Dark

AMZN20260821P225
AMZN Aug 21 2026 225.00 Put (AMZN260821P00225000)
option OPRA

EOD

Jul 2, 2026

6.37-6.324%(-0.43)405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	6.5000	6.8900	5.7000	6.3700	-6.324%	405	19,956	0.000%
2026-07-01	7.5000	8.6200	6.1900	6.8000	-10.526%	391	19,956	-6.324%
2026-06-30	7.8500	7.9000	7.1000	7.6000	+4.828%	285	19,916	-16.184%
2026-06-29	9.1000	9.2000	5.8900	7.2500	-29.952%	654	19,845	-12.138%
2026-06-26	12.0300	12.3500	9.8800	10.3500	-17.922%	762	19,971	-38.454%
2026-06-25	9.8800	12.6500	9.8800	12.6100	+34.866%	822	19,815	-49.485%
2026-06-24	9.4200	9.4200	6.8000	9.3500	+3.889%	373	19,751	-31.872%
2026-06-23	10.4000	10.4000	8.5100	9.0000	-8.350%	351	19,656	-29.222%
2026-06-22	7.3900	10.1700	7.0500	9.8200	+51.077%	488	19,593	-35.132%
2026-06-18	7.3000	8.5000	6.2000	6.5000	-23.619%	390	19,320	-2.000%
2026-06-17	6.1000	8.5300	6.1000	8.5100	+43.025%	407	19,320	-25.147%
2026-06-16	5.6500	6.0200	5.3500	5.9500	-0.833%	424	19,199	+7.059%
2026-06-15	6.4800	6.4800	5.8000	6.0000	-31.034%	721	18,956	+6.167%
2026-06-12	8.7500	10.7000	8.7000	8.7000	+8.075%	173	18,850	-26.782%
2026-06-11	9.5000	10.0500	8.0500	8.0500	-12.973%	218	18,818	-20.870%
2026-06-10	8.0000	9.5500	8.0000	9.2500	+19.664%	882	18,813	-31.135%
2026-06-09	6.2300	8.7500	6.2300	7.7300	+5.746%	162	18,537	-17.594%
2026-06-08	6.8000	7.5900	6.6000	7.3100	+1.528%	545	18,409	-12.859%
2026-06-05	5.1500	7.5500	5.1200	7.2000	+34.579%	241	18,344	-11.528%
2026-06-04	5.8700	5.9200	5.2000	5.3500	-17.311%	224	18,339	+19.065%
2026-06-03	5.1500	6.8000	5.0000	6.4700	+32.041%	10,281	18,272	-1.546%
2026-06-02	5.0000	5.6000	4.6100	4.9000	+10.860%	905	8,199	+30.000%
2026-06-01	3.7000	4.5300	3.6000	4.4200	+39.873%	4,827	7,772	+44.118%
2026-05-29	3.1600	3.3000	3.1000	3.1600	+0.317%	35	3,834	+101.582%
2026-05-28	3.3500	3.5000	3.1300	3.1500	-10.000%	60	3,834	+102.222%
2026-05-27	3.7600	3.7600	3.4000	3.5000	-13.793%	192	3,839	+82.000%
2026-05-26	3.7000	4.3600	3.7000	4.0600	+3.836%	68	3,755	+56.897%
2026-05-22	3.7000	3.9100	3.6800	3.9100	+0.256%	27	3,744	+62.916%
2026-05-21	4.5500	4.5500	3.7000	3.9000	-14.286%	89	3,700	+63.333%
2026-05-20	4.8200	4.8200	4.3500	4.5500	-9.901%	132	3,700	+40.000%
2026-05-19	5.3000	5.8000	5.0500	5.0500	+13.483%	228	3,524	+26.139%
2026-05-18	4.7500	4.9500	4.1500	4.4500	-8.247%	276	3,524	+43.146%
