Dark

AMZN20260821P215
AMZN Aug 21 2026 215.00 Put (AMZN260821P00215000)
option OPRA

EOD

Jul 2, 2026

4.05-4.706%(-0.20)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	4.0000	4.3500	3.5000	4.0500	-4.706%	203	6,576	0.000%
2026-07-01	4.7000	5.5600	3.8300	4.2500	-10.148%	663	6,576	-4.706%
2026-06-30	5.0000	5.0000	4.3800	4.7300	+4.415%	572	6,645	-14.376%
2026-06-29	5.7600	5.7600	3.6900	4.5300	-29.876%	994	6,602	-10.596%
2026-06-26	7.7700	7.8000	6.4000	6.4600	-20.736%	273	6,299	-37.307%
2026-06-25	6.3000	8.3500	6.3000	8.1500	+35.833%	533	6,203	-50.307%
2026-06-24	6.1500	6.1500	4.2500	6.0000	+1.695%	486	6,026	-32.500%
2026-06-23	6.5000	6.6000	5.3800	5.9000	-7.524%	490	5,895	-31.356%
2026-06-22	4.8000	6.6500	4.5000	6.3800	+55.610%	989	5,634	-36.520%
2026-06-18	4.8800	5.3500	4.0000	4.1000	-22.932%	646	4,880	-1.220%
2026-06-17	3.7500	5.5500	3.7500	5.3200	+38.182%	365	4,880	-23.872%
2026-06-16	3.6000	3.8500	3.4000	3.8500	0.000%	74	4,818	+5.195%
2026-06-15	4.2500	4.2500	3.7000	3.8500	-33.043%	183	4,790	+5.195%
2026-06-12	5.8500	7.2100	5.7500	5.7500	+5.505%	264	4,758	-29.565%
2026-06-11	6.2500	6.6500	5.4500	5.4500	-14.173%	244	4,659	-25.688%
2026-06-10	5.3200	6.3500	5.3000	6.3500	+27.000%	1,198	4,650	-36.220%
2026-06-09	4.1500	5.8600	4.1500	5.0000	+3.093%	98	4,989	-19.000%
2026-06-08	4.6500	5.1500	4.5000	4.8500	-0.411%	655	4,940	-16.495%
2026-06-05	3.5500	4.9000	3.4800	4.8700	+37.183%	579	4,416	-16.838%
2026-06-04	3.6500	3.8000	3.3200	3.5500	-16.471%	79	4,409	+14.085%
2026-06-03	3.3300	4.5000	3.3300	4.2500	+34.069%	1,279	4,372	-4.706%
2026-06-02	3.5000	3.7300	2.9900	3.1700	+14.440%	220	5,292	+27.760%
2026-06-01	2.6100	3.0000	2.6000	2.7700	+24.775%	47	5,318	+46.209%
2026-05-29	2.1500	2.2200	2.1300	2.2200	+1.835%	13	5,307	+82.432%
2026-05-28	2.4200	2.4200	2.1200	2.1800	-9.917%	540	5,303	+85.780%
2026-05-27	2.6000	2.6000	2.3100	2.4200	-13.879%	160	4,866	+67.355%
2026-05-26	2.5000	2.8800	2.5000	2.8100	+5.639%	28	4,878	+44.128%
2026-05-22	2.5600	2.6600	2.5000	2.6600	-1.481%	8	4,861	+52.256%
2026-05-21	3.1500	3.2000	2.6400	2.7000	-12.903%	40	4,864	+50.000%
2026-05-20	3.1200	3.1500	3.0500	3.1000	-10.145%	126	4,864	+30.645%
2026-05-19	3.3500	3.9500	3.3500	3.4500	+12.378%	152	5,195	+17.391%
2026-05-18	3.0300	3.1600	2.8900	3.0700	-13.521%	282	5,195	+31.922%
2026-05-15	3.7000	3.7000	3.4000	3.5500	+14.516%	41	5,195	+14.085%
