Dark

AMZN20260821P235
AMZN Aug 21 2026 235.00 Put (AMZN260821P00235000)
option OPRA

EOD

Aug 20, 2026

0.02000.000%(0.0000)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0500	0.0500	0.0100	0.0200	0.000%	253	9,355	0.000%
2026-08-19	0.0500	0.0600	0.0100	0.0200	-75.000%	3,301	9,328	0.000%
2026-08-18	0.0800	0.0900	0.0500	0.0800	+14.286%	240	6,618	-75.000%
2026-08-17	0.0500	0.0900	0.0500	0.0700	+40.000%	800	6,539	-71.429%
2026-08-14	0.0800	0.1000	0.0500	0.0500	-50.000%	724	6,557	-60.000%
2026-08-13	0.1500	0.1500	0.0800	0.1000	-23.077%	254	6,398	-80.000%
2026-08-12	0.1100	0.1600	0.0900	0.1300	+18.182%	192	6,436	-84.615%
2026-08-11	0.1000	0.1300	0.0900	0.1100	-8.333%	295	6,478	-81.818%
2026-08-10	0.2100	0.2100	0.1000	0.1200	-33.333%	326	6,317	-83.333%
2026-08-07	0.2100	0.2100	0.1600	0.1800	-35.714%	693	6,170	-88.889%
2026-08-06	0.2900	0.2900	0.2100	0.2800	-3.448%	116	5,835	-92.857%
2026-08-05	0.2400	0.3400	0.2400	0.2900	-9.375%	503	5,820	-93.103%
2026-08-04	0.3200	0.3900	0.2700	0.3200	+10.345%	194	5,873	-93.750%
2026-08-03	0.4200	0.4800	0.2100	0.2900	-48.214%	684	5,827	-93.103%
2026-07-31	1.1700	1.5100	0.5000	0.5600	-95.066%	2,329	5,820	-96.429%
2026-07-30	11.0500	11.7000	9.2200	11.3500	-25.623%	2,573	6,737	-99.824%
2026-07-29	13.9000	15.2600	11.9100	15.2600	+21.015%	296	6,893	-99.869%
2026-07-28	11.5500	14.0400	11.5500	12.6100	+2.855%	3,422	6,922	-99.841%
2026-07-27	10.1600	12.4100	10.1600	12.2600	-0.568%	289	8,948	-99.837%
2026-07-24	11.7500	12.5500	11.0500	12.3300	+4.492%	436	8,997	-99.838%
2026-07-23	10.3500	12.9100	10.0400	11.8000	+62.759%	1,093	9,003	-99.831%
2026-07-22	6.9000	8.0000	6.8400	7.2500	+12.229%	277	8,699	-99.724%
2026-07-21	6.0500	6.6500	6.0500	6.4600	+6.777%	234	8,617	-99.690%
2026-07-20	6.4500	6.4700	5.3100	6.0500	-15.503%	193	8,649	-99.669%
2026-07-17	8.1500	8.3000	6.4600	7.1600	+9.648%	194	8,591	-99.721%
2026-07-16	5.3000	6.9700	4.7500	6.5300	+19.817%	377	8,482	-99.694%
2026-07-15	6.5500	6.5500	5.1400	5.4500	-25.342%	771	8,493	-99.633%
2026-07-14	8.3000	8.6500	7.1400	7.3000	-6.410%	306	8,435	-99.726%
2026-07-13	8.0700	8.1600	7.1200	7.8000	-6.587%	568	8,374	-99.744%
2026-07-10	7.2900	9.0000	7.1500	8.3500	+3.342%	346	8,267	-99.760%
2026-07-09	11.0000	11.0000	8.0800	8.0800	-12.174%	241	8,294	-99.752%
2026-07-08	9.1500	10.3400	9.1500	9.2000	+4.545%	368	8,335	-99.783%
2026-07-07	8.8800	9.6700	7.9100	8.8000	-5.376%	96	8,295	-99.773%