2026-05-15	5.3000	5.3000	4.8000	4.8500	+7.778%	49	3,524	+31.340%
2026-05-14	4.4100	4.5800	4.3000	4.5000	+4.167%	227	3,523	+41.556%
2026-05-13	4.8600	4.8800	4.2500	4.3200	-10.000%	207	3,448	+47.454%
2026-05-12	4.5800	5.0500	4.5800	4.8000	+10.345%	257	3,448	+32.708%
2026-05-11	4.2500	4.3500	4.0000	4.3500	+7.673%	19	3,448	+46.437%
2026-05-08	4.4000	4.4000	4.0400	4.0400	-8.182%	23	3,439	+57.673%
2026-05-07	4.1400	4.4000	4.0500	4.4000	+12.821%	120	3,441	+44.773%
2026-05-06	4.1300	4.1300	3.8000	3.9000	-7.583%	92	3,442	+63.333%
2026-05-05	3.9500	4.3400	3.7900	4.2200	-6.222%	161	3,487	+50.948%
2026-05-04	4.6200	4.8000	4.1600	4.5000	-8.350%	290	3,457	+41.556%
2026-05-01	5.5500	5.5500	4.6000	4.9100	-12.321%	509	3,567	+29.735%
2026-04-30	4.7700	6.4000	4.6500	5.6000	-20.567%	505	3,567	+13.750%
2026-04-29	7.4000	7.4000	6.3200	7.0500	-5.369%	584	3,589	-9.645%
2026-04-28	7.2500	7.6000	7.2400	7.4500	+1.499%	29	3,795	-14.497%
2026-04-27	7.1500	7.3500	7.1500	7.3400	+5.612%	34	3,802	-13.215%
2026-04-24	7.9500	7.9500	6.9100	6.9500	-19.653%	578	3,779	-8.345%
2026-04-23	8.4400	8.7500	8.0400	8.6500	+0.581%	1,172	3,397	-26.358%
2026-04-22	9.0700	9.0700	8.5000	8.6000	-10.881%	821	3,102	-25.930%
2026-04-21	8.7000	9.6500	8.7000	9.6500	-3.210%	54	3,209	-33.990%
2026-04-20	10.0500	10.6000	9.8500	9.9700	+6.403%	390	3,209	-36.108%
2026-04-17	8.9000	9.6500	8.4500	9.3700	-6.766%	44	2,962	-32.017%
2026-04-16	10.7000	11.0500	9.9500	10.0500	-3.458%	549	2,965	-36.617%
2026-04-15	10.2000	10.6500	10.2000	10.4100	+0.096%	97	2,475	-38.809%
2026-04-14	11.5000	11.5000	9.7500	10.4000	-22.677%	80	2,431	-38.750%
2026-04-13	13.5500	13.8500	13.4500	13.4500	-3.237%	12	2,389	-52.639%
2026-04-10	14.1000	14.3500	13.6000	13.9000	-12.025%	331	2,383	-54.173%
2026-04-09	18.9000	18.9000	15.8000	15.8000	-18.557%	431	2,117	-59.684%
2026-04-08	19.8500	20.5000	19.4000	19.4000	-21.138%	28	1,792	-67.165%
2026-04-07	25.2500	26.1500	24.6000	24.6000	-0.526%	10	1,785	-74.106%
2026-04-06	24.6000	24.7300	24.6000	24.7300	+0.733%	3	1,786	-74.242%
2026-04-01	25.6900	25.8000	24.5500	24.5500	-9.610%	9	1,785	-74.053%
2026-03-31	29.1300	29.1300	27.1600	27.1600	-16.687%	3	1,777	-76.546%
2026-03-30	32.4500	33.2500	30.7000	32.6000	-2.687%	25	1,778	-80.460%
2026-03-27	30.2400	33.5000	30.2300	33.5000	+21.951%	10	1,789	-80.985%
2026-03-26	27.3500	27.4700	27.3500	27.4700	+5.857%	5	1,793	-76.811%
