Dark

AMZN20260821P245
AMZN Aug 21 2026 245.00 Put (AMZN260821P00245000)
option OPRA

EOD

Jul 2, 2026

14.30-6.597%(-1.01)265

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	14.0900	15.1300	13.0900	14.3000	-6.597%	265	6,294	0.000%
2026-07-01	16.6000	18.7000	14.1400	15.3100	-10.885%	901	6,294	-6.597%
2026-06-30	16.2700	17.3500	15.6500	17.1800	+6.907%	1,009	5,953	-16.764%
2026-06-29	17.8500	17.8500	13.3200	16.0700	-20.485%	1,274	6,472	-11.014%
2026-06-26	23.5400	23.8800	20.2100	20.2100	-17.611%	181	6,073	-29.243%
2026-06-25	21.3000	24.5300	21.3000	24.5300	+25.345%	354	6,037	-41.704%
2026-06-24	18.8500	19.5700	15.1800	19.5700	+3.000%	232	5,962	-26.929%
2026-06-23	20.0800	20.0800	18.1500	19.0000	-6.634%	184	5,881	-24.737%
2026-06-22	16.5500	20.7500	16.5500	20.3500	+40.055%	121	5,879	-29.730%
2026-06-18	15.9500	17.0000	14.0500	14.5300	-18.462%	213	5,739	-1.583%
2026-06-17	13.6500	18.2000	13.6500	17.8200	+32.787%	371	5,739	-19.753%
2026-06-16	12.9000	13.6300	12.1700	13.4200	-0.740%	435	5,820	+6.557%
2026-06-15	14.1000	14.1200	13.1500	13.5200	-24.130%	333	5,832	+5.769%
2026-06-12	17.4500	20.8700	17.4500	17.8200	+6.325%	356	5,769	-19.753%
2026-06-11	19.1000	19.8500	16.5100	16.7600	-9.552%	535	5,828	-14.678%
2026-06-10	17.0400	18.6100	16.4500	18.5300	+18.327%	6,903	5,487	-22.828%
2026-06-09	14.1000	16.8300	13.3000	15.6600	+4.400%	1,552	5,411	-8.685%
2026-06-08	13.7000	15.9000	13.7000	15.0000	-2.344%	701	4,890	-4.667%
2026-06-05	11.0500	15.3600	11.0500	15.3600	+29.076%	442	4,743	-6.901%
2026-06-04	12.1700	12.4500	11.3500	11.9000	-12.177%	290	4,750	+20.168%
2026-06-03	11.3500	14.4000	11.3000	13.5500	+28.802%	1,783	4,640	+5.535%
2026-06-02	10.8000	12.0000	9.8400	10.5200	+12.393%	280	4,062	+35.932%
2026-06-01	8.6500	9.7900	8.5400	9.3600	+31.092%	413	4,028	+52.778%
2026-05-29	6.8700	7.2800	6.8700	7.1400	+6.250%	50	3,951	+100.280%
2026-05-28	7.7900	7.8500	6.5500	6.7200	-6.925%	179	3,922	+112.798%
2026-05-27	7.9300	8.2000	7.2200	7.2200	-17.674%	350	3,874	+98.061%
2026-05-26	7.7200	9.5000	7.6900	8.7700	+5.030%	657	3,758	+63.056%
2026-05-22	7.7700	8.3500	7.6600	8.3500	+4.115%	413	3,085	+71.257%
2026-05-21	9.3000	9.3500	7.8800	8.0200	-11.868%	106	3,007	+78.304%
2026-05-20	9.8400	10.1500	8.9500	9.1000	-12.077%	408	3,007	+57.143%
2026-05-19	10.4400	11.5700	10.3500	10.3500	+13.115%	142	2,788	+38.164%
2026-05-18	8.9500	9.3800	8.4500	9.1500	-5.475%	140	2,788	+56.284%
2026-05-15	10.5500	10.5500	9.6500	9.6800	+9.379%	42	2,788	+47.727%
2026-05-14	8.7500	9.1500	8.7000	8.8500	+3.630%	142	2,761	+61.582%
2026-05-13	9.6000	9.8000	8.4000	8.5400	-9.149%	188	2,550	+67.447%
2026-05-12	9.3000	10.0000	8.8000	9.4000	+11.243%	245	2,550	+52.128%
2026-05-11	7.8500	8.4500	7.7500	8.4500	+6.692%	53	2,550	+69.231%
2026-05-08	8.4000	8.4000	7.8700	7.9200	-2.822%	243	2,508	+80.556%
2026-05-07	7.8100	8.4300	7.7700	8.1500	+7.947%	189	2,443	+75.460%
