Dark

AMZN20260821P220
AMZN Aug 21 2026 220.00 Put (AMZN260821P00220000)
option OPRA

EOD

Jul 2, 2026

5.15-3.377%(-0.18)585

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	4.8500	5.5000	4.5000	5.1500	-3.377%	585	23,251	0.000%
2026-07-01	5.7000	6.9000	4.8800	5.3300	-12.479%	2,084	23,251	-3.377%
2026-06-30	6.3500	6.3500	5.6100	6.0900	+7.597%	312	21,856	-15.435%
2026-06-29	6.5000	6.5000	4.7500	5.6600	-32.216%	643	21,817	-9.011%
2026-06-26	9.8500	10.1000	7.9500	8.3500	-18.297%	516	21,868	-38.323%
2026-06-25	7.9500	10.3900	7.9500	10.2200	+38.295%	491	21,810	-49.609%
2026-06-24	6.7000	7.3900	5.4000	7.3900	+0.408%	740	21,655	-30.311%
2026-06-23	8.5600	8.5600	6.8000	7.3600	-6.835%	677	21,615	-30.027%
2026-06-22	5.9500	8.2700	5.8000	7.9000	+53.696%	1,111	21,236	-34.810%
2026-06-18	5.3900	6.7000	4.9500	5.1400	-22.121%	413	20,792	+0.195%
2026-06-17	4.7500	6.9500	4.7500	6.6000	+40.426%	550	20,792	-21.970%
2026-06-16	4.5200	4.8000	4.2000	4.7000	-1.674%	241	20,749	+9.574%
2026-06-15	5.2500	5.2500	4.6500	4.7800	-33.333%	105	20,713	+7.741%
2026-06-12	6.0000	8.8900	6.0000	7.1700	+7.015%	1,070	20,707	-28.173%
2026-06-11	7.8500	8.1300	6.5800	6.7000	-11.842%	320	20,074	-23.134%
2026-06-10	6.5000	7.8000	6.5000	7.6000	+20.635%	462	19,959	-32.237%
2026-06-09	5.0400	7.1500	5.0400	6.3000	+5.882%	372	19,827	-18.254%
2026-06-08	5.7400	6.2100	5.4300	5.9500	-0.833%	577	19,618	-13.445%
2026-06-05	4.2000	6.2000	4.1500	6.0000	+36.986%	149	19,389	-14.167%
2026-06-04	4.7700	4.7700	4.1700	4.3800	-16.888%	220	19,359	+17.580%
2026-06-03	4.2000	5.5700	4.2000	5.2700	+31.750%	12,857	19,394	-2.277%
2026-06-02	4.0500	4.6000	3.7500	4.0000	+17.647%	227	6,906	+28.750%
2026-06-01	3.1600	3.6500	3.1600	3.4000	+30.268%	64	6,856	+51.471%
2026-05-29	2.6000	2.7100	2.5800	2.6100	+2.353%	151	6,820	+97.318%
2026-05-28	2.7500	3.0300	2.5500	2.5500	-14.141%	185	6,907	+101.961%
2026-05-27	3.1500	3.1500	2.7800	2.9700	-13.913%	57	6,881	+73.401%
2026-05-26	3.0400	3.5800	3.0400	3.4500	+11.290%	97	6,859	+49.275%
2026-05-22	3.1000	3.3200	3.0400	3.1000	-2.208%	48	6,820	+66.129%
2026-05-21	3.5900	3.5900	3.1200	3.1700	-15.467%	24	6,818	+62.461%
2026-05-20	3.9000	4.0000	3.6500	3.7500	-11.137%	37	6,818	+37.333%
2026-05-19	4.0000	4.8000	4.0000	4.2200	+14.054%	2,953	5,068	+22.038%
2026-05-18	3.7500	3.7500	3.4800	3.7000	-9.756%	134	5,068	+39.189%
2026-05-15	4.4700	4.5000	3.9500	4.1000	+10.512%	56	5,068	+25.610%
