Dark

AMZN20260821P250
AMZN Aug 21 2026 250.00 Put (AMZN260821P00250000)
option OPRA

EOD

Aug 20, 2026

0.1400+100.000%(+0.0700)2,808

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0800	0.1700	0.0600	0.1400	+100.000%	2,808	27,504	0.000%
2026-08-19	0.2800	0.4200	0.0600	0.0700	-82.500%	4,430	27,705	+100.000%
2026-08-18	0.4300	0.7900	0.2300	0.4000	0.000%	18,315	28,216	-65.000%
2026-08-17	0.2600	0.7200	0.2400	0.4000	-4.762%	5,500	17,377	-65.000%
2026-08-14	0.4600	0.5000	0.3300	0.4200	-16.000%	4,369	17,579	-66.667%
2026-08-13	0.5400	0.5900	0.3500	0.5000	-5.660%	991	17,103	-72.000%
2026-08-12	0.4200	0.5800	0.3000	0.5300	+43.243%	2,158	16,880	-73.585%
2026-08-11	0.3300	0.4400	0.3000	0.3700	+8.824%	574	16,814	-62.162%
2026-08-10	0.5400	0.5400	0.3000	0.3400	-33.333%	830	16,638	-58.824%
2026-08-07	0.6300	0.6700	0.4300	0.5100	-42.045%	914	16,912	-72.549%
2026-08-06	1.0100	1.0100	0.7200	0.8800	-6.383%	910	16,811	-84.091%
2026-08-05	0.6600	1.1600	0.6000	0.9400	+4.444%	973	16,840	-85.106%
2026-08-04	1.0100	1.0500	0.7100	0.9000	+38.462%	2,635	16,761	-84.444%
2026-08-03	0.9200	1.0500	0.5500	0.6500	-61.078%	1,540	15,637	-78.462%
2026-07-31	4.1000	5.2000	1.4300	1.6700	-91.822%	5,937	15,791	-91.617%
2026-07-30	20.5600	22.3900	17.6500	20.4200	-8.635%	1,677	15,669	-99.314%
2026-07-29	23.8000	25.3000	21.6800	22.3500	-1.542%	50	16,097	-99.374%
2026-07-28	23.4500	24.7900	21.8000	22.7000	+1.566%	118	16,127	-99.383%
2026-07-27	20.1500	22.3500	19.8500	22.3500	+0.949%	102	16,129	-99.374%
2026-07-24	20.8000	22.6000	20.3800	22.1400	+4.188%	222	16,156	-99.368%
2026-07-23	19.5100	22.5900	18.4500	21.2500	+46.048%	170	16,046	-99.341%
2026-07-22	14.5400	15.6400	13.6000	14.5500	+10.646%	223	16,067	-99.038%
2026-07-21	12.7500	13.4700	12.7000	13.1500	+8.948%	207	16,052	-98.935%
2026-07-20	12.7000	12.7500	10.9300	12.0700	-12.978%	321	16,069	-98.840%
2026-07-17	15.3000	15.3000	12.6500	13.8700	+8.870%	1,381	16,069	-98.991%
2026-07-16	10.5700	13.6000	9.7200	12.7400	+15.294%	774	15,127	-98.901%
2026-07-15	12.3800	12.5600	10.3500	11.0500	-20.159%	729	14,946	-98.733%
2026-07-14	15.1200	16.0000	13.7400	13.8400	-4.552%	295	14,962	-98.988%
2026-07-13	15.7200	15.7200	13.4500	14.5000	-7.348%	808	14,931	-99.034%
2026-07-10	13.7500	16.0000	13.3500	15.6500	+5.034%	361	14,679	-99.105%
2026-07-09	18.6400	19.5900	14.9000	14.9000	-11.045%	245	14,639	-99.060%
2026-07-08	17.1500	18.0500	16.6000	16.7500	+7.029%	130	14,566	-99.164%
2026-07-07	15.1000	16.9900	14.4400	15.6500	-4.979%	488	14,573	-99.105%
