026-05-27	2.0500	2.0500	1.9100	1.9900	-13.478%	74	3,621	+57.286%
2026-05-26	2.0800	2.3500	2.0800	2.3000	+5.991%	53	3,633	+36.087%
2026-05-22	2.1500	2.1900	2.0600	2.1700	-2.691%	27	3,630	+44.240%
2026-05-21	2.5800	2.5800	2.1600	2.2300	-11.508%	19	3,627	+40.359%
2026-05-20	2.8300	2.8300	2.5200	2.5200	-12.195%	22	3,627	+24.206%
2026-05-19	2.6900	3.2700	2.6900	2.8700	+8.712%	327	3,568	+9.059%
2026-05-18	2.5900	2.7000	2.3900	2.6400	-7.368%	21	3,568	+18.561%
2026-05-15	2.9100	3.2400	2.8000	2.8500	+12.648%	105	3,568	+9.825%
2026-05-14	2.6000	2.7300	2.5100	2.5300	+0.397%	14	3,516	+23.715%
2026-05-13	2.9300	2.9300	2.5200	2.5200	-8.364%	75	3,499	+24.206%
2026-05-12	2.6800	2.9200	2.6800	2.7500	+6.589%	21	3,499	+13.818%
2026-05-11	2.6900	2.6900	2.4000	2.5800	+5.306%	17	3,499	+21.318%
2026-05-08	2.5100	2.5100	2.4500	2.4500	-5.769%	10	3,505	+27.755%
2026-05-07	2.5000	2.6700	2.5000	2.6000	+6.996%	225	3,500	+20.385%
2026-05-06	2.4600	2.5900	2.3500	2.4300	-5.814%	124	3,594	+28.807%
2026-05-05	2.3900	2.6000	2.3100	2.5800	-7.857%	53	3,590	+21.318%
2026-05-04	2.7600	2.9000	2.6100	2.8000	-6.667%	48	3,592	+11.786%
2026-05-01	2.8500	3.0100	2.8000	3.0000	-11.765%	47	3,580	+4.333%
2026-04-30	2.6000	3.7600	2.5700	3.4000	-20.930%	83	3,580	-7.941%
2026-04-29	4.4000	4.4000	3.9000	4.3000	-4.444%	38	3,581	-27.209%
2026-04-28	4.9200	4.9200	4.5000	4.5000	-1.099%	29	3,567	-30.444%
2026-04-27	4.3500	4.6000	4.3500	4.5500	+3.881%	18	3,539	-31.209%
2026-04-24	4.9500	5.0300	4.3200	4.3800	-20.364%	250	3,537	-28.539%
2026-04-23	5.3000	5.8000	5.0600	5.5000	+3.774%	437	3,527	-43.091%
2026-04-22	5.5600	5.6000	5.3000	5.3000	-7.018%	152	3,583	-40.943%
2026-04-21	5.7300	5.8500	5.6800	5.7000	-7.767%	28	3,585	-45.088%
2026-04-20	6.2100	6.7500	6.1800	6.1800	+0.488%	31	3,585	-49.353%
2026-04-17	5.6400	6.1500	5.3500	6.1500	-4.206%	120	3,568	-49.106%
2026-04-16	6.6500	6.9800	6.4200	6.4200	-2.283%	44	3,532	-51.246%
2026-04-15	6.5100	6.7600	6.5000	6.5700	-1.203%	84	3,541	-52.359%
2026-04-14	7.6100	7.6100	6.1600	6.6500	-20.927%	324	3,537	-52.932%
2026-04-13	9.0000	9.0000	8.4100	8.4100	-6.866%	43	3,512	-62.782%
2026-04-10	9.3600	9.6000	8.8800	9.0300	-13.754%	160	3,496	-65.338%
2026-04-09	12.5000	12.5500	10.4700	10.4700	-24.075%	561	3,469	-70.105%
2026-04-08	12.2500	13.7900	12.2500	13.7900	-17.672%	335	3,474	-77.302%
2026-04-07	18.2000	18.5000	16.7500	16.7500	-4.286%	110	3,704	-81.313%