2026-05-14	3.1200	3.1900	3.0100	3.1000	0.000%	154	5,201	+30.645%
2026-05-13	3.3500	3.4100	3.1000	3.1000	-4.615%	66	5,119	+30.645%
2026-05-12	3.1100	3.5500	3.1100	3.2500	+5.863%	38	5,119	+24.615%
2026-05-11	2.8400	3.0700	2.8200	3.0700	+5.862%	25	5,119	+31.922%
2026-05-08	3.0100	3.1000	2.9000	2.9000	-4.918%	71	5,106	+39.655%
2026-05-07	2.9500	3.1500	2.9300	3.0500	+6.643%	178	5,104	+32.787%
2026-05-06	3.0000	3.0400	2.7600	2.8600	-5.921%	34	5,043	+41.608%
2026-05-05	2.7700	3.1300	2.7700	3.0400	-5.000%	48	5,061	+33.224%
2026-05-04	3.3200	3.4300	3.1600	3.2000	-9.348%	29	5,056	+26.563%
2026-05-01	4.0000	4.0200	3.2800	3.5300	-11.307%	65	5,084	+14.731%
2026-04-30	3.8700	4.8000	3.8700	3.9800	-22.266%	46	5,084	+1.759%
2026-04-29	5.5100	5.5100	4.6000	5.1200	-4.120%	1,179	5,081	-20.898%
2026-04-28	5.9500	5.9500	5.3400	5.3400	-0.743%	34	4,642	-24.157%
2026-04-27	5.2000	5.4500	5.2000	5.3800	+6.114%	831	4,637	-24.721%
2026-04-24	5.7500	5.8500	5.0500	5.0700	-20.781%	333	4,194	-20.118%
2026-04-23	6.3800	6.4500	5.9000	6.4000	+2.400%	422	3,999	-36.719%
2026-04-22	6.6500	6.6500	6.2500	6.2500	-7.407%	272	3,647	-35.200%
2026-04-21	6.6000	6.8500	6.6000	6.7500	-6.897%	57	3,678	-40.000%
2026-04-20	7.4900	7.8500	7.2500	7.2500	+3.571%	25	3,666	-44.138%
2026-04-17	6.5000	7.1000	6.2000	7.0000	-7.285%	64	3,651	-42.143%
2026-04-16	7.6600	8.1000	7.5100	7.5500	-1.948%	128	3,677	-46.358%
2026-04-15	7.8500	7.9400	7.6500	7.7000	-0.645%	83	3,606	-47.403%
2026-04-14	8.6700	8.6700	7.2000	7.7500	-21.240%	140	3,634	-47.742%
2026-04-13	10.2500	10.3800	9.8400	9.8400	-6.730%	20	3,664	-58.841%
2026-04-10	10.7900	10.9100	10.2300	10.5500	-15.329%	45	3,679	-61.611%
2026-04-09	14.5000	14.5000	12.1500	12.4600	-20.889%	528	3,681	-67.496%
2026-04-08	15.1900	15.7500	15.1000	15.7500	-22.222%	38	3,206	-74.286%
2026-04-07	20.2900	20.6700	20.2500	20.2500	+3.053%	9	3,213	-80.000%
2026-04-06	19.8100	19.8100	19.3500	19.6500	-9.447%	15	3,213	-79.389%
2026-04-02	21.8000	21.8000	20.6300	21.7000	+5.596%	21	3,189	-81.336%
2026-04-01	20.7000	20.7000	19.2500	20.5500	-5.300%	56	3,189	-80.292%
2026-03-31	23.5500	23.5500	21.7000	21.7000	-18.175%	13	3,169	-81.336%
2026-03-30	26.5200	26.5200	26.5200	26.5200	-1.229%	1	3,164	-84.729%
2026-03-27	25.8900	26.8500	25.6500	26.8500	+30.340%	48	3,164	-84.916%
2026-03-26	21.7000	21.7000	20.2500	20.6000	+0.488%	27	3,153	-80.340%
