Dark

AMZN20260821P230
AMZN Aug 21 2026 230.00 Put (AMZN260821P00230000)
option OPRA

EOD

Jul 2, 2026

7.96-6.353%(-0.54)405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	8.4200	8.5000	7.0800	7.9600	-6.353%	405	18,551	0.000%
2026-07-01	9.2600	10.4000	7.7000	8.5000	-12.641%	384	18,551	-6.353%
2026-06-30	9.8500	9.8500	8.7500	9.7300	+8.111%	485	18,507	-18.191%
2026-06-29	11.5100	11.5100	7.4000	9.0000	-25.620%	866	18,471	-11.556%
2026-06-26	14.9000	14.9000	12.0800	12.1000	-17.406%	584	18,343	-34.215%
2026-06-25	11.8500	15.2000	11.8500	14.6500	+28.509%	832	17,965	-45.666%
2026-06-24	10.2000	11.4700	8.4700	11.4000	+2.703%	508	17,807	-30.175%
2026-06-23	12.6800	12.6800	10.4400	11.1000	-7.960%	633	17,717	-28.288%
2026-06-22	9.1600	12.5000	9.0800	12.0600	+51.128%	835	17,581	-33.997%
2026-06-18	10.3000	10.3000	7.7200	7.9800	-22.146%	502	17,384	-0.251%
2026-06-17	7.5000	10.5500	7.4500	10.2500	+38.514%	448	17,384	-22.341%
2026-06-16	7.0900	7.5000	6.6500	7.4000	-1.465%	286	17,342	+7.568%
2026-06-15	8.0000	8.0500	7.2000	7.5100	-28.476%	617	17,271	+5.992%
2026-06-12	10.7800	12.7200	10.5000	10.5000	+5.740%	1,136	17,230	-24.190%
2026-06-11	11.0000	12.0000	9.6000	9.9300	-10.298%	1,179	16,936	-19.839%
2026-06-10	9.8000	11.3500	9.7000	11.0700	+20.984%	908	16,736	-28.094%
2026-06-09	8.3800	10.6600	7.7100	9.1500	+3.507%	1,694	16,642	-13.005%
2026-06-08	8.5500	9.1700	8.0500	8.8400	-2.536%	240	16,679	-9.955%
2026-06-05	6.6000	9.0700	6.2900	9.0700	+35.373%	1,462	16,582	-12.238%
2026-06-04	7.0900	7.0900	6.3800	6.7000	-13.548%	5,644	16,726	+18.806%
2026-06-03	6.0500	8.3500	6.0500	7.7500	+29.167%	1,091	11,874	+2.710%
2026-06-02	5.4500	6.8000	5.4500	6.0000	+10.092%	5,709	11,590	+32.667%
2026-06-01	4.6400	5.5200	4.6400	5.4500	+36.250%	188	6,070	+46.055%
2026-05-29	3.9900	4.0500	3.8300	4.0000	+5.263%	129	5,987	+99.000%
2026-05-28	4.5400	4.5400	3.7700	3.8000	-9.524%	38	5,960	+109.474%
2026-05-27	4.5200	4.5200	4.2000	4.2000	-15.152%	69	5,952	+89.524%
2026-05-26	4.4500	5.3100	4.4500	4.9500	+3.556%	128	5,960	+60.808%
2026-05-22	4.6700	4.7800	4.4400	4.7800	+3.463%	86	5,908	+66.527%
2026-05-21	5.3700	5.3700	4.5700	4.6200	-14.444%	104	5,902	+72.294%
2026-05-20	5.6500	6.0500	5.2500	5.4000	-11.475%	275	5,902	+47.407%
2026-05-19	5.7000	7.0500	5.7000	6.1000	+11.927%	229	5,828	+30.492%
2026-05-18	5.7000	5.7300	4.9500	5.4500	-6.518%	324	5,828	+46.055%
2026-05-15	6.4000	6.4200	5.7200	5.8300	+9.381%	421	5,828	+36.535%
2026-05-14	5.1700	5.4200	5.1500	5.3300	+3.495%	112	5,509	+49.343%
2026-05-13	5.5500	5.6700	5.0900	5.1500	-9.649%	39	5,488	+54.563%
2026-05-12	5.5600	5.9700	5.5000	5.7000	+11.765%	685	5,488	+39.649%
2026-05-11	4.8500	5.1500	4.7700	5.1000	+5.590%	53	5,488	+56.078%
2026-05-08	5.1200	5.1300	4.8200	4.8300	-6.214%	68	5,483	+64.803%
