Dark

AMZN20260821P240
AMZN Aug 21 2026 240.00 Put (AMZN260821P00240000)
option OPRA

EOD

Jul 2, 2026

12.03-4.675%(-0.59)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	12.5100	12.5500	10.8500	12.0300	-4.675%	221	7,154	0.000%
2026-07-01	14.2500	15.7300	11.6400	12.6200	-12.483%	302	7,154	-4.675%
2026-06-30	13.6500	14.4200	13.1000	14.4200	+7.853%	252	7,163	-16.574%
2026-06-29	15.7000	15.7000	11.1000	13.3700	-28.693%	739	7,041	-10.022%
2026-06-26	20.1000	20.9500	17.4500	18.7500	-11.348%	394	6,787	-35.840%
2026-06-25	18.2800	21.1500	18.2800	21.1500	+31.366%	260	6,610	-43.121%
2026-06-24	14.5200	16.1000	12.6600	16.1000	-0.923%	352	6,486	-25.280%
2026-06-23	17.7800	17.8400	15.3000	16.2500	-6.340%	186	6,324	-25.969%
2026-06-22	13.0200	17.7500	13.0200	17.3500	+46.044%	346	6,235	-30.663%
2026-06-18	13.4200	15.2500	11.6700	11.8800	-21.011%	200	6,095	+1.263%
2026-06-17	11.3500	15.4000	11.3500	15.0400	+34.646%	331	6,095	-20.013%
2026-06-16	10.6000	11.3000	10.0000	11.1700	-0.268%	474	5,979	+7.699%
2026-06-15	12.2200	12.2200	10.8200	11.2000	-26.073%	355	6,004	+7.411%
2026-06-12	14.2800	17.7000	14.2800	15.1500	+6.615%	1,218	5,958	-20.594%
2026-06-11	15.8600	16.9600	13.9500	14.2100	-10.573%	667	5,271	-15.341%
2026-06-10	13.9600	15.9100	13.8100	15.8900	+19.925%	445	5,063	-24.292%
2026-06-09	10.9900	14.4100	10.9900	13.2500	+3.922%	347	4,855	-9.208%
2026-06-08	11.6500	13.4500	11.6000	12.7500	+0.315%	1,296	4,841	-5.647%
2026-06-05	9.8000	12.8000	9.5500	12.7100	+30.896%	676	4,359	-5.350%
2026-06-04	10.5600	10.5600	9.3100	9.7100	-15.271%	301	4,452	+23.893%
2026-06-03	9.2000	12.3100	9.0500	11.4600	+27.333%	1,533	4,470	+4.974%
2026-06-02	10.3500	10.3500	8.3500	9.0000	+11.801%	503	3,223	+33.667%
2026-06-01	6.6500	8.1400	6.6500	8.0500	+35.294%	558	2,869	+49.441%
2026-05-29	5.7700	6.1000	5.5500	5.9500	+8.775%	250	2,727	+102.185%
2026-05-28	6.0200	6.7300	5.4100	5.4700	-9.287%	119	2,634	+119.927%
2026-05-27	6.7500	6.9200	6.0100	6.0300	-17.397%	391	2,601	+99.502%
2026-05-26	6.8900	7.9200	6.6000	7.3000	+6.725%	370	2,482	+64.795%
2026-05-22	6.5200	6.8400	6.4200	6.8400	+0.588%	180	2,273	+75.877%
2026-05-21	8.0500	8.0500	6.4500	6.8000	-8.969%	593	2,351	+76.912%
2026-05-20	8.3000	8.5500	7.4700	7.4700	-15.114%	217	2,351	+61.044%
2026-05-19	8.6800	10.0000	8.6500	8.8000	+13.548%	613	2,325	+36.705%
2026-05-18	8.1000	8.1000	7.0800	7.7500	-5.257%	213	2,325	+55.226%
2026-05-15	8.9700	9.0000	8.1000	8.1800	+10.541%	97	2,325	+47.066%
2026-05-14	7.4000	7.6500	7.2500	7.4000	+2.069%	33	2,286	+62.568%
2026-05-13	8.1600	8.1600	7.1100	7.2500	-7.878%	618	1,700	+65.931%