2026-07-06	17.0000	18.1500	15.7500	16.4700	-2.544%	252	14,206	-99.150%
2026-07-02	17.5500	18.0900	15.7000	16.9000	-7.143%	329	14,144	-99.172%
2026-07-01	20.0000	21.8900	16.6900	18.2000	-8.174%	574	14,144	-99.231%
2026-06-30	19.2500	20.4500	18.6600	19.8200	+4.481%	305	14,108	-99.294%
2026-06-29	19.9700	19.9700	15.9500	18.9700	-21.286%	214	14,024	-99.262%
2026-06-26	27.9300	28.1100	23.5500	24.1000	-15.081%	414	14,015	-99.419%
2026-06-25	27.8500	28.6000	25.0700	28.3800	+28.126%	726	13,973	-99.507%
2026-06-24	22.2300	22.2300	18.0500	22.1500	-1.468%	254	13,621	-99.368%
2026-06-23	23.0800	23.4500	21.3000	22.4800	-4.947%	284	13,692	-99.377%
2026-06-22	19.2000	24.3000	19.0000	23.6500	+38.304%	324	13,724	-99.408%
2026-06-18	21.0300	21.0300	16.7400	17.1000	-18.533%	165	13,694	-99.181%
2026-06-17	16.5000	21.3700	16.5000	20.9900	+31.024%	228	13,694	-99.333%
2026-06-16	15.4900	16.2500	14.7500	16.0200	+0.755%	409	13,442	-99.126%
2026-06-15	17.0700	17.0700	15.6700	15.9000	-23.741%	462	13,253	-99.119%
2026-06-12	23.2300	23.3400	20.8500	20.8500	+7.198%	932	13,180	-99.329%
2026-06-11	21.5200	23.0000	19.2000	19.4500	-9.408%	342	12,514	-99.280%
2026-06-10	19.3100	21.5900	19.3100	21.4700	+21.850%	140	12,279	-99.348%
2026-06-09	15.6000	20.0000	15.6000	17.6200	-1.011%	364	12,236	-99.205%
2026-06-08	17.2300	18.5500	16.1000	17.8000	+1.136%	920	12,167	-99.213%
2026-06-05	13.4000	17.9800	13.4000	17.6000	+26.165%	441	11,621	-99.205%
2026-06-04	14.5000	14.8700	13.2600	13.9500	-12.539%	513	11,605	-98.996%
2026-06-03	13.2000	17.0000	13.2000	15.9500	+23.166%	1,277	11,202	-99.122%
2026-06-02	13.0000	14.0100	11.7900	12.9500	+12.121%	591	10,462	-98.919%
2026-06-01	9.7000	11.6500	9.7000	11.5500	+35.088%	431	10,129	-98.788%
2026-05-29	8.1500	8.7900	8.0000	8.5500	+8.091%	374	9,929	-98.363%
2026-05-28	8.9500	9.5000	7.8500	7.9100	-11.620%	368	9,841	-98.230%
2026-05-27	9.6000	9.9700	8.6000	8.9500	-13.107%	441	9,796	-98.436%
2026-05-26	9.1500	11.1000	9.1500	10.3000	+5.858%	515	9,749	-98.641%
2026-05-22	9.2000	9.7500	9.2000	9.7300	+3.511%	957	8,762	-98.561%
2026-05-21	11.4000	11.4100	9.3000	9.4000	-11.737%	5,377	3,857	-98.511%
2026-05-20	12.0700	12.0700	10.6000	10.6500	-14.044%	610	3,857	-98.685%
2026-05-19	12.2400	13.8300	12.2400	12.3900	+15.794%	179	3,655	-98.870%
2026-05-18	11.1000	11.1800	9.9100	10.7000	-6.140%	165	3,655	-98.692%
2026-05-15	11.9500	12.2000	11.2100	11.4000	+10.680%	330	3,655	-98.772%
2026-05-14	9.9500	10.6000	9.9500	10.3000	+2.897%	242	3,474	-98.641%