2026-03-25	20.2500	20.6500	19.9800	20.5000	-9.091%	21	3,151	-80.244%
2026-03-24	22.5000	22.5500	21.5500	22.5500	+9.732%	267	3,143	-82.040%
2026-03-23	19.7000	20.5500	19.7000	20.5500	-15.083%	16	3,032	-80.292%
2026-03-20	23.2500	24.2000	22.8500	24.2000	+6.843%	26	3,017	-83.264%
2026-03-19	22.6500	22.9000	22.0500	22.6500	+8.373%	34	3,000	-82.119%
2026-03-18	19.1000	20.9000	19.1000	20.9000	+11.586%	40	3,013	-80.622%
2026-03-17	19.5000	19.6000	18.7300	18.7300	-8.901%	81	3,004	-78.377%
2026-03-16	21.7500	21.9800	20.5500	20.5600	-11.188%	108	2,944	-80.302%
2026-03-13	22.4000	23.9500	22.4000	23.1500	+0.652%	33	2,944	-82.505%
2026-03-12	21.8500	23.1400	21.8500	23.0000	+9.785%	244	2,942	-82.391%
2026-03-11	19.1000	21.3000	19.1000	20.9500	+3.970%	120	2,748	-80.668%
2026-03-10	21.1000	21.1000	20.0500	20.1500	-4.048%	29	2,724	-79.901%
2026-03-09	24.6600	24.6600	21.0000	21.0000	-3.670%	776	2,721	-80.714%
2026-03-06	20.6500	21.8000	19.9500	21.8000	+9.273%	131	2,324	-81.422%
2026-03-05	19.7500	19.9500	18.1500	19.9500	+2.729%	251	2,271	-79.699%
2026-03-04	20.4100	20.4100	19.4200	19.4200	-16.401%	57	2,230	-79.145%
2026-03-03	26.3400	26.3400	23.2300	23.2300	-3.410%	79	2,211	-82.566%
2026-03-02	24.1500	24.4000	23.2000	24.0500	+2.253%	45	2,241	-83.160%
2026-02-27	24.4500	24.4500	22.9500	23.5200	+0.085%	184	2,215	-82.781%
2026-02-26	23.0000	24.2500	22.8500	23.5000	+5.618%	117	2,140	-82.766%
2026-02-25	22.4000	22.9500	22.2500	22.2500	-3.680%	80	2,073	-81.798%
2026-02-24	26.0100	26.0100	23.1000	23.1000	-10.047%	5	2,073	-82.468%
2026-02-23	25.2700	25.7000	25.2700	25.6800	+13.128%	4	2,075	-84.229%
2026-02-20	24.4000	24.4000	22.3000	22.7000	-9.885%	85	2,076	-82.159%
2026-02-19	25.3500	25.7000	24.7000	25.1900	+3.027%	43	1,998	-83.922%
2026-02-18	23.9000	24.4500	23.9000	24.4500	-9.411%	2	1,981	-83.436%
2026-02-17	28.8700	28.8700	26.9900	26.9900	-1.208%	4	1,979	-84.994%
2026-02-13	28.1500	28.1500	26.9300	27.3200	-2.983%	56	1,924	-85.176%
2026-02-12	27.8600	29.0500	27.8600	28.1600	+12.866%	44	1,924	-85.618%
2026-02-11	24.2500	24.9500	24.0000	24.9500	+5.141%	41	1,891	-83.768%
2026-02-10	24.0000	24.0000	21.7000	23.7300	+4.033%	12	1,890	-82.933%
2026-02-09	24.5000	25.5500	21.3000	22.8100	-5.938%	36	1,888	-82.245%
2026-02-06	25.5500	26.1300	22.9000	24.2500	+30.027%	337	1,867	-83.299%
2026-02-05	19.4000	19.8800	18.6500	18.6500	+39.179%	14	1,595	-78.284%