2026-05-12	7.5000	8.4000	7.5000	7.8700	+9.306%	1,090	1,700	+52.859%
2026-05-11	6.6500	7.2000	6.5800	7.2000	+8.597%	65	1,700	+67.083%
2026-05-08	7.1000	7.2000	6.6300	6.6300	-3.634%	30	1,682	+81.448%
2026-05-07	6.7700	7.2000	6.6400	6.8800	+6.667%	184	1,676	+74.855%
2026-05-06	6.7000	6.9000	6.2500	6.4500	-5.839%	72	1,677	+86.512%
2026-05-05	6.3000	6.9700	6.2500	6.8500	-5.517%	656	1,664	+75.620%
2026-05-04	7.2200	7.8500	6.8500	7.2500	-9.375%	157	2,107	+65.931%
2026-05-01	9.0200	9.3300	7.5000	8.0000	-11.111%	418	1,710	+50.375%
2026-04-30	9.2000	11.0000	8.8500	9.0000	-19.427%	257	1,710	+33.667%
2026-04-29	11.9000	11.9000	10.0500	11.1700	-4.120%	104	1,603	+7.699%
2026-04-28	12.0000	12.0000	11.4200	11.6500	+1.216%	30	1,574	+3.262%
2026-04-27	10.9000	11.6000	10.9000	11.5100	+6.279%	80	1,561	+4.518%
2026-04-24	12.0800	12.4000	10.8000	10.8300	-18.264%	87	1,542	+11.080%
2026-04-23	12.9000	14.0500	12.4000	13.2500	-0.301%	92	1,558	-9.208%
2026-04-22	13.8000	13.8000	13.2500	13.2900	-11.104%	69	1,572	-9.481%
2026-04-21	14.1000	14.9500	13.8600	14.9500	-4.473%	71	1,518	-19.532%
2026-04-20	14.8800	16.0000	14.8800	15.6500	+7.560%	164	1,515	-23.131%
2026-04-17	13.7500	14.5500	13.1500	14.5500	-6.731%	270	1,515	-17.320%
2026-04-16	16.6500	16.6500	15.6000	15.6000	-0.319%	81	1,539	-22.885%
2026-04-15	15.8300	16.2500	15.6500	15.6500	-2.188%	118	1,515	-23.131%
2026-04-14	17.4400	17.4400	14.7800	16.0000	-18.367%	790	1,436	-24.813%
2026-04-13	20.5000	20.5000	19.5500	19.6000	-3.686%	52	1,167	-38.622%
2026-04-10	20.7500	20.8000	19.9500	20.3500	-11.522%	307	1,130	-40.885%
2026-04-09	26.2900	26.6000	22.6500	23.0000	-17.236%	41	904	-47.696%
2026-04-08	27.7900	27.7900	27.7900	27.7900	-19.612%	2	893	-56.711%
2026-04-07	34.5700	34.5700	34.5700	34.5700	-7.690%	1	893	-65.201%
2026-04-02	36.0800	37.4500	36.0800	37.4500	-14.886%	2	892	-67.877%
2026-03-27	43.4000	44.0000	41.9500	44.0000	+25.786%	5	892	-72.659%
2026-03-26	35.2700	35.2700	34.9500	34.9800	+0.258%	13	893	-65.609%
2026-03-25	34.7400	34.8900	34.7400	34.8900	-0.257%	12	896	-65.520%
2026-03-23	34.9800	34.9800	34.9800	34.9800	-11.488%	1	890	-65.609%
2026-03-20	39.5300	39.5300	39.5200	39.5200	+20.488%	8	891	-69.560%
2026-03-17	33.5200	33.5200	32.8000	32.8000	-8.508%	3	891	-63.323%
2026-03-16	35.7500	35.8500	35.7500	35.8500	-3.862%	20	893	-66.444%
2026-03-12	37.2900	37.2900	37.2900	37.2900	+7.094%	1	898	-67.739%
2026-03-11	34.8200	34.8200	34.8200	34.8200	+1.575%	1	897	-65.451%
2026-03-10	34.2700	34.2800	34.2700	34.2800	-9.789%	2	898	-64.907%