2026-05-13	11.5000	11.5000	9.8100	10.0100	-6.449%	264	3,382	-98.601%
2026-05-12	10.8400	11.6400	10.7000	10.7000	+5.941%	227	3,382	-98.692%
2026-05-11	10.1000	10.1000	9.1500	10.1000	+9.189%	220	3,382	-98.614%
2026-05-08	9.9500	9.9500	9.1800	9.2500	-4.145%	307	3,290	-98.486%
2026-05-07	9.2000	9.7000	9.1400	9.6500	+7.222%	230	3,236	-98.549%
2026-05-06	9.3000	9.5500	8.3700	9.0000	-3.949%	327	3,147	-98.444%
2026-05-05	8.4000	9.7000	8.4000	9.3700	-6.300%	307	3,127	-98.506%
2026-05-04	9.8200	10.7000	9.2000	10.0000	-9.173%	423	2,930	-98.600%
2026-05-01	12.4700	12.4700	10.1600	11.0100	-9.754%	214	2,566	-98.728%
2026-04-30	9.8500	14.2600	9.8500	12.2000	-16.151%	250	2,566	-98.852%
2026-04-29	15.8500	15.8500	13.4000	14.5500	-5.335%	71	2,479	-99.038%
2026-04-28	15.8000	15.8700	15.1100	15.3700	+0.589%	626	2,454	-99.089%
2026-04-27	14.3800	15.3000	14.1400	15.2800	+6.481%	134	2,022	-99.084%
2026-04-24	15.8600	16.0500	14.2500	14.3500	-18.047%	125	1,955	-99.024%
2026-04-23	17.4300	18.0000	16.2500	17.5100	+2.099%	85	1,921	-99.200%
2026-04-22	18.4500	18.4500	16.9000	17.1500	-11.140%	213	1,881	-99.184%
2026-04-21	17.6000	19.3000	17.6000	19.3000	-2.030%	1,386	1,741	-99.275%
2026-04-20	20.2000	20.8000	19.7000	19.7000	+3.958%	22	1,741	-99.289%
2026-04-17	17.8500	19.0000	17.2000	18.9500	-3.856%	700	1,732	-99.261%
2026-04-16	19.8500	21.3000	19.7100	19.7100	-2.426%	64	1,672	-99.290%
2026-04-15	20.5500	20.9500	20.2000	20.2000	-0.444%	119	1,653	-99.307%
2026-04-14	22.6500	22.6500	19.0600	20.2900	-21.811%	437	1,604	-99.310%
2026-04-13	25.9500	25.9500	25.9500	25.9500	+2.125%	3	1,263	-99.461%
2026-04-10	25.8000	26.0600	25.4100	25.4100	-12.979%	11	1,260	-99.449%
2026-04-09	33.4000	33.4000	29.2000	29.2000	-18.207%	59	1,260	-99.521%
2026-04-08	35.7000	35.7000	35.7000	35.7000	-15.141%	1	1,307	-99.608%
2026-04-07	42.0700	42.0700	42.0700	42.0700	-1.935%	1	1,306	-99.667%
2026-04-06	42.9000	42.9000	42.9000	42.9000	-3.378%	3	1,307	-99.674%
2026-04-02	47.5800	47.5800	44.4000	44.4000	+2.304%	8	1,307	-99.685%
2026-04-01	43.5500	43.5500	42.8200	43.4000	-3.513%	5	1,307	-99.677%
2026-03-31	46.9400	46.9400	44.9800	44.9800	-12.524%	5	1,310	-99.689%
2026-03-30	51.4200	51.4200	51.4200	51.4200	+0.626%	3	1,310	-99.728%
2026-03-27	50.6000	51.3300	50.6000	51.1000	+20.094%	14	1,308	-99.726%
2026-03-25	42.5300	42.5500	42.5300	42.5500	-10.927%	9	1,303	-99.671%
2026-03-20	47.0700	47.7700	47.0700	47.7700	+5.429%	9	1,294	-99.707%
2026-03-19	45.3100	45.3100	45.3100	45.3100	-0.308%	3	1,285	-99.691%