2026-04-06	17.4500	17.5000	16.9000	17.5000	-7.749%	31	3,746	-82.114%
2026-04-02	20.8000	20.8600	18.3000	18.9700	+8.711%	27	3,701	-83.500%
2026-04-01	18.2000	18.2000	17.0000	17.4500	-8.925%	180	3,701	-82.063%
2026-03-31	20.3200	20.6000	19.1600	19.1600	-16.659%	100	3,743	-83.664%
2026-03-30	23.2000	23.2000	22.1200	22.9900	-5.078%	29	3,761	-86.385%
2026-03-27	22.0700	24.2200	22.0700	24.2200	+21.100%	94	3,754	-87.077%
2026-03-26	19.6300	20.1000	17.8500	20.0000	+10.193%	45	3,728	-84.350%
2026-03-25	17.8000	18.3500	17.6000	18.1500	-7.114%	221	3,706	-82.755%
2026-03-24	19.0500	19.9000	19.0500	19.5400	+7.956%	17	3,736	-83.982%
2026-03-23	18.3400	18.4000	17.5200	18.1000	-16.397%	23	3,733	-82.707%
2026-03-20	21.0000	21.6800	20.4000	21.6500	+9.343%	103	3,723	-85.543%
2026-03-19	20.4500	20.4500	19.4800	19.8000	+4.762%	45	3,701	-84.192%
2026-03-18	17.8600	18.9000	17.8500	18.9000	+13.174%	13	3,689	-83.439%
2026-03-17	17.7000	17.7000	16.5000	16.7000	-9.681%	67	3,681	-81.257%
2026-03-16	19.6000	19.6000	18.4900	18.4900	-10.460%	108	3,631	-83.072%
2026-03-13	20.0500	21.3500	19.7500	20.6500	+2.481%	46	3,637	-84.843%
2026-03-12	19.4400	20.7400	19.4200	20.1500	+8.625%	72	3,614	-84.467%
2026-03-11	18.2000	18.8500	18.2000	18.5500	+2.770%	212	3,611	-83.127%
2026-03-10	18.5500	18.8100	17.5000	18.0500	-4.244%	26	3,427	-82.659%
2026-03-09	21.0500	21.7000	18.8500	18.8500	-3.333%	273	3,410	-83.395%
2026-03-06	18.2500	19.7000	17.5800	19.5000	+16.418%	42	3,230	-83.949%
2026-03-05	17.6100	17.7500	16.5500	16.7500	-2.729%	147	3,210	-81.313%
2026-03-04	19.0600	19.0600	17.2200	17.2200	-16.691%	82	3,197	-81.823%
2026-03-03	23.3000	23.9000	20.6700	20.6700	-2.500%	117	3,159	-84.857%
2026-03-02	22.2500	22.2500	20.2000	21.2000	+1.435%	355	3,205	-85.236%
2026-02-27	21.9500	21.9500	20.4900	20.9000	+0.192%	184	2,975	-85.024%
2026-02-26	20.9500	21.2100	20.8500	20.8600	+6.810%	9	2,880	-84.995%
2026-02-25	19.3000	20.3500	19.2700	19.5300	-5.970%	321	2,679	-83.973%
2026-02-24	20.9500	20.9500	20.1000	20.7700	-7.894%	28	2,679	-84.930%
2026-02-23	21.4500	22.9000	21.4500	22.5500	+11.084%	18	2,669	-86.120%
2026-02-20	20.5000	20.6300	19.6500	20.3000	-9.577%	164	2,671	-84.581%
2026-02-19	22.7000	22.7900	22.4500	22.4500	+2.982%	242	2,564	-86.058%
2026-02-18	22.1600	22.1600	21.4100	21.8000	-10.288%	9	2,346	-85.642%
2026-02-17	25.3700	26.3700	23.9000	24.3000	-1.937%	89	2,347	-87.119%