2026-03-25	25.0500	25.9500	25.0500	25.9500	-7.487%	5	1,790	-75.453%
2026-03-24	27.4500	28.1000	27.4500	28.0500	+7.968%	12	1,789	-77.291%
2026-03-23	25.8200	25.9900	25.2000	25.9800	-11.331%	9	1,782	-75.481%
2026-03-20	29.3000	29.3000	29.3000	29.3000	+2.233%	3	1,783	-78.259%
2026-03-19	28.8000	28.8000	28.6600	28.6600	+5.174%	13	1,780	-77.774%
2026-03-18	25.6000	27.2500	25.5000	27.2500	+14.689%	17	1,780	-76.624%
2026-03-17	25.0200	25.0200	23.7600	23.7600	-8.121%	14	1,766	-73.190%
2026-03-16	28.3500	28.3500	25.8600	25.8600	-10.208%	4	1,753	-75.367%
2026-03-13	28.7500	29.6000	28.7500	28.8000	+3.411%	16	1,754	-77.882%
2026-03-12	27.8000	27.8500	27.8000	27.8500	+6.298%	5	1,763	-77.127%
2026-03-11	25.2500	26.7000	25.2500	26.2000	+3.557%	35	1,759	-75.687%
2026-03-10	26.3500	26.3500	24.8200	25.3000	-5.597%	27	1,752	-74.822%
2026-03-09	28.0000	30.0000	26.7000	26.8000	-0.924%	17	1,752	-76.231%
2026-03-06	25.7000	27.3500	25.5500	27.0500	+14.619%	85	1,748	-76.451%
2026-03-05	24.8000	24.8000	23.2000	23.6000	-4.453%	86	1,758	-73.008%
2026-03-04	27.8000	27.8000	24.5000	24.7000	-14.974%	475	1,748	-74.211%
2026-03-03	30.9200	30.9200	29.0500	29.0500	-2.843%	6	1,580	-78.072%
2026-03-02	29.9000	29.9000	29.9000	29.9000	+0.707%	22	1,579	-78.696%
2026-02-26	29.6900	29.6900	29.6900	29.6900	+5.658%	1	1,601	-78.545%
2026-02-25	27.8000	28.1000	27.8000	28.1000	-1.679%	4	1,602	-77.331%
2026-02-24	28.5800	28.5800	28.5800	28.5800	-10.126%	5	1,602	-77.712%
2026-02-23	31.5500	31.8800	31.2800	31.8000	+1.695%	25	1,607	-79.969%
2026-02-19	31.3500	31.3500	31.2700	31.2700	+2.357%	8	1,599	-79.629%
2026-02-18	30.4500	30.5500	30.4500	30.5500	-11.705%	2	1,605	-79.149%
2026-02-12	32.8000	34.8500	32.8000	34.6000	+10.969%	19	1,603	-81.590%
2026-02-11	30.7000	31.6800	30.7000	31.1800	+5.160%	7	1,586	-79.570%
2026-02-10	28.7900	29.6500	27.3200	29.6500	+3.310%	10	1,580	-78.516%
2026-02-09	30.0000	30.8000	28.3000	28.7000	-2.215%	44	1,582	-77.805%
2026-02-06	32.8000	32.8000	28.4200	29.3500	+23.997%	99	1,575	-78.296%
2026-02-05	24.3500	24.3500	23.2500	23.6700	+23.927%	10	1,553	-73.088%
2026-02-04	18.2200	19.3500	18.2200	19.1000	+12.353%	12	1,552	-66.649%
2026-02-03	17.0000	17.0000	17.0000	17.0000	+10.749%	1	1,548	-62.529%
2026-02-02	14.8500	15.3500	14.8000	15.3500	-8.139%	8	1,549	-58.502%
2026-01-30	16.7100	16.7500	16.6500	16.7100	+0.602%	530	1,543	-61.879%