2026-05-14	3.7700	3.8500	3.6000	3.7100	+1.644%	164	5,052	+38.814%
2026-05-13	4.0500	4.0500	3.6000	3.6500	-8.750%	103	5,188	+41.096%
2026-05-12	4.1000	4.2400	3.9700	4.0000	+11.111%	639	5,188	+28.750%
2026-05-11	3.6200	3.6200	3.3000	3.6000	+4.348%	29	5,188	+43.056%
2026-05-08	3.6000	3.6000	3.4100	3.4500	-2.817%	82	5,195	+49.275%
2026-05-07	3.5400	3.7000	3.4500	3.5500	+5.970%	232	5,204	+45.070%
2026-05-06	3.6600	3.6600	3.2500	3.3500	-6.425%	34	5,172	+53.731%
2026-05-05	3.1500	3.6600	3.1500	3.5800	-4.533%	191	5,169	+43.855%
2026-05-04	3.7000	4.1000	3.5400	3.7500	-10.714%	357	5,195	+37.333%
2026-05-01	4.9500	4.9500	3.8900	4.2000	-12.863%	236	5,230	+22.619%
2026-04-30	3.8000	5.6700	3.5500	4.8200	-20.331%	366	5,230	+6.846%
2026-04-29	6.2800	6.2800	5.4000	6.0500	-5.469%	68	5,065	-14.876%
2026-04-28	6.8000	6.8000	6.2000	6.4000	+0.629%	84	5,057	-19.531%
2026-04-27	6.0500	6.4200	6.0500	6.3600	+6.711%	261	4,992	-19.025%
2026-04-24	6.9500	6.9500	5.9600	5.9600	-20.533%	50	4,970	-13.591%
2026-04-23	7.4300	7.8000	6.9000	7.5000	+1.626%	214	4,958	-31.333%
2026-04-22	8.0000	8.1500	7.2500	7.3800	-11.828%	68	4,952	-30.217%
2026-04-21	7.7800	8.3700	7.7500	8.3700	-1.761%	2,554	2,760	-38.471%
2026-04-20	8.4200	9.1400	8.4200	8.5200	+4.540%	207	2,760	-39.554%
2026-04-17	7.6000	8.2000	7.2700	8.1500	-6.537%	85	2,642	-36.810%
2026-04-16	9.1500	9.5000	8.5300	8.7200	-2.570%	636	2,621	-40.940%
2026-04-15	9.1000	9.1700	8.9000	8.9500	-0.556%	69	2,631	-42.458%
2026-04-14	9.8800	9.8800	8.4700	9.0000	-22.078%	155	2,636	-42.778%
2026-04-13	12.2200	12.6000	11.5500	11.5500	-3.990%	57	2,660	-55.411%
2026-04-10	12.5300	12.5800	11.8200	12.0300	-14.377%	556	2,666	-57.190%
2026-04-09	16.6500	16.6500	13.9000	14.0500	-18.551%	61	2,739	-63.345%
2026-04-08	17.1500	17.8500	16.9000	17.2500	-22.122%	906	2,735	-70.145%
2026-04-07	22.6500	23.1000	21.8500	22.1500	+0.682%	6	2,184	-76.749%
2026-04-06	22.4500	22.4500	21.8500	22.0000	-7.950%	17	2,182	-76.591%
2026-04-02	25.3500	25.3500	23.6500	23.9000	+7.175%	14	2,183	-78.452%
2026-04-01	23.4000	23.4000	22.0700	22.3000	-7.584%	18	2,183	-76.906%
2026-03-31	25.7500	25.7500	24.1300	24.1300	-18.480%	28	2,173	-78.657%
2026-03-30	28.3200	29.6000	28.3200	29.6000	-2.632%	26	2,146	-82.601%
2026-03-27	28.8900	30.5000	28.5500	30.4000	+27.463%	74	2,162	-83.059%
2026-03-26	23.0000	23.8500	23.0000	23.8500	+3.696%	3	2,170	-78.407%