2026-02-13	24.7800	24.7800	24.7800	24.7800	-0.681%	1	2,340	-87.369%
2026-02-12	23.3000	25.9900	23.3000	24.9500	+11.883%	49	2,340	-87.455%
2026-02-11	20.5000	23.2500	20.5000	22.3000	+5.787%	19	2,328	-85.964%
2026-02-10	20.7500	21.0800	19.3500	21.0800	+3.486%	31	2,316	-85.152%
2026-02-09	20.5700	22.9300	18.9000	20.3700	+3.139%	126	2,297	-84.634%
2026-02-06	24.3700	24.3700	19.7000	19.7500	+10.335%	185	2,218	-84.152%
2026-02-05	17.8500	18.0500	16.5000	17.9000	+29.710%	179	2,184	-82.514%
2026-02-04	12.8800	13.8000	12.6300	13.8000	+16.259%	15	2,217	-77.319%
2026-02-03	11.5000	12.0700	11.5000	11.8700	+14.686%	12	2,221	-73.631%
2026-02-02	11.4000	11.4000	10.1000	10.3500	-11.159%	109	2,213	-69.758%
2026-01-30	11.3000	11.6500	11.3000	11.6500	+1.304%	2	2,148	-73.133%
2026-01-29	11.3000	11.5000	11.2600	11.5000	+11.111%	271	2,148	-72.783%
2026-01-28	10.3800	10.4400	10.3500	10.3500	-2.817%	11	1,941	-69.758%
2026-01-27	10.8000	10.8500	10.6500	10.6500	-5.752%	656	1,938	-70.610%
2026-01-26	11.2600	11.3000	11.2500	11.3000	+1.345%	4	1,434	-72.301%
2026-01-23	10.8500	11.2000	10.7500	11.1500	-6.695%	562	1,432	-71.928%
2026-01-22	11.8000	12.0000	11.8000	11.9500	-9.470%	66	1,175	-73.808%
2026-01-21	13.0500	13.3000	13.0500	13.2000	-4.000%	15	1,121	-76.288%
2026-01-20	12.8500	14.0000	12.3500	13.7500	+21.681%	48	1,119	-77.236%
2026-01-16	11.3000	11.3000	11.3000	11.3000	-3.830%	1	1,132	-72.301%
2026-01-15	11.5000	11.7500	11.5000	11.7500	-1.261%	7	1,132	-73.362%
2026-01-14	11.3000	12.0300	11.3000	11.9000	+17.126%	43	1,132	-73.697%
2026-01-13	10.1600	10.1600	10.1600	10.1600	+9.247%	1	1,133	-69.193%
2026-01-12	9.2800	9.3000	9.2800	9.3000	-6.155%	7	1,132	-66.344%
2026-01-09	9.9100	9.9100	9.9100	9.9100	-0.900%	1	1,132	-68.416%
2026-01-08	10.8500	10.8500	10.0000	10.0000	-8.676%	6	1,132	-68.700%
2026-01-07	10.9500	10.9500	10.9500	10.9500	+1.295%	200	1,133	-71.416%
2026-01-06	10.8700	10.8700	10.7500	10.8100	-16.202%	7	966	-71.045%
2026-01-05	14.6000	14.6000	12.9000	12.9000	-12.720%	32	971	-75.736%
2026-01-02	14.7000	14.7800	14.7000	14.7800	+11.547%	2	963	-78.823%
2025-12-29	13.2500	13.2500	13.2500	13.2500	+1.845%	1	963	-76.377%
2025-12-26	13.4200	13.4200	13.0100	13.0100	-2.547%	2	962	-75.942%
2025-12-24	13.3500	13.3500	13.3500	13.3500	-0.670%	1	963	-76.554%
2025-12-23	13.3900	13.4400	13.3900	13.4400	-10.460%	3	963	-76.711%