2026-03-12	45.4500	45.4500	45.4500	45.4500	-0.241%	2	1,282	-99.692%
2026-03-09	45.5600	45.5600	45.5600	45.5600	+11.122%	1	1,283	-99.693%
2026-03-06	41.6100	41.9600	41.0000	41.0000	+3.666%	4	1,284	-99.659%
2026-03-05	39.5500	39.5500	39.5500	39.5500	-3.301%	1	1,286	-99.646%
2026-03-04	41.7000	41.7000	40.9000	40.9000	-13.347%	3	1,286	-99.658%
2026-03-03	47.2000	47.2000	47.2000	47.2000	+0.963%	1	1,289	-99.703%
2026-03-02	46.7500	46.7500	46.7000	46.7500	-3.807%	9	1,290	-99.701%
2026-02-27	48.6000	48.6000	48.6000	48.6000	+8.120%	5	1,290	-99.712%
2026-02-25	44.9500	44.9500	44.9500	44.9500	-6.549%	8	1,292	-99.689%
2026-02-20	48.1000	48.1000	48.1000	48.1000	-3.083%	30	1,292	-99.709%
2026-02-19	49.6300	49.6300	49.6300	49.6300	+2.436%	1	1,322	-99.718%
2026-02-18	49.4800	49.4800	48.1500	48.4500	-12.228%	34	1,321	-99.711%
2026-02-13	54.6300	55.2000	54.5500	55.2000	+7.184%	10	1,291	-99.746%
2026-02-12	51.5000	52.0000	51.5000	51.5000	+2.264%	10	1,291	-99.728%
2026-02-11	47.0300	51.1000	47.0300	50.3600	+6.899%	5	1,289	-99.722%
2026-02-10	44.1500	47.1100	44.1500	47.1100	-0.085%	10	1,288	-99.703%
2026-02-09	47.1500	47.1500	47.1500	47.1500	-3.242%	3	1,278	-99.703%
2026-02-06	51.1500	51.4000	46.7200	48.7300	+25.560%	124	1,275	-99.713%
2026-02-05	39.7000	39.8500	37.9000	38.8100	+32.911%	43	1,169	-99.639%
2026-01-30	27.0000	29.2000	27.0000	29.2000	-1.351%	9	1,163	-99.521%
2026-01-29	29.0000	29.6000	29.0000	29.6000	+11.278%	4	1,158	-99.527%
2026-01-28	26.8000	26.8000	26.5000	26.6000	-5.169%	19	1,154	-99.474%
2026-01-26	28.0000	28.2500	28.0000	28.0500	+0.538%	42	1,148	-99.501%
2026-01-23	27.9000	27.9000	27.9000	27.9000	-19.130%	4	1,107	-99.498%
2026-01-21	34.4500	34.5000	34.4500	34.5000	+9.698%	3	1,103	-99.594%
2026-01-20	30.7500	31.4500	30.7500	31.4500	+9.582%	6	1,101	-99.555%
2026-01-16	28.7000	28.7000	28.7000	28.7000	-1.137%	1	1,103	-99.512%
2026-01-15	29.0000	29.0300	28.3000	29.0300	+0.624%	3	1,103	-99.518%
2026-01-14	28.2500	28.8500	28.2500	28.8500	+6.262%	6	1,102	-99.515%
2026-01-13	26.3500	27.6300	26.2500	27.1500	+9.476%	15	1,098	-99.484%
2026-01-12	24.4700	24.8000	24.4100	24.8000	-5.163%	7	1,086	-99.435%
2026-01-09	26.1500	26.1500	26.1500	26.1500	+2.148%	1	1,082	-99.465%
2026-01-08	27.0500	27.0500	25.6000	25.6000	-6.227%	6	1,082	-99.453%
2026-01-07	26.9000	27.3800	26.7000	27.3000	+1.299%	19	1,085	-99.487%
2026-01-06	26.9500	26.9500	26.9500	26.9500	-15.570%	1	1,069	-99.481%
2025-12-31	31.9000	32.0000	31.9000	31.9200	-1.421%	22	1,069	-99.561%
2025-12-29	32.3800	32.3800	32.3800	32.3800	+1.728%	1	1,069	-99.568%