2026-03-09	38.0000	38.0000	38.0000	38.0000	+5.409%	1	897	-68.342%
2026-03-06	34.4500	36.0500	34.4000	36.0500	+12.061%	16	905	-66.630%
2026-03-05	33.6000	33.6000	32.1700	32.1700	-5.103%	5	894	-62.605%
2026-03-04	33.9000	33.9000	33.9000	33.9000	-14.286%	2	895	-64.513%
2026-03-03	39.5500	39.5500	39.5500	39.5500	-2.921%	2	897	-69.583%
2026-02-27	40.7400	40.7400	40.7400	40.7400	-2.536%	4	899	-70.471%
2026-02-23	41.8600	42.6500	41.8000	41.8000	+1.211%	6	899	-71.220%
2026-02-19	41.6700	41.8300	41.3000	41.3000	-1.078%	3	898	-70.872%
2026-02-18	41.7500	41.7500	41.7500	41.7500	-9.475%	10	898	-71.186%
2026-02-13	45.6400	46.1200	45.6400	46.1200	-0.173%	8	894	-73.916%
2026-02-12	45.8300	46.4200	45.7700	46.2000	+13.821%	12	894	-73.961%
2026-02-11	41.6900	41.6900	40.5900	40.5900	+1.857%	4	892	-70.362%
2026-02-10	39.4800	39.8500	39.4800	39.8500	+3.319%	2	894	-69.812%
2026-02-09	38.0600	38.5700	37.4200	38.5700	-3.575%	3	894	-68.810%
2026-02-06	43.5200	43.5200	39.6000	40.0000	+20.773%	81	893	-69.925%
2026-02-05	31.6500	33.1200	31.6500	33.1200	+30.961%	47	826	-63.678%
2026-02-04	24.9500	25.2900	24.9500	25.2900	+3.014%	12	807	-52.432%
2026-02-03	23.5500	24.6000	23.5500	24.5500	+13.395%	7	807	-50.998%
2026-02-02	21.3500	21.6500	21.3000	21.6500	-2.915%	23	803	-44.434%
2026-01-30	22.6000	22.6000	22.3000	22.3000	-3.672%	271	802	-46.054%
2026-01-29	22.0000	23.9800	22.0000	23.1500	+6.928%	57	563	-48.035%
2026-01-28	20.1000	21.8800	20.1000	21.6500	+2.364%	31	581	-44.434%
2026-01-27	22.4300	22.4300	21.1500	21.1500	-8.362%	184	592	-43.121%
2026-01-26	22.3400	23.1900	22.2000	23.0800	+0.348%	54	593	-47.877%
2026-01-23	23.3700	23.5700	22.3000	23.0000	-7.071%	74	603	-47.696%
2026-01-22	25.3500	25.3500	24.4000	24.7500	-13.613%	154	586	-51.394%
2026-01-21	26.4000	28.6500	26.2000	28.6500	+5.331%	47	675	-58.010%
2026-01-20	26.2200	27.2000	25.9800	27.2000	+17.800%	8	650	-55.772%
2026-01-16	23.6500	23.6500	23.0900	23.0900	-2.779%	19	629	-47.900%
2026-01-15	24.0000	24.0000	23.1500	23.7500	-2.062%	6	629	-49.347%
2026-01-14	23.2500	24.2500	23.2500	24.2500	+12.009%	8	628	-50.392%
2026-01-13	21.2100	22.0000	21.2100	21.6500	+10.629%	9	627	-44.434%
2026-01-12	19.5700	19.5700	19.5700	19.5700	-2.297%	1	620	-38.528%
2026-01-09	21.0100	21.0100	20.0300	20.0300	-6.183%	282	621	-39.940%
2026-01-07	22.8000	22.8000	21.3500	21.3500	-2.866%	5	518	-43.653%
2026-01-06	24.9700	24.9700	21.9800	21.9800	-15.299%	13	519	-45.268%
2026-01-05	27.2500	27.2500	25.8000	25.9500	-13.959%	14	514	-53.642%
2026-01-02	25.4100	30.1600	25.4100	30.1600	+14.895%	7	516	-60.113%