2025-12-22	15.0100	15.0100	15.0100	15.0100	-1.250%	1	963	-79.147%
2025-12-19	15.2000	15.2000	15.2000	15.2000	-4.702%	10	963	-79.408%
2025-12-18	15.9500	15.9500	15.9500	15.9500	-6.176%	3	963	-80.376%
2025-12-17	16.5000	17.0000	16.5000	17.0000	-1.278%	3	963	-81.588%
2025-12-16	17.1500	17.2200	17.1500	17.2200	+4.490%	6	962	-81.823%
2025-12-15	16.4800	16.4800	16.4800	16.4800	+0.182%	1	961	-81.007%
2025-12-12	16.5500	16.5500	16.4500	16.4500	+7.306%	2	960	-80.973%
2025-12-11	15.3300	15.3300	15.3300	15.3300	-3.887%	1	959	-79.583%
2025-12-09	15.9500	15.9500	15.9500	15.9500	+1.592%	2	960	-80.376%
2025-12-05	15.7000	15.7000	15.7000	15.7000	-3.917%	1	960	-80.064%
2025-12-04	16.3400	16.3400	16.3400	16.3400	+7.642%	10	960	-80.845%
2025-12-03	15.2000	15.2500	15.1400	15.1800	+1.538%	133	950	-79.381%
2025-12-01	14.8000	14.9500	14.8000	14.9500	-1.774%	10	904	-79.064%
2025-11-28	15.2200	15.2200	15.2200	15.2200	-7.646%	1	903	-79.435%
2025-11-26	16.4500	16.4800	16.4500	16.4800	-5.287%	7	900	-81.007%
2025-11-25	17.4000	17.4000	17.4000	17.4000	-2.793%	1	900	-82.011%
2025-11-24	17.9000	17.9000	17.9000	17.9000	-10.500%	1	900	-82.514%
2025-11-21	21.9200	22.5000	20.0000	20.0000	-9.420%	30	899	-84.350%
2025-11-20	17.9000	22.0800	17.7500	22.0800	+9.307%	4	885	-85.824%
2025-11-19	20.5000	20.5000	20.2000	20.2000	+4.124%	5	883	-84.505%
2025-11-18	20.0000	20.0000	18.8100	19.4000	+12.399%	6	886	-83.866%
2025-11-17	17.2600	17.2600	17.2600	17.2600	+13.627%	1	881	-81.866%
2025-11-13	15.1900	15.1900	15.1900	15.1900	+23.295%	1	881	-79.394%
2025-11-10	12.3200	12.3200	12.3200	12.3200	+1.818%	5	881	-74.594%
2025-11-05	12.1000	12.1000	12.1000	12.1000	+12.141%	9	881	-74.132%
2025-11-03	10.5000	10.7900	10.4500	10.7900	-10.233%	712	1,094	-70.992%
2025-10-31	11.1000	12.1500	10.8500	12.0200	-34.317%	45	1,094	-73.960%
2025-10-30	17.2400	18.4500	17.2400	18.3000	+10.976%	20	1,130	-82.896%
2025-10-29	16.3500	16.4900	16.0700	16.4900	+4.367%	13	1,138	-81.019%
2025-10-28	16.9000	16.9000	15.6500	15.8000	-4.704%	10	1,129	-80.190%
2025-10-27	16.0700	16.5800	16.0700	16.5800	-4.162%	4	1,129	-81.122%
2025-10-24	17.1900	17.7900	17.0600	17.3000	-10.962%	25	1,129	-81.908%
2025-10-23	19.2800	19.4300	19.2800	19.4300	-4.286%	2	1,114	-83.891%
2025-10-20	21.1800	21.2800	20.2200	20.3000	-9.938%	39	1,114	-84.581%
2025-10-17	22.7000	24.0800	22.4100	22.5400	+0.940%	32	1,114	-86.114%