2026-07-06	9.6500	10.2200	8.7000	9.3000	-5.966%	544	8,285	-99.785%
2026-07-02	9.5500	10.4700	8.9000	9.8900	-3.981%	316	8,318	-99.798%
2026-07-01	11.6000	13.0000	9.6500	10.3000	-12.340%	137	8,318	-99.806%
2026-06-30	11.8500	12.0000	10.7500	11.7500	+6.335%	905	8,277	-99.830%
2026-06-29	12.5200	12.5200	9.0000	11.0500	-25.287%	740	7,865	-99.819%
2026-06-26	17.3100	17.7400	14.4500	14.7900	-14.755%	391	7,550	-99.865%
2026-06-25	15.2800	18.0000	15.2800	17.3500	+24.820%	301	7,486	-99.885%
2026-06-24	13.5200	13.9700	10.4200	13.9000	+2.583%	241	7,398	-99.856%
2026-06-23	14.8000	14.8000	12.7300	13.5500	-7.192%	346	7,270	-99.852%
2026-06-22	11.2400	15.0000	11.1800	14.6000	+44.554%	473	7,248	-99.863%
2026-06-18	12.5000	12.6500	9.8200	10.1000	-21.094%	408	6,848	-99.802%
2026-06-17	9.3000	12.9000	9.2000	12.8000	+40.969%	219	6,848	-99.844%
2026-06-16	8.8000	9.2500	8.2500	9.0800	-1.304%	144	6,775	-99.780%
2026-06-15	10.3000	10.3000	8.9500	9.2000	-28.349%	110	6,718	-99.783%
2026-06-12	11.4000	15.1300	11.4000	12.8400	+8.721%	292	6,703	-99.844%
2026-06-11	13.5000	14.3000	11.7000	11.8100	-10.733%	1,532	6,661	-99.831%
2026-06-10	11.3000	13.4800	11.3000	13.2300	+19.189%	443	6,288	-99.849%
2026-06-09	9.6600	12.2300	9.4000	11.1000	+4.225%	813	6,033	-99.820%
2026-06-08	10.2800	11.1500	9.7000	10.6500	0.000%	241	5,384	-99.812%
2026-06-05	7.9000	10.6500	7.9000	10.6500	+32.793%	113	5,201	-99.812%
2026-06-04	8.7700	8.7700	7.6300	8.0200	-15.312%	148	5,174	-99.751%
2026-06-03	7.9300	10.1500	7.8000	9.4700	+29.019%	270	5,168	-99.789%
2026-06-02	8.0200	8.1500	6.9000	7.3400	+10.376%	471	5,058	-99.728%
2026-06-01	5.5500	6.7500	5.5000	6.6500	+37.113%	317	4,717	-99.699%
2026-05-29	4.7900	5.0000	4.6500	4.8500	+4.978%	137	4,620	-99.588%
2026-05-28	4.9700	5.3000	4.5000	4.6200	-7.042%	169	4,614	-99.567%
2026-05-27	5.4200	5.4200	4.9700	4.9700	-18.791%	572	4,615	-99.598%
2026-05-26	5.6000	6.4800	5.6000	6.1200	+6.435%	111	4,605	-99.673%
2026-05-22	5.5000	5.7500	5.3500	5.7500	+3.604%	67	4,545	-99.652%
2026-05-21	6.4400	6.6000	5.4000	5.5500	-11.905%	92	4,539	-99.640%
2026-05-20	7.1800	7.1800	6.3000	6.3000	-16.777%	149	4,539	-99.683%
2026-05-19	7.2000	8.3500	7.2000	7.5700	+18.466%	144	1,758	-99.736%
2026-05-18	6.0000	6.5000	5.9500	6.3900	-9.104%	3,499	1,758	-99.687%
2026-05-15	7.3500	7.3500	6.9000	7.0300	+10.709%	40	1,758	-99.716%
2026-05-14	6.1600	6.4200	6.1500	6.3500	+4.098%	224	1,737	-99.685%