2026-01-29	16.6500	16.6500	16.6100	16.6100	+8.562%	7	1,063	-61.650%
2026-01-28	14.5100	15.8000	14.5100	15.3000	-2.857%	10	1,059	-58.366%
2026-01-27	16.5500	16.5500	15.7500	15.7500	-3.374%	2	1,061	-59.556%
2026-01-26	16.1700	16.4000	16.1700	16.3000	+0.804%	11	1,059	-60.920%
2026-01-23	17.1800	17.4300	15.9000	16.1700	-6.801%	56	1,052	-60.606%
2026-01-22	18.1700	18.2000	17.3000	17.3500	-10.104%	190	1,028	-63.285%
2026-01-21	18.9000	20.8700	18.9000	19.3000	-2.030%	193	1,182	-66.995%
2026-01-20	18.4800	20.1900	17.9000	19.7000	+18.675%	32	1,199	-67.665%
2026-01-16	16.9500	17.3000	16.5500	16.6000	-2.065%	97	1,100	-61.627%
2026-01-15	17.0100	17.0100	16.7000	16.9500	-2.305%	4	1,100	-62.419%
2026-01-14	16.1800	17.5500	16.1800	17.3500	+9.464%	28	1,098	-63.285%
2026-01-13	14.2000	15.9000	14.2000	15.8500	+17.234%	18	1,102	-59.811%
2026-01-12	14.0300	14.0300	13.5200	13.5200	-4.452%	5	1,103	-52.885%
2026-01-09	14.2200	14.2200	14.1500	14.1500	-3.741%	2	1,101	-54.982%
2026-01-08	15.2400	15.2400	14.7000	14.7000	-2.326%	7	1,101	-56.667%
2026-01-07	15.0500	15.0500	15.0500	15.0500	-5.524%	6	1,107	-57.674%
2026-01-06	16.3900	16.3900	15.5400	15.9300	-14.584%	8	1,106	-60.013%
2026-01-05	18.7200	18.7200	18.5200	18.6500	-12.850%	60	1,109	-65.845%
2026-01-02	22.0000	22.0000	21.4000	21.4000	+10.823%	64	1,108	-70.234%
2025-12-31	19.2200	19.3100	19.2200	19.3100	+3.152%	96	1,115	-67.012%
2025-12-30	18.9500	18.9500	18.7200	18.7200	-2.753%	4	1,115	-65.972%
2025-12-29	19.2500	19.2500	19.2500	19.2500	+2.941%	1	1,112	-66.909%
2025-12-26	19.2700	19.2700	18.7000	18.7000	-3.109%	38	1,111	-65.936%
2025-12-23	19.7900	19.7900	19.3000	19.3000	-8.747%	17	1,108	-66.995%
2025-12-18	21.8000	21.8000	21.1000	21.1500	-12.241%	16	1,120	-69.882%
2025-12-16	23.9500	24.1000	23.9200	24.1000	+2.249%	127	1,110	-73.568%
2025-12-15	22.9000	24.0500	22.9000	23.5700	+5.459%	4	998	-72.974%
2025-12-12	22.4500	22.4500	22.3500	22.3500	+6.785%	7	999	-71.499%
2025-12-10	21.3900	21.3900	20.9300	20.9300	-5.933%	2	996	-69.565%
2025-12-09	22.9500	22.9500	22.2500	22.2500	-3.092%	112	996	-71.371%
2025-12-08	22.9600	22.9600	22.9600	22.9600	+6.444%	1	1,087	-72.256%
2025-12-05	21.5700	21.5700	21.5700	21.5700	-5.353%	2	1,087	-70.468%
2025-12-04	22.7900	22.7900	22.7900	22.7900	+8.266%	10	1,089	-72.049%
2025-12-03	21.8500	21.8500	21.0500	21.0500	+4.053%	8	1,089	-69.739%
2025-12-02	20.2300	20.2300	20.2300	20.2300	-1.796%	10	1,088	-68.512%