2025-10-16	21.4800	22.5300	21.4800	22.3300	+1.963%	7	1,106	-85.983%
2025-10-15	21.1500	22.9800	21.1500	21.9000	+4.885%	9	1,105	-85.708%
2025-10-14	20.7100	20.9400	20.7100	20.8800	+7.407%	4	1,100	-85.010%
2025-10-13	19.4700	19.7400	19.3300	19.4400	-6.494%	20	1,100	-83.899%
2025-10-10	17.1300	20.7900	17.1300	20.7900	+19.827%	12	1,102	-84.945%
2025-10-09	18.0500	18.0500	17.3500	17.3500	-9.399%	5	1,101	-81.960%
2025-10-06	19.6200	19.9400	19.1500	19.1500	+7.403%	12	1,097	-83.655%
2025-10-03	17.8300	17.8300	17.8300	17.8300	-4.140%	1	1,101	-82.445%
2025-10-02	18.6000	18.6000	18.6000	18.6000	-2.618%	3	1,101	-83.172%
2025-10-01	19.1000	19.1000	19.1000	19.1000	+2.248%	2	1,098	-83.613%
2025-09-30	19.0200	19.0200	18.5900	18.6800	+2.525%	4	1,096	-83.244%
2025-09-29	18.3500	18.3500	18.0500	18.2200	-4.105%	4	1,096	-82.821%
2025-09-26	19.2500	19.2500	19.0000	19.0000	-0.262%	3	1,097	-83.526%
2025-09-25	18.7500	19.0500	18.6500	19.0500	+0.422%	3	1,096	-83.570%
2025-09-24	17.9500	19.0500	17.9500	18.9700	+3.379%	1,196	1,236	-83.500%
2025-09-23	18.3500	18.3500	18.3500	18.3500	+18.770%	1	218	-82.943%
2025-09-22	15.4500	15.4500	15.4500	15.4500	+6.552%	2	218	-79.741%
2025-09-19	14.5000	14.5000	14.5000	14.5000	-1.695%	1	218	-78.414%
2025-09-18	14.8500	14.8500	14.7500	14.7500	-5.145%	26	218	-78.780%
2025-09-17	15.2400	15.5500	15.2400	15.5500	+9.353%	33	218	-79.871%
2025-09-16	14.2200	14.2200	14.2200	14.2200	-9.195%	1	219	-77.989%
2025-09-10	14.3000	15.6600	14.3000	15.6600	+14.725%	21	219	-80.013%
2025-09-09	13.6500	13.6500	13.6500	13.6500	0.000%	1	200	-77.070%
2025-09-08	13.5000	13.6500	13.4500	13.6500	-1.302%	104	199	-77.070%
2025-09-04	13.9200	13.9200	13.8300	13.8300	-15.361%	3	216	-77.368%
2025-09-02	16.5500	16.5500	16.3400	16.3400	+8.933%	101	214	-80.845%
2025-08-29	15.3000	15.3000	15.0000	15.0000	+7.759%	7	109	-79.133%
2025-08-28	13.9400	13.9400	13.9200	13.9200	-8.119%	4	109	-77.514%
2025-08-26	15.1500	15.1500	15.1500	15.1500	-8.182%	2	106	-79.340%
2025-08-20	16.4300	16.5000	16.3500	16.5000	+11.336%	79	106	-81.030%
2025-08-19	14.8200	14.8200	14.8200	14.8200	+0.816%	1	28	-78.880%
2025-08-18	14.8800	14.8800	14.6000	14.7000	+4.626%	5	28	-78.707%
2025-08-14	14.5500	14.5500	14.0500	14.0500	-14.538%	22	24	-77.722%
2025-08-13	16.4400	16.4400	16.4400	16.4400	-6.057%	1	2	-80.961%
2025-08-11	17.5000	17.5000	17.5000	17.5000	0.000%	1	1	-82.114%