2026-05-07	4.9400	5.1500	4.7500	5.1500	+10.991%	1,012	5,502	+54.563%
2026-05-06	5.0000	5.0000	4.4500	4.6400	-7.200%	173	4,624	+71.552%
2026-05-05	4.5700	5.1500	4.4500	5.0000	-4.762%	222	4,516	+59.200%
2026-05-04	5.6500	5.7000	4.9000	5.2500	-9.012%	531	4,510	+51.619%
2026-05-01	6.8200	6.8200	5.3500	5.7700	-12.840%	199	4,054	+37.955%
2026-04-30	5.1000	7.9000	5.0000	6.6200	-20.719%	154	4,054	+20.242%
2026-04-29	8.0000	8.5000	7.4300	8.3500	-2.339%	126	4,007	-4.671%
2026-04-28	8.8000	8.9500	8.4500	8.5500	-0.581%	69	3,986	-6.901%
2026-04-27	8.3000	8.7500	8.2700	8.6000	+7.500%	86	3,989	-7.442%
2026-04-24	9.3400	9.3400	8.0000	8.0000	-21.182%	369	3,986	-0.500%
2026-04-23	9.8900	10.4500	9.3400	10.1500	+3.046%	75	3,770	-21.576%
2026-04-22	10.2000	10.4000	9.8500	9.8500	-6.635%	23	3,779	-19.188%
2026-04-21	10.2500	10.8500	10.2500	10.5500	-10.593%	64	3,819	-24.550%
2026-04-20	11.6500	12.3000	11.5000	11.8000	+7.273%	785	3,819	-32.542%
2026-04-17	10.2000	11.0500	9.8200	11.0000	-7.173%	119	3,444	-27.636%
2026-04-16	12.2500	12.6100	11.6500	11.8500	-1.250%	156	3,433	-32.827%
2026-04-15	12.0500	12.3500	11.8000	12.0000	0.000%	1,570	3,361	-33.667%
2026-04-14	13.4400	13.4400	11.2000	12.0000	-20.949%	418	2,104	-33.667%
2026-04-13	15.9500	16.4500	15.1800	15.1800	-3.374%	59	2,371	-47.563%
2026-04-10	16.1000	16.1000	15.3200	15.7100	-13.204%	1,407	2,296	-49.332%
2026-04-09	20.9200	21.1500	18.0100	18.1000	-20.961%	117	1,341	-56.022%
2026-04-08	23.0000	23.0000	22.9000	22.9000	-21.306%	7	1,305	-65.240%
2026-04-07	28.1500	29.1000	28.1500	29.1000	-7.765%	8	1,310	-72.646%
2026-04-02	31.5500	31.5500	31.5500	31.5500	+8.868%	2	1,320	-74.770%
2026-04-01	28.9800	28.9800	28.9800	28.9800	-9.438%	1	1,320	-72.533%
2026-03-31	32.0500	32.1900	31.9100	32.0000	-11.136%	37	1,320	-75.125%
2026-03-30	35.3000	36.0100	35.3000	36.0100	-0.799%	26	1,328	-77.895%
2026-03-27	35.2600	36.3000	35.2600	36.3000	+25.389%	17	1,328	-78.072%
2026-03-25	28.9500	28.9500	28.9500	28.9500	0.000%	3	1,318	-72.504%
2026-03-23	28.9500	28.9500	28.9500	28.9500	-13.063%	19	1,318	-72.504%
2026-03-20	32.3400	33.3000	32.3400	33.3000	+4.882%	23	1,318	-76.096%
2026-03-19	32.2100	32.2100	31.6300	31.7500	+8.658%	46	1,317	-74.929%
2026-03-18	28.8000	29.4000	28.5500	29.2200	+9.808%	32	1,319	-72.758%
2026-03-17	27.1900	27.6500	26.6000	26.6100	-7.956%	42	1,328	-70.086%
2026-03-16	30.9100	30.9100	28.9000	28.9100	-9.741%	12	1,328	-72.466%
2026-03-13	32.0300	32.0300	32.0300	32.0300	+4.163%	2	1,331	-75.148%
2026-03-12	30.4000	31.3500	30.4000	30.7500	+8.466%	8	1,329	-74.114%
2026-03-10	28.1500	28.5000	28.0000	28.3500	-11.544%	24	1,328	-71.922%
2026-03-09	31.8500	32.1000	31.7000	32.0500	+7.406%	16	1,341	-75.164%
2026-03-06	29.7000	30.0500	29.4000	29.8400	+11.136%	58	1,341	-73.324%
2026-03-05	27.5000	27.5000	26.7500	26.8500	-1.828%	30	1,308	-70.354%