2026-05-13	6.9700	6.9700	6.0000	6.1000	-7.576%	412	1,514	-99.672%
2026-05-12	6.6800	7.1000	6.4800	6.6000	+9.635%	591	1,514	-99.697%
2026-05-11	5.6500	6.0300	5.6000	6.0200	+5.614%	19	1,514	-99.668%
2026-05-08	5.8200	5.8200	5.6500	5.7000	-5.000%	15	1,506	-99.649%
2026-05-07	5.7500	6.0000	5.6400	6.0000	+10.092%	531	1,495	-99.667%
2026-05-06	6.0500	6.0500	5.3000	5.4500	-6.838%	35	1,301	-99.633%
2026-05-05	5.2700	5.9800	5.2700	5.8500	-7.290%	117	1,302	-99.658%
2026-05-04	6.2100	6.6500	5.7200	6.3100	-7.069%	336	1,238	-99.683%
2026-05-01	7.6800	8.0000	6.4000	6.7900	-10.658%	294	1,122	-99.705%
2026-04-30	7.3500	9.1000	7.3500	7.6000	-19.916%	93	1,122	-99.737%
2026-04-29	9.1500	9.8000	8.7000	9.4900	-5.572%	357	1,074	-99.789%
2026-04-28	10.2600	10.2600	9.9500	10.0500	+1.208%	15	953	-99.801%
2026-04-27	9.4900	9.9900	9.4900	9.9300	+5.414%	53	945	-99.799%
2026-04-24	10.7300	10.7300	9.3500	9.4200	-19.142%	78	917	-99.788%
2026-04-23	11.1800	11.9000	10.7500	11.6500	+3.556%	119	889	-99.828%
2026-04-22	12.1000	12.1000	11.2500	11.2500	-8.163%	137	855	-99.822%
2026-04-21	12.2000	12.3000	12.0000	12.2500	-8.308%	143	739	-99.837%
2026-04-20	12.9100	13.9600	12.9100	13.3600	+5.197%	62	623	-99.850%
2026-04-17	11.9000	12.7000	11.4000	12.7000	-5.082%	65	585	-99.843%
2026-04-16	13.7000	14.4500	13.3800	13.3800	-1.618%	19	582	-99.851%
2026-04-15	14.0000	14.0200	13.6000	13.6000	-2.369%	31	572	-99.853%
2026-04-14	15.5500	15.5500	12.9000	13.9300	-18.059%	51	563	-99.856%
2026-04-13	17.7800	17.8200	17.0000	17.0000	-4.762%	24	564	-99.882%
2026-04-10	18.6500	18.8000	17.6500	17.8500	-12.927%	95	566	-99.888%
2026-04-09	23.7000	23.7000	20.5000	20.5000	-20.635%	41	575	-99.902%
2026-04-08	24.8000	25.8300	24.8000	25.8300	-27.647%	17	543	-99.923%
2026-03-31	35.9100	35.9100	35.5500	35.7000	-8.812%	31	553	-99.944%
2026-03-27	36.9900	39.1700	36.9600	39.1500	+13.118%	6	543	-99.949%
2026-03-26	34.6100	34.6100	34.6100	34.6100	+7.819%	1	545	-99.942%
2026-03-25	31.4100	32.1000	31.4100	32.1000	-5.310%	3	545	-99.938%
2026-03-24	33.8500	33.9000	33.8500	33.9000	+5.443%	20	547	-99.941%
2026-03-23	31.5000	32.1500	31.1500	32.1500	-10.120%	233	547	-99.938%
2026-03-20	35.7700	35.7700	35.7700	35.7700	+8.164%	2	550	-99.944%
2026-03-18	33.0700	33.0700	33.0700	33.0700	+11.610%	2	552	-99.940%
2026-03-17	30.2500	30.2500	29.6300	29.6300	-16.933%	35	550	-99.933%
2026-03-13	35.3000	35.6700	35.3000	35.6700	+2.500%	4	585	-99.944%