2025-12-01	20.1000	20.6000	20.1000	20.6000	-1.764%	2	1,088	-69.078%
2025-11-28	20.9900	20.9900	20.9700	20.9700	-6.800%	10	1,088	-69.623%
2025-11-26	22.1000	22.5000	21.8500	22.5000	-1.402%	7	1,091	-71.689%
2025-11-25	24.0500	24.0500	22.7000	22.8200	-4.399%	88	1,091	-72.086%
2025-11-24	24.5000	25.1900	23.8700	23.8700	-11.593%	15	1,023	-73.314%
2025-11-21	30.1000	30.1000	27.0000	27.0000	-4.391%	32	1,019	-76.407%
2025-11-20	24.5500	28.3700	24.2000	28.2400	+3.066%	7	989	-77.443%
2025-11-19	27.6500	27.8200	26.8000	27.4000	+4.580%	7	986	-76.752%
2025-11-18	25.1600	26.5500	25.1600	26.2000	+16.341%	7	981	-75.687%
2025-11-17	23.3400	23.5000	22.5200	22.5200	+1.900%	28	1,111	-71.714%
2025-11-14	22.1000	22.1000	22.1000	22.1000	+7.438%	11	980	-71.176%
2025-11-13	19.6900	20.5800	19.6800	20.5700	+21.357%	15	980	-69.033%
2025-11-10	16.7000	17.1000	16.7000	16.9500	-9.358%	13	969	-62.419%
2025-11-07	19.7000	19.7000	18.7000	18.7000	+12.312%	10	976	-65.936%
2025-11-05	16.3000	16.6500	16.3000	16.6500	+13.265%	69	980	-61.742%
2025-11-03	14.6500	15.1000	14.6000	14.7000	-14.286%	13	1,019	-56.667%
2025-10-31	16.5000	17.1500	15.4000	17.1500	-32.824%	364	1,019	-62.857%
2025-10-30	24.1700	25.5300	24.1700	25.5300	+9.477%	18	748	-75.049%
2025-10-29	22.1900	23.3200	22.1900	23.3200	+5.616%	4	747	-72.684%
2025-10-28	23.5800	23.8200	21.8800	22.0800	-8.000%	10	747	-71.150%
2025-10-24	24.1900	24.4200	23.7800	24.0000	-8.046%	42	748	-73.458%
2025-10-23	26.4000	26.7300	26.1000	26.1000	-5.844%	17	763	-75.594%
2025-10-22	26.9600	27.7200	26.9600	27.7200	+8.962%	184	760	-77.020%
2025-10-21	25.2900	25.4400	25.0900	25.4400	-8.686%	6	681	-74.961%
2025-10-20	28.7000	29.1300	27.7700	27.8600	-8.416%	98	682	-77.136%
2025-10-17	30.1200	31.9600	30.1000	30.4200	+3.787%	18	614	-79.060%
2025-10-16	28.3500	29.3100	28.3500	29.3100	-0.711%	19	610	-78.267%
2025-10-15	28.3700	29.7600	28.3700	29.5200	+5.016%	18	603	-78.421%
2025-10-14	29.4500	29.4500	27.1500	28.1100	+4.927%	60	602	-77.339%
2025-10-13	26.6200	26.8900	26.2600	26.7900	-3.772%	35	551	-76.222%
2025-10-10	23.8400	28.0000	23.5400	27.8400	+18.721%	5	532	-77.119%
2025-10-09	25.0300	25.2100	23.4500	23.4500	-0.846%	8	530	-72.836%
2025-10-08	23.8800	23.8800	23.6500	23.6500	-8.440%	2	527	-73.066%
2025-10-07	25.5600	25.8300	25.5600	25.8300	-3.511%	4	527	-75.339%
2025-10-06	26.8000	26.8000	26.5600	26.7700	+8.205%	19	526	-76.205%