2026-03-25	22.4900	23.3500	22.3000	23.0000	-8.147%	23	2,168	-77.609%
2026-03-24	25.1100	25.1500	24.4000	25.0400	+7.931%	17	2,150	-79.433%
2026-03-23	23.0600	23.2000	23.0500	23.2000	-14.138%	6	2,149	-77.802%
2026-03-20	26.0200	27.2600	26.0200	27.0200	+6.798%	14	2,143	-80.940%
2026-03-19	25.8000	25.8000	25.2000	25.3000	+10.965%	13	2,132	-79.644%
2026-03-18	22.8000	22.8000	22.8000	22.8000	+7.801%	14	2,132	-77.412%
2026-03-17	22.0500	22.0500	21.1000	21.1500	-12.963%	24	2,122	-75.650%
2026-03-16	24.4500	24.6000	24.3000	24.3000	-6.897%	24	2,117	-78.807%
2026-03-13	25.1500	26.7000	25.1500	26.1000	+3.984%	38	2,117	-80.268%
2026-03-12	24.4000	25.8700	24.4000	25.1000	+6.311%	22	2,105	-79.482%
2026-03-11	22.4000	23.9000	22.4000	23.6100	+6.543%	21	2,099	-78.187%
2026-03-10	23.7300	23.7300	22.1600	22.1600	-13.098%	18	2,094	-76.760%
2026-03-09	25.6500	26.6000	25.5000	25.5000	+4.723%	51	2,095	-79.804%
2026-03-06	23.2000	24.3500	22.3100	24.3500	+15.567%	28	2,073	-78.850%
2026-03-05	20.7900	22.3500	20.4500	21.0700	-3.614%	91	2,054	-75.558%
2026-03-04	24.9800	24.9800	21.6000	21.8600	-19.336%	30	2,012	-76.441%
2026-03-03	29.6500	29.6500	26.7500	27.1000	+3.081%	22	2,017	-80.996%
2026-03-02	25.6500	26.8500	25.4500	26.2900	+1.115%	35	2,003	-80.411%
2026-02-27	27.8500	27.8500	26.0000	26.0000	-5.455%	30	1,996	-80.192%
2026-02-26	24.7000	27.7000	24.7000	27.5000	+10.442%	65	1,984	-81.273%
2026-02-25	25.0400	25.3100	24.8500	24.9000	-4.962%	70	1,919	-79.317%
2026-02-24	28.6500	29.0400	25.3900	26.2000	-7.322%	34	1,919	-80.344%
2026-02-23	27.6000	28.9500	27.6000	28.2700	+11.081%	519	1,922	-81.783%
2026-02-20	27.4100	27.4100	25.0500	25.4500	-10.229%	5	1,459	-79.764%
2026-02-19	28.3000	28.3500	27.7500	28.3500	+4.037%	3	1,457	-81.834%
2026-02-18	29.0000	29.0000	27.2500	27.2500	-9.738%	17	1,455	-81.101%
2026-02-17	31.6300	32.0800	29.9800	30.1900	-2.139%	63	1,454	-82.941%
2026-02-13	31.2500	31.2500	30.6000	30.8500	-0.804%	3	1,430	-83.306%
2026-02-12	30.5000	31.9700	30.5000	31.1000	+14.549%	69	1,430	-83.441%
2026-02-11	26.3500	27.1500	26.3500	27.1500	+2.068%	2	1,455	-81.031%
2026-02-10	24.4500	26.6000	24.2500	26.6000	+3.704%	39	1,456	-80.639%
2026-02-09	27.4000	27.8000	24.8300	25.6500	-4.505%	12	1,435	-79.922%
2026-02-06	29.3500	31.0000	25.0000	26.8600	+19.272%	260	1,423	-80.827%
2026-02-05	21.0000	22.5500	20.4700	22.5200	+27.955%	72	1,308	-77.131%