2026-03-12	34.8000	34.8000	34.8000	34.8000	+13.466%	15	583	-99.943%
2026-03-10	30.6700	30.6700	30.6700	30.6700	-12.396%	1	598	-99.935%
2026-03-09	35.0100	35.0100	35.0100	35.0100	+5.930%	10	598	-99.943%
2026-03-06	31.4900	33.2000	31.2000	33.0500	+13.185%	55	592	-99.939%
2026-03-05	29.6500	29.6500	29.2000	29.2000	-4.886%	2	599	-99.932%
2026-03-04	30.7000	30.7000	30.7000	30.7000	-13.764%	2	599	-99.935%
2026-03-03	35.8500	35.8500	35.6000	35.6000	-0.392%	4	601	-99.944%
2026-03-02	35.5500	35.9000	35.5500	35.7400	+3.444%	5	604	-99.944%
2026-02-20	34.5500	34.5500	34.5500	34.5500	-19.558%	1	600	-99.942%
2026-02-12	42.9500	42.9500	42.9500	42.9500	+12.848%	1	599	-99.953%
2026-02-11	38.7500	38.7500	38.0600	38.0600	+11.092%	2	598	-99.947%
2026-02-10	34.2600	34.2600	34.2600	34.2600	-1.011%	13	596	-99.942%
2026-02-06	39.4000	39.4000	34.3200	34.6100	+21.226%	57	583	-99.942%
2026-02-05	30.0500	30.0500	28.3500	28.5500	+30.963%	230	576	-99.930%
2026-02-03	22.1000	22.1000	21.8000	21.8000	+17.204%	3	453	-99.908%
2026-02-02	18.8000	18.8000	18.6000	18.6000	-12.264%	13	450	-99.892%
2026-01-30	20.2000	21.2000	20.2000	21.2000	+1.435%	2	450	-99.906%
2026-01-29	19.3000	21.5000	19.3000	20.9000	+13.525%	11	450	-99.904%
2026-01-28	18.4100	18.4100	18.4100	18.4100	-3.461%	1	450	-99.891%
2026-01-27	19.8000	19.8000	19.0700	19.0700	-7.427%	6	450	-99.895%
2026-01-23	20.0000	20.6000	20.0000	20.6000	-6.193%	45	455	-99.903%
2026-01-22	22.8700	22.8700	21.9500	21.9600	-8.117%	5	458	-99.909%
2026-01-21	23.9600	25.4000	23.5500	23.9000	-2.648%	29	458	-99.916%
2026-01-20	23.8000	24.9000	23.0700	24.5500	+17.464%	26	437	-99.919%
2026-01-16	21.2000	21.3500	20.7000	20.9000	-1.878%	56	451	-99.904%
2026-01-15	21.1500	21.5600	20.7500	21.3000	-2.069%	21	451	-99.906%
2026-01-14	20.8500	22.1500	20.8500	21.7500	+8.479%	11	437	-99.908%
2026-01-13	18.0000	20.1000	18.0000	20.0500	+16.570%	3	430	-99.900%
2026-01-12	17.6400	17.6400	17.2000	17.2000	-5.598%	4	429	-99.884%
2026-01-09	18.2200	18.2200	18.2200	18.2200	-4.206%	1	426	-99.890%
2026-01-08	19.0200	19.0200	19.0200	19.0200	-1.451%	1	426	-99.895%
2026-01-07	19.3800	19.3800	19.3000	19.3000	-2.624%	4	426	-99.896%
2026-01-06	21.1800	21.1800	19.8200	19.8200	-15.371%	13	429	-99.899%
2026-01-05	25.9700	25.9700	23.2500	23.4200	-14.212%	13	438	-99.915%
2026-01-02	27.2800	27.3000	27.2800	27.3000	+15.044%	2	438	-99.927%
2025-12-30	23.7300	23.7300	23.7300	23.7300	-0.794%	1	436	-99.916%