2026-02-03	11.5500	13.4000	11.5500	13.4000	+16.725%	3	1,596	-69.776%
2026-02-02	12.9800	12.9800	11.4800	11.4800	-10.870%	51	1,595	-64.721%
2026-01-30	12.6000	12.8800	12.6000	12.8800	+3.871%	3	1,544	-68.556%
2026-01-29	12.9700	13.1000	12.4000	12.4000	+0.813%	472	1,542	-67.339%
2026-01-27	12.1200	12.3000	12.1200	12.3000	-3.906%	3	1,277	-67.073%
2026-01-26	12.6900	12.8000	12.6900	12.8000	+0.392%	2	1,278	-68.359%
2026-01-23	13.0000	13.0000	12.5000	12.7500	-6.112%	8	1,276	-68.235%
2026-01-22	14.0500	14.0500	13.5000	13.5800	-16.431%	16	1,272	-70.177%
2026-01-21	15.7500	16.2500	15.7500	16.2500	+4.839%	4	1,277	-75.077%
2026-01-20	14.1500	15.8700	14.0000	15.5000	+20.155%	590	1,273	-73.871%
2026-01-16	12.9000	12.9000	12.9000	12.9000	-1.527%	11	805	-68.605%
2026-01-15	13.1200	13.1200	13.1000	13.1000	-3.676%	2	805	-69.084%
2026-01-14	13.0000	13.6800	13.0000	13.6000	+10.121%	52	805	-70.221%
2026-01-13	11.1000	12.3500	10.7200	12.3500	+16.509%	8	769	-67.206%
2026-01-12	10.7300	10.7400	10.6000	10.6000	-3.811%	9	770	-61.792%
2026-01-09	11.0200	11.0200	11.0200	11.0200	-4.174%	1	765	-63.249%
2026-01-08	11.6500	11.6500	11.5000	11.5000	-10.506%	2	766	-64.783%
2026-01-07	12.8500	12.8500	12.8500	12.8500	+3.047%	1	767	-68.482%
2026-01-06	12.9700	12.9700	12.2800	12.4700	-14.881%	6	767	-67.522%
2026-01-05	14.4000	14.7000	14.4000	14.6500	-15.562%	8	771	-72.355%
2026-01-02	16.5500	17.3500	16.5500	17.3500	+14.901%	3	772	-76.657%
2025-12-31	15.1000	15.1000	15.1000	15.1000	+1.821%	1	773	-73.179%
2025-12-30	14.8300	14.8300	14.8300	14.8300	-1.462%	2	773	-72.690%
2025-12-29	15.3100	15.3100	15.0500	15.0500	+2.381%	4	773	-73.090%
2025-12-26	15.1500	15.2200	14.7000	14.7000	-3.543%	3	773	-72.449%
2025-12-24	15.2400	15.2400	15.2400	15.2400	-3.053%	1	774	-73.425%
2025-12-23	15.7200	15.7200	15.7200	15.7200	-6.706%	1	774	-74.237%
2025-12-22	16.8500	16.8500	16.8500	16.8500	+0.898%	1	774	-75.964%
2025-12-19	16.8500	16.8500	16.7000	16.7000	-9.973%	3	774	-75.749%
2025-12-17	18.4000	18.5500	18.4000	18.5500	-3.986%	4	775	-78.167%
2025-12-16	18.9000	19.3200	18.9000	19.3200	+3.871%	2	776	-79.037%
2025-12-15	18.4800	18.6000	18.4800	18.6000	+2.933%	2	777	-78.226%
2025-12-12	18.5500	18.5500	18.0700	18.0700	+5.487%	6	777	-77.587%
2025-12-11	17.1300	17.1300	17.1300	17.1300	+1.481%	1	773	-76.357%
2025-12-10	16.8800	16.8800	16.8800	16.8800	-5.698%	1	772	-76.007%
2025-12-09	17.9000	17.9000	17.9000	17.9000	-0.445%	4	772	-77.374%