2026-02-04	16.7000	17.6500	16.2600	17.6000	+13.183%	16	1,280	-70.739%
2026-02-03	15.1000	15.6300	15.1000	15.5500	+18.251%	8	1,267	-66.881%
2026-02-02	13.4000	13.4000	13.1500	13.1500	-6.738%	7	1,263	-60.837%
2026-01-29	14.5500	15.2500	14.1000	14.1000	+4.677%	331	1,265	-63.475%
2026-01-28	12.9000	13.5400	12.9000	13.4700	-3.094%	21	1,048	-61.767%
2026-01-27	13.7700	13.9000	13.7700	13.9000	-3.806%	2	1,035	-62.950%
2026-01-26	14.3500	14.5000	14.3500	14.4500	+1.049%	25	1,034	-64.360%
2026-01-23	14.2000	14.3000	14.0000	14.3000	-8.626%	5	1,016	-63.986%
2026-01-22	16.0000	16.0000	15.3500	15.6500	-8.211%	10	1,012	-67.093%
2026-01-21	17.5000	18.6500	17.0500	17.0500	-4.321%	62	1,011	-69.795%
2026-01-20	16.0000	17.8900	15.8500	17.8200	+21.638%	135	1,022	-71.100%
2026-01-16	15.0600	15.0600	14.6500	14.6500	-3.934%	7	956	-64.846%
2026-01-15	14.9500	15.2500	14.4000	15.2500	0.000%	8	956	-66.230%
2026-01-14	14.6000	15.5900	14.6000	15.2500	+9.555%	28	953	-66.230%
2026-01-13	12.5800	14.0500	12.5800	13.9200	+14.757%	18	963	-63.003%
2026-01-12	12.2100	12.2100	12.1300	12.1300	-4.262%	8	957	-57.543%
2026-01-09	13.2500	13.5000	12.6500	12.6700	-4.088%	35	950	-59.353%
2026-01-08	13.2100	13.2100	13.2100	13.2100	-6.643%	5	960	-61.014%
2026-01-07	14.0000	14.1500	13.5000	14.1500	-1.736%	14	957	-63.604%
2026-01-06	14.8200	14.8200	13.8700	14.4000	-13.253%	33	963	-64.236%
2026-01-05	16.2900	16.6000	16.2900	16.6000	-15.522%	12	952	-68.976%
2026-01-02	16.2900	19.6500	16.2900	19.6500	+13.256%	9	960	-73.791%
2025-12-31	17.1500	17.3500	17.1500	17.3500	+4.267%	4	957	-70.317%
2025-12-30	16.8500	16.8500	16.6400	16.6400	-1.945%	4	957	-69.050%
2025-12-29	16.9700	16.9700	16.9700	16.9700	+2.229%	1	960	-69.652%
2025-12-26	16.6000	16.6000	16.6000	16.6000	-3.151%	5	961	-68.976%
2025-12-24	17.1400	17.1400	17.1400	17.1400	+0.234%	1	962	-69.953%
2025-12-23	17.3700	17.3700	17.1000	17.1000	-9.715%	9	962	-69.883%
2025-12-22	18.9400	18.9400	18.9400	18.9400	+1.013%	1	960	-72.809%
2025-12-19	19.7000	19.7000	18.7500	18.7500	-4.092%	3	960	-72.533%
2025-12-18	19.9000	19.9000	19.5500	19.5500	-10.115%	6	959	-73.657%
2025-12-17	20.6000	21.8300	20.6000	21.7500	0.000%	599	955	-76.322%
2025-12-16	21.5500	21.7500	21.5500	21.7500	+0.462%	5	676	-76.322%
2025-12-15	20.5900	21.6500	20.5900	21.6500	+7.231%	21	672	-76.212%
2025-12-12	20.9000	20.9000	20.1900	20.1900	+4.883%	6	674	-74.492%