2026-03-04	31.7500	31.7500	27.3500	27.3500	-15.062%	153	1,284	-70.896%
2026-03-03	35.6500	35.8000	32.2000	32.2000	-2.424%	5	1,295	-75.280%
2026-03-02	33.4500	33.4500	33.0000	33.0000	+4.101%	32	1,293	-75.879%
2026-02-27	32.2400	32.2400	31.7000	31.7000	-0.157%	8	1,288	-74.890%
2026-02-24	32.1500	32.1500	31.7500	31.7500	-9.801%	12	1,280	-74.929%
2026-02-23	32.8000	35.2000	32.8000	35.2000	+11.216%	6	1,285	-77.386%
2026-02-20	33.0400	33.5300	31.6500	31.6500	-8.394%	8	1,286	-74.850%
2026-02-19	34.8000	34.9500	34.5500	34.5500	-12.863%	301	1,279	-76.961%
2026-02-17	39.6500	39.6500	39.6500	39.6500	+5.284%	1	1,280	-79.924%
2026-02-13	37.6600	37.6600	37.6600	37.6600	+9.445%	3	1,277	-78.864%
2026-02-11	34.1000	35.5500	34.1000	34.4100	+6.204%	5	1,277	-76.867%
2026-02-10	32.4000	32.4000	32.4000	32.4000	+4.180%	1	1,273	-75.432%
2026-02-09	33.8500	33.8500	31.1000	31.1000	-0.225%	11	1,273	-74.405%
2026-02-06	35.2000	35.6000	31.1700	31.1700	+15.444%	178	1,265	-74.463%
2026-02-05	27.2500	27.6000	25.4300	27.0000	+26.109%	86	1,264	-70.519%
2026-02-04	21.0300	22.0000	20.9900	21.4100	+11.221%	17	1,257	-62.821%
2026-02-03	19.6200	19.7600	19.2500	19.2500	+12.573%	3	1,261	-58.649%
2026-02-02	17.1000	17.1000	17.1000	17.1000	-8.556%	2	1,260	-53.450%
2026-01-29	18.5500	18.8800	18.5000	18.7000	+16.511%	9	1,260	-57.433%
2026-01-28	16.0500	16.0500	16.0500	16.0500	-9.322%	1	1,254	-50.405%
2026-01-27	17.7000	17.7000	17.7000	17.7000	-4.065%	1	1,254	-55.028%
2026-01-26	18.8000	18.8000	18.4500	18.4500	+1.541%	2	1,253	-56.856%
2026-01-23	17.9000	18.3500	17.8200	18.1700	-7.720%	42	1,255	-56.192%
2026-01-22	20.4200	20.4500	19.6900	19.6900	-6.682%	29	1,252	-59.573%
2026-01-21	22.2000	23.2500	21.1000	21.1000	-6.222%	17	1,259	-62.275%
2026-01-20	20.1500	22.5000	20.1500	22.5000	+18.734%	27	1,247	-64.622%
2026-01-16	18.9000	18.9500	18.3500	18.9500	-0.525%	228	1,356	-57.995%
2026-01-15	18.7100	19.1000	18.7100	19.0500	-2.308%	152	1,356	-58.215%
2026-01-14	18.1800	19.5000	18.1800	19.5000	+11.174%	41	1,274	-59.179%
2026-01-13	15.6900	17.5400	15.6900	17.5400	+12.797%	2	1,273	-54.618%
2026-01-12	15.8200	15.8200	15.5500	15.5500	-3.236%	16	1,273	-48.810%
2026-01-09	16.0700	16.0700	16.0700	16.0700	-2.900%	1	1,272	-50.467%
2026-01-08	17.0400	17.0400	16.5500	16.5500	-4.391%	18	1,272	-51.903%
2026-01-07	18.3300	18.3300	16.9700	17.3100	-2.753%	191	1,273	-54.015%
2026-01-06	20.1200	20.1200	17.5500	17.8000	-14.423%	53	1,373	-55.281%
2026-01-05	22.9000	22.9000	20.8000	20.8000	-12.236%	41	1,385	-61.731%
2026-01-02	20.0800	23.7000	20.0800	23.7000	+10.644%	4	1,385	-66.414%
2025-12-31	21.2500	21.5600	21.2500	21.4200	+0.563%	66	1,390	-62.838%
2025-12-30	21.0300	21.3200	21.0300	21.3000	+1.236%	9	1,390	-62.629%
2025-12-29	21.2900	21.5000	20.9800	21.0400	+0.048%	23	1,394	-62.167%
2025-12-26	21.4700	21.4700	21.0300	21.0300	-1.221%	12	1,404	-62.149%