2025-12-29	23.8200	23.9200	23.6500	23.9200	+2.004%	5	435	-99.916%
2025-12-26	23.4500	23.4500	23.4500	23.4500	-19.692%	10	435	-99.915%
2025-12-15	29.2000	29.2000	29.2000	29.2000	+7.948%	3	425	-99.932%
2025-12-08	27.0500	27.0500	27.0500	27.0500	+0.558%	3	422	-99.926%
2025-12-05	26.9000	26.9000	26.9000	26.9000	+3.941%	20	422	-99.926%
2025-12-03	25.8800	25.8800	25.8800	25.8800	+2.495%	104	412	-99.923%
2025-12-02	24.4000	25.2500	23.5500	25.2500	-6.308%	33	308	-99.921%
2025-11-26	27.0000	27.0200	26.5100	26.9500	-4.263%	6	286	-99.926%
2025-11-25	29.0000	29.0000	28.1500	28.1500	-4.576%	32	286	-99.929%
2025-11-24	29.5000	29.5000	29.5000	29.5000	-17.251%	1	275	-99.932%
2025-11-21	34.8700	35.6500	34.8700	35.6500	+15.372%	4	275	-99.944%
2025-11-20	29.3000	30.9000	29.3000	30.9000	-6.928%	15	275	-99.935%
2025-11-19	33.2000	33.2000	33.2000	33.2000	+7.097%	1	281	-99.940%
2025-11-18	31.1100	31.8500	31.0000	31.0000	+11.311%	6	281	-99.935%
2025-11-17	28.2100	28.2100	27.8500	27.8500	+7.529%	4	279	-99.928%
2025-11-14	26.5000	26.5000	25.9000	25.9000	+24.519%	155	276	-99.923%
2025-11-10	20.1500	20.8500	20.1500	20.8000	-13.333%	6	121	-99.904%
2025-11-07	24.4500	24.4500	24.0000	24.0000	+7.191%	12	116	-99.917%
2025-11-06	20.9800	22.3900	20.9800	22.3900	+19.159%	2	112	-99.911%
2025-11-03	18.7500	18.7900	18.2200	18.7900	-11.535%	25	116	-99.894%
2025-10-31	19.7500	21.2400	19.3500	21.2400	-31.240%	9	116	-99.906%
2025-10-30	29.2000	30.9800	29.2000	30.8900	+10.125%	43	121	-99.935%
2025-10-29	27.9100	28.2200	26.9900	28.0500	+2.559%	20	90	-99.929%
2025-10-28	28.2700	28.7300	27.1700	27.3500	-3.289%	12	92	-99.927%
2025-10-27	27.8200	28.4300	27.8000	28.2800	-2.751%	10	92	-99.929%
2025-10-24	29.5600	30.0500	28.9500	29.0800	-7.300%	22	92	-99.931%
2025-10-23	31.8400	32.3500	31.2800	31.3700	-6.302%	24	91	-99.936%
2025-10-22	32.7600	33.4900	32.7600	33.4800	+9.412%	8	90	-99.940%
2025-10-21	31.1900	31.4200	30.3000	30.6000	-9.601%	14	90	-99.935%
2025-10-20	34.4500	34.8400	33.5800	33.8500	-7.336%	24	91	-99.941%
2025-10-17	37.4700	38.1100	36.2600	36.5300	+4.641%	10	93	-99.945%
2025-10-16	33.8400	34.9100	33.8400	34.9100	+2.016%	6	93	-99.943%
2025-10-15	34.1100	34.3400	34.0600	34.2200	+4.489%	6	93	-99.942%
2025-10-14	35.0000	35.0900	32.5800	32.7500	+1.330%	11	93	-99.939%
2025-10-13	32.0400	32.3200	31.7400	32.3200	-3.436%	24	93	-99.938%