2026-05-06	8.2300	8.2300	7.1900	7.5500	-6.211%	610	2,406	+89.404%
2026-05-05	7.5500	8.1500	7.4100	8.0500	-6.395%	176	2,215	+77.640%
2026-05-04	8.6500	9.2000	7.8600	8.6000	-9.474%	198	2,194	+66.279%
2026-05-01	10.4100	10.8500	8.6500	9.5000	-7.946%	298	2,116	+50.526%
2026-04-30	9.2000	12.5500	9.2000	10.3200	-17.108%	428	2,116	+38.566%
2026-04-29	11.7000	12.9500	11.7000	12.4500	-7.572%	73	2,033	+14.859%
2026-04-28	13.6100	13.8200	13.3000	13.4700	+2.045%	23	2,081	+6.162%
2026-04-27	12.3200	13.3500	12.3200	13.2000	+5.600%	61	2,077	+8.333%
2026-04-24	14.2000	14.2000	12.4800	12.5000	-17.492%	113	2,070	+14.400%
2026-04-23	15.2000	15.7500	14.1500	15.1500	+0.664%	56	2,091	-5.611%
2026-04-22	15.5600	15.9000	15.0500	15.0500	-12.500%	40	2,052	-4.983%
2026-04-21	16.0000	17.2000	15.8000	17.2000	-2.494%	46	2,030	-16.860%
2026-04-20	17.3000	18.1500	17.3000	17.6400	+5.629%	80	2,030	-18.934%
2026-04-17	15.7000	16.7000	14.8000	16.7000	-5.915%	56	2,036	-14.371%
2026-04-16	17.5000	19.0000	17.5000	17.7500	-1.389%	39	2,028	-19.437%
2026-04-15	18.0500	18.4500	17.7500	18.0000	-0.552%	34	2,017	-20.556%
2026-04-14	20.0000	20.2000	16.8900	18.1000	-18.100%	584	1,994	-20.994%
2026-04-13	23.1000	23.3200	22.1000	22.1000	-3.493%	53	2,011	-35.294%
2026-04-10	22.5000	23.0000	22.3500	22.9000	-10.547%	30	1,983	-37.555%
2026-04-09	25.7500	26.3500	25.4000	25.6000	-20.373%	13	1,963	-44.141%
2026-04-08	30.9900	32.1500	30.9900	32.1500	-18.608%	3	1,959	-55.521%
2026-04-07	39.5000	39.5000	39.5000	39.5000	+2.597%	1	1,959	-63.797%
2026-04-06	38.5100	38.5100	38.5000	38.5000	-19.758%	2	1,960	-62.857%
2026-03-27	47.0000	47.9800	47.0000	47.9800	+24.785%	2	1,959	-70.196%
2026-03-26	38.5400	38.5400	38.4000	38.4500	-1.410%	5	1,960	-62.809%
2026-03-23	38.4600	39.0000	38.4600	39.0000	-11.504%	2	1,959	-63.333%
2026-03-20	44.0700	44.0700	44.0700	44.0700	+4.086%	1	1,958	-67.552%
2026-03-19	42.3400	42.3400	42.3400	42.3400	+8.286%	1	1,959	-66.226%
2026-03-16	39.0500	39.1000	39.0500	39.1000	+1.427%	11	1,959	-63.427%
2026-03-10	38.5500	38.5500	38.5500	38.5500	+1.715%	15	1,959	-62.905%
2026-03-06	37.8000	37.9000	37.8000	37.9000	+5.278%	20	1,959	-62.269%
2026-03-05	37.0000	37.0000	36.0000	36.0000	-3.666%	3	1,959	-60.278%
2026-03-04	37.4000	37.4000	37.3700	37.3700	-13.695%	6	1,959	-61.734%
2026-03-03	43.3000	43.3000	43.3000	43.3000	+1.524%	2	1,958	-66.975%
2026-02-27	42.6500	42.6500	42.6500	42.6500	+1.210%	1	1,958	-66.471%
2026-02-25	41.2500	42.1400	41.2500	42.1400	-1.335%	2	1,959	-66.065%
2026-02-24	42.6400	42.7100	42.6400	42.7100	-8.052%	2	1,959	-66.518%
2026-02-23	45.1800	46.4500	45.1800	46.4500	+12.797%	5	1,958	-69.214%
2026-02-20	44.6000	44.6000	41.1800	41.1800	-9.989%	8	1,958	-65.274%
2026-02-19	45.7500	45.7500	45.7500	45.7500	-8.810%	1	1,958	-68.743%
2026-02-12	50.1700	50.1700	50.1700	50.1700	+15.759%	3	1,959	-71.497%
2026-02-10	41.7400	43.3400	41.7400	43.3400	+2.410%	3	1,959	-67.005%