2025-12-24	21.2900	21.2900	21.2900	21.2900	-2.429%	50	1,356	-62.612%
2025-12-23	21.8200	21.8200	21.8200	21.8200	-5.130%	2	1,356	-63.520%
2025-12-22	23.7100	23.7100	23.0000	23.0000	-1.919%	6	1,356	-65.391%
2025-12-19	23.4500	23.4500	23.4500	23.4500	-8.861%	5	1,361	-66.055%
2025-12-17	25.7300	25.7300	25.7300	25.7300	-1.531%	1	1,361	-69.063%
2025-12-15	25.4000	26.1500	25.4000	26.1300	+2.874%	4	1,361	-69.537%
2025-12-12	25.0500	25.4000	25.0500	25.4000	+6.410%	7	1,361	-68.661%
2025-12-11	23.8700	23.8700	23.8700	23.8700	+0.294%	1	1,358	-66.653%
2025-12-10	23.8000	23.8000	23.8000	23.8000	-6.410%	1	1,358	-66.555%
2025-12-08	25.2800	25.4300	25.2800	25.4300	+4.435%	3	1,357	-68.698%
2025-12-05	24.3500	24.3500	24.3500	24.3500	-2.366%	1	1,356	-67.310%
2025-12-04	25.7900	25.7900	24.9400	24.9400	+7.039%	7	1,356	-68.083%
2025-12-03	24.0700	24.0700	23.3000	23.3000	+3.326%	40	1,357	-65.837%
2025-12-02	22.4000	22.5500	22.1400	22.5500	-1.528%	4	1,352	-64.701%
2025-12-01	22.7400	22.9000	22.7400	22.9000	-1.801%	6	1,352	-65.240%
2025-11-28	23.3200	23.3200	23.3200	23.3200	-6.345%	20	1,351	-65.866%
2025-11-26	24.3700	24.9000	24.3700	24.9000	-0.200%	10	1,333	-68.032%
2025-11-25	26.3500	26.3500	24.9500	24.9500	-5.671%	8	1,333	-68.096%
2025-11-24	26.8500	26.9500	26.4500	26.4500	-10.943%	102	1,328	-69.905%
2025-11-21	32.1300	32.7500	29.7000	29.7000	+11.654%	28	1,378	-73.199%
2025-11-20	26.9000	26.9000	26.6000	26.6000	-9.215%	3	1,360	-70.075%
2025-11-19	30.3500	30.3500	29.2500	29.3000	+1.736%	14	1,358	-72.833%
2025-11-18	27.8800	29.1500	27.8800	28.8000	+14.286%	4	1,358	-72.361%
2025-11-17	25.7000	25.7000	25.2000	25.2000	+33.333%	160	1,356	-68.413%
2025-11-10	18.6000	19.5000	18.6000	18.9000	-8.475%	79	1,204	-57.884%
2025-11-07	20.8500	20.8800	20.6500	20.6500	-1.900%	3	1,176	-61.453%
2025-11-06	18.8000	21.0500	18.8000	21.0500	+14.714%	24	1,176	-62.185%
2025-11-05	18.0000	18.3500	18.0000	18.3500	-1.609%	2	1,193	-56.621%
2025-11-04	17.8500	18.6500	17.0000	18.6500	+9.706%	25	1,192	-57.319%
2025-11-03	16.6500	17.0000	16.4700	17.0000	-9.091%	4	1,183	-53.176%
2025-10-31	18.2900	19.0000	17.5000	18.7000	-33.805%	12	1,183	-57.433%
2025-10-30	26.5700	28.2500	26.5500	28.2500	+10.784%	20	1,191	-71.823%
2025-10-29	25.3600	25.8000	24.4500	25.5000	+2.204%	76	1,188	-68.784%
2025-10-28	25.9000	26.2500	24.8600	24.9500	-2.157%	137	1,148	-68.096%
2025-10-27	25.1600	25.6900	25.1600	25.5000	-4.494%	88	961	-68.784%
2025-10-24	26.7800	27.2800	26.4000	26.7000	-9.029%	175	961	-70.187%
2025-10-23	29.1500	29.3500	28.8700	29.3500	-3.295%	114	950	-72.879%
2025-10-22	29.7500	30.7000	29.7500	30.3500	+10.044%	35	850	-73.773%
2025-10-21	28.2300	28.4200	27.4200	27.5800	-10.455%	8	840	-71.139%
2025-10-20	31.3800	31.9200	30.5500	30.8000	-7.702%	265	840	-74.156%