2025-12-11	19.2500	19.2500	19.2500	19.2500	+1.960%	2	669	-73.247%
2025-12-10	18.6500	18.8800	18.6500	18.8800	-5.600%	2	669	-72.722%
2025-12-09	20.6500	20.6500	20.0000	20.0000	-1.768%	7	669	-74.250%
2025-12-08	19.7000	20.3600	19.6500	20.3600	-1.643%	19	666	-74.705%
2025-12-04	20.7500	20.7500	20.3400	20.7000	+8.661%	18	656	-75.121%
2025-12-03	18.8400	19.2300	18.8400	19.0500	+4.498%	15	648	-72.966%
2025-12-02	18.2300	18.2300	18.2300	18.2300	-3.238%	2	647	-71.750%
2025-11-28	19.3000	19.3000	18.8400	18.8400	-6.269%	31	647	-72.665%
2025-11-26	19.9500	20.1000	19.9500	20.1000	-3.828%	2	667	-74.378%
2025-11-25	21.6000	21.6000	20.9000	20.9000	-8.414%	3	667	-75.359%
2025-11-24	23.6300	23.6300	22.1500	22.8200	-7.236%	14	668	-77.432%
2025-11-21	27.0000	27.3500	24.4000	24.6000	-4.651%	33	657	-79.065%
2025-11-20	22.2000	25.8000	21.7300	25.8000	+4.580%	11	641	-80.039%
2025-11-19	26.0500	26.0500	24.6700	24.6700	+5.880%	48	644	-79.124%
2025-11-18	22.1000	23.9600	22.1000	23.3000	+19.548%	9	625	-77.897%
2025-11-14	19.4900	19.4900	19.4900	19.4900	+22.965%	2	621	-73.576%
2025-11-12	15.8500	15.8500	15.8500	15.8500	+3.257%	8	616	-67.508%
2025-11-11	15.3500	15.3500	15.3500	15.3500	+0.987%	4	616	-66.450%
2025-11-10	15.0000	15.7000	15.0000	15.2000	-9.792%	5	616	-66.118%
2025-11-07	16.8500	16.8500	16.8500	16.8500	-1.173%	3	615	-69.436%
2025-11-06	15.4500	17.0500	15.4500	17.0500	+14.430%	19	617	-69.795%
2025-11-05	14.8800	14.9000	14.8800	14.9000	+9.078%	2	615	-65.436%
2025-11-03	13.1400	13.6700	13.1000	13.6600	-10.250%	834	642	-62.299%
2025-10-31	14.3500	15.3300	14.0000	15.2200	-36.184%	11	642	-66.163%
2025-10-30	22.6300	23.8500	21.5200	23.8500	+16.854%	110	646	-78.407%
2025-10-29	19.8000	20.6600	19.8000	20.4100	+3.081%	8	744	-74.767%
2025-10-28	20.3900	20.6300	19.8000	19.8000	-3.509%	3	741	-73.990%
2025-10-27	20.0500	20.5200	20.0500	20.5200	-5.438%	3	743	-74.903%
2025-10-24	21.5700	21.9700	21.3500	21.7000	-7.856%	23	743	-76.267%
2025-10-23	23.6600	24.0300	23.5500	23.5500	-6.436%	11	745	-78.132%
2025-10-22	24.4000	25.1700	24.4000	25.1700	+9.245%	16	745	-79.539%
2025-10-21	23.9000	23.9000	22.7600	23.0400	-8.571%	109	743	-77.648%
2025-10-20	25.9200	26.3100	25.2000	25.2000	-9.418%	96	637	-79.563%
2025-10-17	27.4500	29.2400	27.4500	27.8200	-1.382%	22	598	-81.488%
2025-10-16	25.5900	28.2100	25.5900	28.2100	+5.340%	21	591	-81.744%