2025-12-31	26.2000	26.2500	26.2000	26.2500	+0.498%	23	512	-54.171%
2025-12-30	26.4500	26.4500	26.1200	26.1200	-1.508%	19	512	-53.943%
2025-12-29	26.4300	26.5200	26.4300	26.5200	-0.301%	3	497	-54.638%
2025-12-26	26.6000	26.6000	26.6000	26.6000	+0.758%	1	497	-54.774%
2025-12-24	26.5100	26.5100	26.4000	26.4000	-8.014%	20	481	-54.432%
2025-12-19	28.7000	28.7000	28.7000	28.7000	-10.452%	15	481	-58.084%
2025-12-15	32.0300	32.0500	32.0300	32.0500	+10.594%	2	470	-62.465%
2025-12-08	28.9800	28.9800	28.9800	28.9800	-6.062%	1	470	-58.489%
2025-12-04	30.8500	30.8500	30.8500	30.8500	+7.867%	2	469	-61.005%
2025-12-03	29.2400	29.2400	28.6000	28.6000	+5.147%	16	467	-57.937%
2025-12-02	26.9000	27.2000	26.1500	27.2000	-8.232%	32	451	-55.772%
2025-11-26	29.6400	29.6400	29.6400	29.6400	-1.984%	10	429	-59.413%
2025-11-25	30.9000	30.9000	30.2400	30.2400	-4.515%	22	429	-60.218%
2025-11-24	31.6700	31.6700	31.6700	31.6700	-18.586%	1	409	-62.015%
2025-11-21	38.9000	38.9000	38.9000	38.9000	+9.577%	1	410	-69.075%
2025-11-19	35.5000	35.5000	35.5000	35.5000	+3.650%	1	409	-66.113%
2025-11-18	34.9700	34.9700	34.2500	34.2500	+14.357%	2	408	-64.876%
2025-11-17	29.9500	29.9500	29.9500	29.9500	+3.383%	5	406	-59.833%
2025-11-14	28.9700	28.9700	28.9700	28.9700	+6.312%	10	406	-58.474%
2025-11-13	27.2500	27.2500	27.2500	27.2500	+20.097%	145	396	-55.853%
2025-11-11	22.6900	22.6900	22.6900	22.6900	-1.133%	1	251	-46.981%
2025-11-10	22.7500	23.7500	22.7500	22.9500	-13.298%	11	251	-47.582%
2025-11-07	26.4700	26.4700	26.4700	26.4700	+5.711%	1	248	-54.552%
2025-11-06	22.5100	25.4000	22.5100	25.0400	+10.552%	7	248	-51.957%
2025-11-05	22.6500	22.6500	22.6500	22.6500	+7.143%	2	245	-46.887%
2025-11-04	21.3700	21.3700	21.1400	21.1400	+3.882%	2	245	-43.094%
2025-11-03	20.6000	20.7500	20.1300	20.3500	-13.404%	38	246	-40.885%
2025-10-31	22.6400	23.5000	22.2100	23.5000	-30.370%	5	246	-48.809%
2025-10-30	32.1000	33.7500	31.9500	33.7500	+9.649%	21	246	-64.356%
2025-10-29	29.9900	31.0800	29.6600	30.7800	+4.198%	44	241	-60.916%
2025-10-28	31.6500	31.8800	29.5400	29.5400	-4.710%	24	219	-59.276%
2025-10-27	30.6000	31.1900	30.6000	31.0000	-3.667%	12	217	-61.194%
2025-10-24	32.7100	32.8800	32.0200	32.1800	-6.208%	18	217	-62.617%
2025-10-23	35.1500	35.3100	34.2200	34.3100	-6.741%	20	218	-64.937%
2025-10-22	36.5200	36.7900	36.5200	36.7900	+8.685%	2	218	-67.301%
2025-10-21	34.1600	34.3400	33.2800	33.8500	-8.637%	16	218	-64.461%
2025-10-20	37.6200	38.1900	36.7100	37.0500	-6.581%	34	220	-67.530%
2025-10-17	40.9600	41.2400	39.4500	39.6600	+3.686%	8	217	-69.667%