2025-12-08	17.7000	17.9800	17.7000	17.9800	+6.391%	6	772	-77.475%
2025-12-04	16.9000	16.9000	16.9000	16.9000	+4.000%	1	767	-76.036%
2025-12-02	16.6000	16.6000	15.7700	16.2500	-0.612%	9	767	-75.077%
2025-12-01	16.3500	16.3500	16.3500	16.3500	-4.386%	1	763	-75.229%
2025-11-28	17.7000	17.7000	17.1000	17.1000	-6.812%	21	764	-76.316%
2025-11-26	17.8300	18.4200	17.8200	18.3500	+1.102%	7	783	-77.929%
2025-11-25	18.1500	18.1500	18.1500	18.1500	-11.029%	20	783	-77.686%
2025-11-24	20.3300	20.4000	20.3300	20.4000	-9.131%	31	773	-80.147%
2025-11-21	24.9000	24.9000	22.2000	22.4500	-8.067%	49	804	-81.960%
2025-11-20	20.0000	24.4200	20.0000	24.4200	+10.748%	35	796	-83.415%
2025-11-19	22.9000	22.9000	22.0500	22.0500	+2.320%	3	797	-81.633%
2025-11-18	21.1000	21.8700	21.1000	21.5500	+21.408%	9	796	-81.206%
2025-11-14	16.7900	17.7500	16.7900	17.7500	+5.970%	3	796	-77.183%
2025-11-13	16.3000	16.7500	16.3000	16.7500	+24.074%	5	795	-75.821%
2025-11-11	13.7000	13.7000	13.5000	13.5000	-1.099%	5	796	-70.000%
2025-11-10	13.2000	13.7500	13.1500	13.6500	-10.784%	14	801	-70.330%
2025-11-06	13.3000	15.3000	13.3000	15.3000	+15.038%	7	805	-73.529%
2025-11-05	13.3000	13.3000	13.3000	13.3000	-0.746%	1	804	-69.549%
2025-11-04	13.2500	13.4000	12.6100	13.4000	+10.288%	5	803	-69.776%
2025-11-03	12.0000	12.1500	11.4500	12.1500	-10.332%	1,341	1,203	-66.667%
2025-10-31	13.0800	13.5500	12.3000	13.5500	-35.322%	6	1,203	-70.111%
2025-10-30	19.8500	20.9500	19.3600	20.9500	+10.729%	9	1,204	-80.668%
2025-10-29	18.1600	18.9200	18.1600	18.9200	+2.770%	5	1,201	-78.594%
2025-10-28	18.2500	18.4100	18.2200	18.4100	0.000%	4	1,201	-78.001%
2025-10-27	18.3100	18.6200	18.3100	18.4100	-5.590%	5	1,201	-78.001%
2025-10-24	19.7000	19.7000	19.1200	19.5000	-7.143%	11	1,201	-79.231%
2025-10-23	22.2600	22.2600	21.0000	21.0000	-7.285%	6	1,200	-80.714%
2025-10-22	21.9500	22.6500	21.9500	22.6500	+9.792%	13	1,200	-82.119%
2025-10-21	22.0400	22.0400	20.6300	20.6300	-9.676%	4	1,188	-80.368%
2025-10-20	23.6000	23.7500	22.5000	22.8400	-8.822%	81	1,190	-82.268%
2025-10-17	24.9700	26.4700	24.8900	25.0500	+0.764%	23	1,121	-83.832%
2025-10-16	23.1000	24.9100	23.0600	24.8600	+1.677%	16	1,115	-83.709%
2025-10-15	23.4000	24.4500	23.4000	24.4500	+5.343%	3	1,116	-83.436%
2025-10-14	24.8300	24.8300	22.9000	23.2100	+5.596%	20	1,114	-82.551%
2025-10-13	22.6500	22.6500	21.5200	21.9800	-2.355%	10	1,103	-81.574%