2025-10-17	34.1000	35.0300	33.2600	33.3700	+0.301%	16	643	-76.146%
2025-10-16	30.9800	33.2700	30.9700	33.2700	+2.749%	12	643	-76.075%
2025-10-15	31.1100	32.3800	31.1100	32.3800	+4.959%	10	643	-75.417%
2025-10-14	32.0600	32.1700	29.7400	30.8500	+4.541%	12	642	-74.198%
2025-10-13	28.9100	29.5100	28.9100	29.5100	-3.908%	22	644	-73.026%
2025-10-10	29.5500	30.7200	29.5500	30.7100	+19.541%	38	644	-74.080%
2025-10-09	27.6000	27.6000	25.6900	25.6900	-1.192%	83	632	-69.015%
2025-10-08	26.4400	26.5500	25.4100	26.0000	-8.289%	32	554	-69.385%
2025-10-07	28.3000	28.4500	28.0500	28.3500	-1.563%	16	541	-71.922%
2025-10-06	29.5200	29.5200	28.8000	28.8000	+1.767%	28	529	-72.361%
2025-10-03	26.7400	28.3000	26.7400	28.3000	+2.872%	49	516	-71.873%
2025-10-02	28.4700	28.7000	27.3900	27.5100	-1.398%	71	481	-71.065%
2025-10-01	28.2900	28.5200	27.7800	27.9000	-2.413%	24	418	-71.470%
2025-09-30	28.6600	29.2000	28.4000	28.5900	+3.888%	29	397	-72.158%
2025-09-29	27.5000	27.7700	27.4200	27.5200	-3.371%	8	393	-71.076%
2025-09-26	28.3700	28.8800	28.3700	28.4800	-2.533%	18	393	-72.051%
2025-09-25	28.7000	29.2400	28.7000	29.2200	+2.061%	7	393	-72.758%
2025-09-24	27.8000	28.6300	27.8000	28.6300	+1.705%	9	393	-72.197%
2025-09-23	24.9500	28.1500	24.9500	28.1500	+15.606%	20	392	-71.723%
2025-09-22	24.0100	24.3500	24.0100	24.3500	+8.949%	4	397	-67.310%
2025-09-19	22.2600	22.3500	22.2600	22.3500	-1.281%	2	394	-64.385%
2025-09-18	23.0000	23.0000	22.4700	22.6400	-3.495%	426	394	-64.841%
2025-09-17	23.6500	23.7700	23.1100	23.4600	+0.730%	6	132	-66.070%
2025-09-15	23.2900	23.2900	23.2900	23.2900	-4.705%	1	130	-65.822%
2025-09-12	24.3600	24.5600	24.2500	24.4400	+4.311%	7	130	-67.430%
2025-09-10	23.1000	23.4500	21.9000	23.4300	+11.571%	19	130	-66.026%
2025-09-08	21.2800	21.6500	20.6300	21.0000	-5.277%	17	123	-62.095%
2025-09-05	22.1000	22.1700	22.1000	22.1700	+3.357%	3	117	-64.096%
2025-09-04	21.3800	21.6000	21.3800	21.4500	-14.371%	36	114	-62.890%
2025-09-03	24.4300	25.2100	24.4300	25.0500	+1.008%	17	122	-68.224%
2025-09-02	26.2500	26.4500	24.8000	24.8000	+7.359%	38	124	-67.903%
2025-08-29	22.4600	23.5900	22.4600	23.1000	+5.576%	49	89	-65.541%
2025-08-28	21.8000	21.8800	21.5000	21.8800	-3.909%	65	89	-63.620%
2025-08-27	23.0500	23.0500	22.7700	22.7700	-2.734%	2	105	-65.042%
2025-08-26	23.4000	23.4500	23.3100	23.4100	+2.138%	9	99	-65.997%
2025-08-25	22.9200	22.9200	22.9200	22.9200	-13.017%	1	99	-65.271%
2025-08-21	26.0500	26.5300	26.0500	26.3500	+4.150%	31	99	-69.791%
2025-08-20	26.3400	26.5000	25.3000	25.3000	+7.203%	24	86	-68.538%
2025-08-19	23.2500	23.6000	23.2500	23.6000	+4.889%	6	62	-66.271%
2025-08-18	22.5500	22.6500	22.2800	22.5000	-0.442%	20	56	-64.622%
2025-08-15	22.0000	22.7000	22.0000	22.6000	+4.099%	10	40	-64.779%
2025-08-14	22.6500	23.2000	21.7100	21.7100	0.000%	42	31	-63.335%