2026-02-09	42.3900	42.3900	42.3200	42.3200	-4.145%	29	1,959	-66.210%
2026-02-06	46.3500	46.3500	41.6900	44.1500	+22.231%	33	1,958	-67.610%
2026-02-05	36.9500	36.9500	35.3500	36.1200	+22.441%	22	1,960	-60.410%
2026-02-04	28.6500	29.5000	28.6500	29.5000	+8.257%	4	1,959	-51.525%
2026-02-03	26.9000	27.2500	26.9000	27.2500	+14.496%	2	1,957	-47.523%
2026-02-02	23.8000	23.8000	23.8000	23.8000	-7.573%	163	1,956	-39.916%
2026-01-30	24.7100	25.7500	24.6500	25.7500	+2.794%	107	1,793	-44.466%
2026-01-29	26.7400	27.1400	25.0500	25.0500	+3.727%	61	1,815	-42.914%
2026-01-28	22.7500	24.1500	22.7500	24.1500	+1.899%	14	1,857	-40.787%
2026-01-27	24.6100	24.7000	23.7000	23.7000	-6.509%	59	1,858	-39.662%
2026-01-26	25.3500	25.3500	25.3500	25.3500	-1.362%	1	1,802	-43.590%
2026-01-23	25.7000	25.7000	25.7000	25.7000	-3.745%	11	1,801	-44.358%
2026-01-15	26.6000	26.7000	26.6000	26.7000	-1.621%	3	1,791	-46.442%
2026-01-14	25.8000	27.1400	25.8000	27.1400	+11.458%	8	1,789	-47.310%
2026-01-13	22.4400	25.0000	22.4400	24.3500	+8.851%	370	1,784	-41.273%
2026-01-12	21.8000	22.3700	21.8000	22.3700	+1.313%	112	1,526	-36.075%
2026-01-09	22.5900	22.8000	22.0700	22.0800	-3.623%	330	1,524	-35.236%
2026-01-08	23.5600	23.5600	22.9100	22.9100	-7.322%	7	1,221	-37.582%
2026-01-07	23.7800	24.7200	23.5600	24.7200	+0.898%	20	1,221	-42.152%
2026-01-06	24.6000	24.7000	24.5000	24.5000	-22.099%	7	1,220	-41.633%
2026-01-05	31.4500	31.4500	31.4500	31.4500	+6.250%	1	1,233	-54.531%
2025-12-31	29.5500	29.6000	29.5500	29.6000	+0.852%	11	1,233	-51.689%
2025-12-23	29.3500	29.3500	29.3500	29.3500	-10.546%	4	1,233	-51.278%
2025-12-18	33.2000	33.2000	32.7600	32.8100	-2.641%	3	1,233	-56.416%
2025-12-17	33.7000	33.7000	33.7000	33.7000	+4.302%	1	1,234	-57.567%
2025-12-05	32.3200	32.4800	32.2800	32.3100	+6.987%	1,000	1,235	-55.741%
2025-12-02	29.5000	30.5000	28.7500	30.2000	-1.948%	33	310	-52.649%
2025-12-01	30.7000	30.8000	30.7000	30.8000	-8.903%	18	277	-53.571%
2025-11-25	33.8100	33.8100	33.8100	33.8100	-4.948%	1	259	-57.705%
2025-11-24	35.5700	35.5700	35.5700	35.5700	-5.800%	4	259	-59.798%
2025-11-19	38.9600	38.9600	37.7600	37.7600	+25.033%	4	255	-62.129%
2025-11-13	29.7000	30.2000	29.7000	30.2000	+20.945%	35	254	-52.649%
2025-11-11	24.9700	24.9700	24.9700	24.9700	-1.109%	1	253	-42.731%
2025-11-10	25.0500	26.1000	25.0500	25.2500	-14.552%	50	253	-43.366%
2025-11-07	28.9900	29.5500	28.9900	29.5500	+19.153%	2	211	-51.607%
2025-11-05	24.9300	25.3000	24.8000	24.8000	+10.714%	37	210	-42.339%
2025-11-03	21.7000	22.7200	21.7000	22.4000	-13.010%	9	201	-36.161%
2025-10-31	23.9800	26.2300	23.9800	25.7500	-29.024%	9	201	-44.466%
2025-10-30	35.0100	36.2800	34.8900	36.2800	+8.299%	25	200	-60.584%
2025-10-29	33.6800	33.9300	32.4800	33.5000	+2.041%	168	193	-57.313%
2025-10-28	34.3500	34.9300	32.3700	32.8300	-2.956%	29	75	-56.442%