2025-10-16	36.9200	38.2500	36.9200	38.2500	-0.881%	6	217	-68.549%
2025-10-15	38.3800	38.5900	38.3800	38.5900	+7.763%	4	217	-68.826%
2025-10-14	38.0200	38.2600	35.6700	35.8100	+1.878%	14	218	-66.406%
2025-10-13	34.6600	35.2400	34.6600	35.1500	+11.129%	24	220	-65.775%
2025-10-10	31.4000	31.6300	31.4000	31.6300	-5.186%	2	220	-61.966%
2025-10-09	33.1300	33.3600	33.1300	33.3600	-2.170%	2	220	-63.939%
2025-10-07	33.7800	34.2100	33.7800	34.1000	-0.351%	94	220	-64.721%
2025-10-06	35.5000	36.1500	34.0700	34.2200	-0.610%	25	142	-64.845%
2025-10-03	32.3500	34.4300	32.3500	34.4300	+3.705%	4	159	-65.060%
2025-10-02	33.1200	33.4900	33.0600	33.2000	-3.376%	4	159	-63.765%
2025-10-01	34.1300	34.3600	34.1300	34.3600	+0.438%	2	160	-64.988%
2025-09-30	34.6400	34.7700	34.0700	34.2100	+2.272%	6	160	-64.835%
2025-09-29	33.1200	33.4500	33.1200	33.4500	-2.279%	4	161	-64.036%
2025-09-26	34.2700	34.5300	34.1100	34.2300	-1.779%	8	162	-64.855%
2025-09-25	34.7700	34.8500	34.7700	34.8500	+6.542%	9	163	-65.481%
2025-09-24	32.7100	32.7100	32.7100	32.7100	-0.578%	1	161	-63.222%
2025-09-23	32.9400	33.1200	32.1300	32.9000	+10.514%	10	160	-63.435%
2025-09-22	28.5700	29.7700	28.4100	29.7700	+8.808%	23	161	-59.590%
2025-09-19	26.8300	27.3600	26.7800	27.3600	-1.476%	12	156	-56.031%
2025-09-18	27.7900	27.9300	27.2800	27.7700	-1.350%	16	154	-56.680%
2025-09-17	28.6700	28.6700	28.0200	28.1500	+5.629%	23	149	-57.265%
2025-09-16	26.6500	26.6500	26.6500	26.6500	-5.697%	1	130	-54.859%
2025-09-15	27.8200	28.2600	27.8200	28.2600	-4.106%	16	129	-57.431%
2025-09-12	28.9500	29.7000	28.9500	29.4700	+3.951%	28	119	-59.179%
2025-09-11	27.9800	28.3500	27.7800	28.3500	+1.070%	41	99	-57.566%
2025-09-10	26.8700	28.0500	26.8700	28.0500	+14.724%	11	67	-57.112%
2025-09-09	24.3800	24.5400	24.3700	24.4500	-5.049%	22	63	-50.798%
2025-09-08	25.3000	25.7500	25.0500	25.7500	+0.195%	12	54	-53.282%
2025-09-04	26.3500	26.3500	25.7000	25.7000	-13.729%	38	53	-53.191%
2025-09-03	29.6300	29.7900	29.6300	29.7900	-1.161%	2	60	-59.617%
2025-09-02	30.0600	30.1900	30.0200	30.1400	+6.539%	4	59	-60.086%
2025-08-29	28.1800	28.3400	28.1100	28.2900	+5.520%	8	60	-57.476%
2025-08-28	26.2000	26.8100	26.2000	26.8100	-3.353%	54	60	-55.129%
2025-08-27	27.7500	27.7500	27.7400	27.7400	-1.421%	25	43	-56.633%
2025-08-26	28.1500	28.1500	28.1400	28.1400	-1.608%	25	66	-57.249%
2025-08-19	28.6000	28.6000	28.6000	28.6000	+4.418%	25	43	-57.937%
2025-08-18	27.7500	27.7500	27.1700	27.3900	+1.822%	19	18	-56.079%
2025-08-15	26.9000	26.9000	26.9000	26.9000	-3.584%	1	2	-55.279%
2025-08-14	28.1900	28.1900	27.9000	27.9000	0.000%	2	1	-56.882%