2025-10-03	24.4000	24.7400	24.4000	24.7400	-0.842%	9	511	-74.252%
2025-10-02	26.0300	26.1400	24.7700	24.9500	-1.266%	6	512	-74.469%
2025-10-01	25.5800	25.7800	25.1300	25.2700	-1.520%	4	512	-74.792%
2025-09-30	25.9100	26.5000	25.5900	25.6600	+4.521%	35	512	-75.175%
2025-09-29	24.8000	25.2000	24.5500	24.5500	-5.066%	12	512	-74.053%
2025-09-26	25.9300	26.2100	25.6600	25.8600	-2.525%	159	513	-75.367%
2025-09-25	26.1800	26.5400	26.1800	26.5300	+1.686%	6	388	-75.989%
2025-09-24	24.0100	26.0900	24.0100	26.0900	+2.074%	11	388	-75.585%
2025-09-23	23.9000	25.5600	23.8900	25.5600	+14.362%	18	388	-75.078%
2025-09-22	21.6100	22.3500	21.3000	22.3500	+11.194%	16	378	-71.499%
2025-09-19	20.0600	20.2100	20.0600	20.1000	-5.943%	6	367	-68.308%
2025-09-17	21.3700	21.3700	21.3700	21.3700	+7.929%	1	364	-70.192%
2025-09-16	19.8000	19.8000	19.8000	19.8000	-2.174%	1	365	-67.828%
2025-09-15	20.8000	20.8000	20.2400	20.2400	-8.416%	4	364	-68.528%
2025-09-12	22.0000	22.1000	21.1600	22.1000	+5.995%	12	364	-71.176%
2025-09-11	20.8500	20.8500	20.8500	20.8500	-0.714%	1	362	-69.448%
2025-09-10	19.7500	21.0000	19.7300	21.0000	+10.818%	17	361	-69.667%
2025-09-08	18.6000	18.9500	18.6000	18.9500	-3.807%	105	361	-66.385%
2025-09-05	19.7500	19.7500	19.7000	19.7000	+3.141%	100	323	-67.665%
2025-09-04	19.4500	19.6500	18.8800	19.1000	-16.118%	57	269	-66.649%
2025-09-03	22.0500	22.8400	21.7500	22.7700	+1.652%	133	219	-72.025%
2025-09-02	22.8000	23.9000	22.4000	22.4000	+7.692%	32	141	-71.563%
2025-08-29	20.4800	21.3600	20.4800	20.8000	+5.316%	25	113	-69.375%
2025-08-28	20.2000	20.2000	19.3000	19.7500	-5.048%	40	113	-67.747%
2025-08-27	20.6500	20.9700	20.6000	20.8000	-2.576%	15	101	-69.375%
2025-08-26	21.2500	21.3700	21.0600	21.3500	+1.667%	12	95	-70.164%
2025-08-25	20.8500	21.0000	20.4900	21.0000	+0.143%	38	90	-69.667%
2025-08-22	22.9600	22.9600	20.9700	20.9700	-12.625%	52	80	-69.623%
2025-08-21	23.7000	24.1300	23.7000	24.0000	+4.348%	4	69	-73.458%
2025-08-20	22.3000	23.9500	22.3000	23.0000	+7.226%	15	67	-72.304%
2025-08-19	20.4500	21.4500	20.4500	21.4500	+5.613%	18	57	-70.303%
2025-08-18	20.8700	20.8700	20.3000	20.3100	-0.685%	4	53	-68.636%
2025-08-15	20.5500	20.5500	20.4500	20.4500	+1.995%	4	50	-68.851%
2025-08-14	20.8400	20.9000	19.6500	20.0500	-11.165%	50	50	-68.229%
2025-08-13	22.5700	22.5700	22.5700	22.5700	0.000%	1	1	-71.777%