2025-10-27	33.7200	34.1700	33.5500	33.8300	-4.489%	14	74	-57.730%
2025-10-24	35.3100	35.8100	34.9200	35.4200	-5.547%	24	74	-59.627%
2025-10-23	38.1400	38.6100	37.3600	37.5000	-5.968%	34	78	-61.867%
2025-10-22	39.0100	39.8800	39.0100	39.8800	+8.694%	4	66	-64.142%
2025-10-21	37.2500	37.5400	36.4500	36.6900	-8.822%	14	67	-61.025%
2025-10-20	40.7600	41.3900	39.9900	40.2400	-6.222%	30	65	-64.463%
2025-10-17	42.8000	43.1300	42.8000	42.9100	+0.751%	6	58	-66.674%
2025-10-16	40.0800	42.5900	40.0800	42.5900	+1.866%	10	58	-66.424%
2025-10-15	41.4600	41.9200	41.4600	41.8100	+7.508%	8	58	-65.798%
2025-10-14	39.5700	39.9200	38.8100	38.8900	+1.886%	10	58	-63.230%
2025-10-13	37.7600	38.2200	37.7600	38.1700	+10.191%	10	58	-62.536%
2025-10-10	34.3400	34.6400	34.3400	34.6400	-4.835%	2	58	-58.718%
2025-10-09	36.2000	36.4000	36.2000	36.4000	+4.179%	2	58	-60.714%
2025-10-08	34.7200	34.9400	34.7200	34.9400	-5.644%	2	58	-59.073%
2025-10-07	36.9000	37.0900	36.8300	37.0300	-0.777%	10	58	-61.383%
2025-10-06	36.8300	37.3300	36.8300	37.3200	-0.480%	6	58	-61.683%
2025-10-03	35.4200	37.5000	35.4200	37.5000	+3.505%	8	58	-61.867%
2025-10-02	37.1100	37.3100	36.0100	36.2300	+0.611%	8	55	-60.530%
2025-10-01	36.0000	36.0100	36.0000	36.0100	-4.457%	2	53	-60.289%
2025-09-30	37.8200	37.9500	37.6200	37.6900	+3.063%	6	52	-62.059%
2025-09-29	36.1700	36.5700	36.1700	36.5700	-2.324%	6	52	-60.897%
2025-09-26	37.4300	37.6900	37.3200	37.4400	-1.964%	6	52	-61.806%
2025-09-25	37.9100	38.1900	37.9100	38.1900	+6.438%	2	52	-62.556%
2025-09-23	35.8200	36.1800	35.2100	35.8800	+9.725%	13	52	-60.145%
2025-09-22	31.3600	32.7000	31.1200	32.7000	+8.855%	15	53	-56.269%
2025-09-19	29.5100	30.0400	29.3700	30.0400	-0.299%	12	48	-52.397%
2025-09-18	30.4900	30.6900	30.0400	30.1300	-2.271%	6	45	-52.539%
2025-09-15	30.3200	30.8300	30.0500	30.8300	-4.314%	26	44	-53.617%
2025-09-12	31.9700	32.5300	31.9700	32.2200	+4.951%	8	28	-55.618%
2025-09-11	30.7000	30.7000	30.7000	30.7000	+1.087%	4	29	-53.420%
2025-09-10	30.2200	30.3700	30.2200	30.3700	+12.565%	3	25	-52.914%
2025-09-09	26.7400	26.9800	26.7400	26.9800	-3.297%	2	24	-46.998%
2025-09-08	27.6600	27.9000	27.6600	27.9000	-1.239%	3	24	-48.746%
2025-09-04	28.2500	28.2500	28.2500	28.2500	-13.450%	3	23	-49.381%
2025-09-03	32.2800	32.6400	32.1100	32.6400	-1.330%	27	20	-56.189%
2025-09-02	34.0400	34.1900	32.9100	33.0800	+9.283%	4	26	-56.771%
2025-08-29	30.0600	30.2700	30.0600	30.2700	+2.680%	2	26	-52.759%
2025-08-28	30.0700	30.2300	29.0600	29.4800	-3.313%	16	26	-51.493%
2025-08-27	30.5000	30.5000	30.4900	30.4900	-3.635%	25	26	-53.099%
2025-08-26	31.3200	31.6400	31.3200	31.6400	-9.600%	4	2	-54.804%
2025-08-21	34.8200	35.0000	34.8200	35.0000	+15.626%	2	2	-59.143%
2025-08-18	30.0900	30.2700	30.0900	30.2700	+0.900%	2	2	-52.759%
2025-08-15	30.0000	30.0000	30.0000	30.0000	-0.431%	1	2	-52.333%
2025-08-14	30.1300	30.1300	30.1300	30.1300	0.000%	1	1	-52.539%