2025-10-10	28.7000	33.4700	28.7000	33.4700	+16.620%	4	92	-99.940%
2025-10-09	30.2400	30.5100	28.7000	28.7000	+1.665%	5	92	-99.930%
2025-10-08	28.0400	28.2300	28.0400	28.2300	-9.779%	4	91	-99.929%
2025-10-07	30.7900	31.2900	30.7900	31.2900	-1.604%	3	91	-99.936%
2025-10-06	33.1500	33.1500	31.6700	31.8000	+5.824%	9	92	-99.937%
2025-10-03	29.6000	30.0500	29.6000	30.0500	-0.694%	5	94	-99.933%
2025-10-02	31.5000	31.7600	30.0800	30.2600	-3.538%	6	93	-99.934%
2025-10-01	31.1200	31.3700	31.1200	31.3700	+0.448%	2	94	-99.936%
2025-09-30	31.5600	32.0500	31.0700	31.2300	+2.933%	17	94	-99.936%
2025-09-29	30.1500	30.5700	30.1500	30.3400	-3.191%	24	96	-99.934%
2025-09-26	31.4200	31.7300	31.1300	31.3400	-2.972%	10	85	-99.936%
2025-09-25	31.7600	32.3000	31.5000	32.3000	+3.360%	22	85	-99.938%
2025-09-24	31.2600	31.2600	31.0600	31.2500	+0.321%	9	98	-99.936%
2025-09-23	29.0000	31.1500	29.0000	31.1500	+19.532%	21	94	-99.936%
2025-09-22	25.9600	26.2200	25.9000	26.0600	+4.954%	4	92	-99.923%
2025-09-19	24.5800	24.8300	24.3700	24.8300	-1.507%	8	92	-99.919%
2025-09-18	24.7700	25.2200	24.7700	25.2100	-3.336%	8	93	-99.921%
2025-09-17	25.5100	26.0800	25.4900	26.0800	+1.479%	6	93	-99.923%
2025-09-15	25.0000	25.7000	25.0000	25.7000	-4.104%	14	91	-99.922%
2025-09-12	26.7100	27.0500	26.7100	26.8000	+3.515%	8	92	-99.925%
2025-09-11	25.2400	25.8900	25.2400	25.8900	+2.130%	3	93	-99.923%
2025-09-10	25.0000	25.3500	24.0000	25.3500	+14.499%	11	90	-99.921%
2025-09-09	22.9700	23.3600	22.1400	22.1400	-5.182%	17	81	-99.910%
2025-09-08	23.7700	23.7700	22.7000	23.3500	-3.512%	65	69	-99.914%
2025-09-05	23.0000	24.4500	23.0000	24.2000	+4.536%	27	81	-99.917%
2025-09-04	23.9000	23.9000	23.1500	23.1500	-15.046%	25	72	-99.914%
2025-09-02	29.0200	29.0200	27.2500	27.2500	+6.863%	21	49	-99.927%
2025-08-29	25.4300	25.9600	25.4300	25.5000	+5.025%	17	40	-99.922%
2025-08-28	23.9100	24.2900	23.9100	24.2800	-4.859%	36	40	-99.918%
2025-08-26	26.3000	26.3000	25.5200	25.5200	+0.631%	50	31	-99.922%
2025-08-25	25.3600	25.3600	25.3600	25.3600	-1.323%	1	28	-99.921%
2025-08-22	25.7000	25.7000	25.7000	25.7000	-11.956%	25	29	-99.922%
2025-08-21	28.8500	29.1900	28.7300	29.1900	+0.794%	6	5	-99.931%
2025-08-20	28.7500	28.9600	28.7500	28.9600	+19.669%	3	5	-99.931%
2025-08-15	24.4000	24.4000	24.2000	24.2000	+0.083%	2	4	-99.917%
2025-08-14	24.1800	24.1800	24.1800	24.1800	-15.158%	1	2	-99.917%
2025-08-12	28.3700	28.5000	28.3700	28.5000	0.000%	2	1	-99.930%