2025-10-15	25.7700	26.7800	25.7300	26.7800	+4.487%	21	592	-80.769%
2025-10-14	25.7600	25.8800	25.0500	25.6300	+5.257%	25	583	-79.906%
2025-10-13	23.8200	24.3500	23.8200	24.3500	+13.256%	10	565	-78.850%
2025-10-09	21.5000	21.5000	21.5000	21.5000	+0.047%	1	563	-76.047%
2025-10-08	21.6100	21.8400	21.4900	21.4900	-6.768%	3	562	-76.035%
2025-10-07	22.7100	23.0500	22.7100	23.0500	-1.411%	2	562	-77.657%
2025-10-06	24.3600	24.5500	23.3800	23.3800	+5.888%	16	561	-77.973%
2025-10-03	21.9400	22.0800	21.9400	22.0800	-3.791%	2	553	-76.676%
2025-10-02	23.1400	23.7000	22.9500	22.9500	-1.078%	34	553	-77.560%
2025-09-30	23.2600	23.9500	23.0900	23.2000	+2.928%	27	529	-77.802%
2025-09-29	22.4000	22.5400	22.3700	22.5400	-3.634%	5	524	-77.152%
2025-09-26	23.2100	23.8800	23.2100	23.3900	-4.335%	13	523	-77.982%
2025-09-25	23.5000	24.4500	23.5000	24.4500	+4.487%	20	521	-78.937%
2025-09-24	22.6000	23.4000	22.6000	23.4000	+1.167%	7	515	-77.991%
2025-09-23	22.4100	23.1300	22.4100	23.1300	+13.829%	21	514	-77.735%
2025-09-22	19.4600	20.3200	19.4600	20.3200	+13.203%	10	501	-74.656%
2025-09-16	18.3500	18.3500	17.9500	17.9500	-5.377%	12	500	-71.309%
2025-09-15	18.9700	18.9700	18.9700	18.9700	-2.668%	1	498	-72.852%
2025-09-12	19.9000	19.9000	19.4900	19.4900	+14.311%	11	497	-73.576%
2025-09-08	16.8000	17.1500	16.7000	17.0500	+0.294%	5	486	-69.795%
2025-09-04	17.4500	17.4500	17.0000	17.0000	-16.830%	23	486	-69.706%
2025-09-03	19.7600	20.4400	19.6800	20.4400	+0.690%	402	456	-74.804%
2025-09-02	20.3900	21.4500	20.3000	20.3000	+8.267%	36	85	-74.631%
2025-08-29	18.7600	18.9500	18.7500	18.7500	+5.813%	10	43	-72.533%
2025-08-28	17.3000	17.7200	17.3000	17.7200	-5.493%	5	43	-70.937%
2025-08-27	18.6300	18.7500	18.6300	18.7500	-2.395%	2	42	-72.533%
2025-08-26	19.1000	19.2100	19.1000	19.2100	+3.113%	2	42	-73.191%
2025-08-25	18.5000	18.6300	18.5000	18.6300	-0.640%	2	42	-72.356%
2025-08-22	20.3900	20.3900	18.7200	18.7500	-13.194%	14	42	-72.533%
2025-08-21	21.4000	21.7500	21.4000	21.6000	+4.348%	7	32	-76.157%
2025-08-20	21.3400	21.4000	20.7000	20.7000	+14.365%	4	25	-75.121%
2025-08-15	17.2000	18.1000	17.2000	18.1000	+2.260%	2	24	-71.547%
2025-08-14	18.4000	18.5000	17.7000	17.7000	-12.376%	7	24	-70.904%
2025-08-13	20.7500	21.0500	20.1000	20.2000	-6.090%	14	19	-74.505%
2025-08-12	22.1000	22.1000	20.9000	21.5100	-0.186%	7	9	-76.058%
2025-08-11	21.2000	21.5500	21.2000	21.5500	0.000%	2	2	-76.102%