2025-10-10	19.1700	22.5100	19.1700	22.5100	+17.853%	3	1,106	-82.008%
2025-10-09	20.2500	20.2500	19.1000	19.1000	-1.546%	4	1,105	-78.796%
2025-10-08	19.4000	19.4000	19.4000	19.4000	-7.575%	2	1,105	-79.124%
2025-10-07	20.7600	20.9900	20.7600	20.9900	-0.521%	2	1,107	-80.705%
2025-10-06	21.7000	22.0300	21.1000	21.1000	+5.924%	23	1,107	-80.806%
2025-10-03	19.7400	19.9200	19.7400	19.9200	-6.479%	4	1,091	-79.669%
2025-10-02	21.3000	21.3000	21.3000	21.3000	+6.500%	100	1,090	-80.986%
2025-10-01	21.1400	21.1400	20.0000	20.0000	-6.103%	4	990	-79.750%
2025-09-30	21.3000	21.3000	21.1000	21.3000	+4.463%	20	986	-80.986%
2025-09-29	20.5300	20.5300	20.2600	20.3900	-4.630%	6	969	-80.137%
2025-09-26	21.3800	21.3800	21.3800	21.3800	-4.978%	2	969	-81.057%
2025-09-25	21.7600	22.5000	21.7000	22.5000	+5.634%	406	956	-82.000%
2025-09-24	20.5000	21.3000	20.5000	21.3000	+1.963%	9	567	-80.986%
2025-09-23	20.6000	20.8900	20.6000	20.8900	+24.345%	22	563	-80.613%
2025-09-17	16.8000	16.8000	16.8000	16.8000	+5.000%	3	541	-75.893%
2025-09-16	16.0000	16.0000	16.0000	16.0000	-4.762%	1	544	-74.688%
2025-09-11	16.8000	16.8000	16.8000	16.8000	+5.329%	1	545	-75.893%
2025-09-10	16.9500	17.0000	15.9500	15.9500	+7.989%	15	544	-74.608%
2025-09-09	15.2500	15.2500	14.7600	14.7700	-3.464%	20	558	-72.580%
2025-09-08	15.5800	15.6500	15.1000	15.3000	-5.087%	10	548	-73.529%
2025-09-05	15.9600	16.1200	15.9000	16.1200	+4.880%	13	552	-74.876%
2025-09-04	15.7000	15.7000	15.3700	15.3700	-13.506%	10	545	-73.650%
2025-09-03	17.7900	17.8000	17.7300	17.7700	+5.774%	500	521	-77.209%
2025-08-29	16.9600	17.0500	16.8000	16.8000	+8.039%	13	59	-75.893%
2025-08-28	15.5500	15.5500	15.5500	15.5500	-9.959%	3	59	-73.955%
2025-08-26	17.0000	17.2700	16.9500	17.2700	+3.724%	8	56	-76.549%
2025-08-25	16.5400	16.6500	16.5400	16.6500	-2.346%	2	51	-75.676%
2025-08-22	17.5500	17.5500	17.0500	17.0500	-12.743%	52	51	-76.246%
2025-08-21	19.5400	19.5400	19.5400	19.5400	+2.465%	2	26	-79.273%
2025-08-20	19.1500	19.1500	19.0700	19.0700	+18.080%	2	24	-78.762%
2025-08-15	16.3000	16.3000	16.1500	16.1500	-0.309%	4	23	-74.923%
2025-08-14	16.9000	16.9000	16.2000	16.2000	-12.432%	23	23	-75.000%
2025-08-13	18.4000	18.5000	18.4000	18.5000	-7.500%	2	6	-78.108%
2025-08-12	20.0000	20.0000	20.0000	20.0000	+5.541%	5	6	-79.750%
2025-08-11	18.9500	18.9500	18.9500	18.9500	0.000%	1	1	-78.628%