2025-12-26	31.8300	31.8300	31.8300	31.8300	-0.995%	1	1,070	-99.560%
2025-12-24	32.1500	32.1500	32.1500	32.1500	-10.694%	3	1,069	-99.565%
2025-12-18	35.9300	36.0000	35.9300	36.0000	+3.004%	2	1,069	-99.611%
2025-12-11	34.9500	34.9500	34.9500	34.9500	+2.946%	1	1,069	-99.599%
2025-12-10	33.9000	34.2300	33.9000	33.9500	-6.551%	5	1,068	-99.588%
2025-12-08	36.3300	36.3300	36.3300	36.3300	+2.338%	1	1,069	-99.615%
2025-12-05	35.5000	35.5000	35.5000	35.5000	-3.138%	1	1,069	-99.606%
2025-12-04	36.6500	36.6500	36.6500	36.6500	+7.258%	1	1,069	-99.618%
2025-12-03	34.4500	34.4500	34.1700	34.1700	+8.476%	1,001	1,070	-99.590%
2025-12-02	32.2500	32.2500	31.4000	31.5000	-5.263%	10	69	-99.556%
2025-12-01	33.2500	33.2500	33.2500	33.2500	-8.098%	19	60	-99.579%
2025-11-25	36.1300	36.1800	36.1300	36.1800	-5.658%	2	42	-99.613%
2025-11-20	38.8500	38.8500	38.3500	38.3500	-6.917%	5	42	-99.635%
2025-11-19	41.8100	41.9700	41.0900	41.2000	+1.854%	5	43	-99.660%
2025-11-18	40.4500	40.4500	40.4500	40.4500	+11.279%	1	45	-99.654%
2025-11-17	36.3400	36.3500	36.3400	36.3500	+10.152%	2	45	-99.615%
2025-11-13	33.0000	33.0000	33.0000	33.0000	+19.349%	1	46	-99.576%
2025-11-10	27.2500	27.9000	27.2500	27.6500	-6.430%	9	46	-99.494%
2025-11-06	27.8500	29.5500	27.8500	29.5500	+10.261%	8	43	-99.526%
2025-11-05	27.6500	27.6500	26.8000	26.8000	+4.483%	5	40	-99.478%
2025-11-04	25.6500	25.6500	25.6500	25.6500	+4.057%	1	42	-99.454%
2025-11-03	24.4000	24.7000	24.4000	24.6500	-12.153%	16	39	-99.432%
2025-10-31	26.9000	28.3700	26.5000	28.0600	-28.800%	29	39	-99.501%
2025-10-30	38.4100	39.4100	38.1400	39.4100	+6.112%	16	35	-99.645%
2025-10-29	36.7900	37.1400	35.4400	37.1400	+3.627%	29	32	-99.623%
2025-10-28	37.4200	37.7300	35.7500	35.8400	-4.833%	33	28	-99.609%
2025-10-27	36.8100	37.6600	36.7100	37.6600	-2.536%	8	30	-99.628%
2025-10-24	38.8000	39.0000	38.2000	38.6400	-5.479%	27	30	-99.638%
2025-10-23	41.3100	41.9000	40.6500	40.8800	-5.239%	10	18	-99.658%
2025-10-22	43.1400	43.1400	43.1400	43.1400	+7.985%	1	17	-99.675%
2025-10-21	40.4800	40.7500	39.3300	39.9500	-9.081%	22	17	-99.650%
2025-10-20	44.2200	44.8700	43.7800	43.9400	-5.627%	12	14	-99.681%
2025-10-17	46.3500	46.6000	46.2600	46.5600	+3.513%	8	14	-99.699%
2025-10-16	43.4800	44.9800	43.3200	44.9800	-0.991%	8	14	-99.689%
2025-10-15	45.0900	45.4300	45.0900	45.4300	+7.450%	4	14	-99.692%
2025-10-14	42.9400	43.2200	42.0200	42.2800	+2.621%	4	14	-99.669%
2025-10-13	40.9200	41.2000	40.9200	41.2000	-5.483%	2	14	-99.660%
2025-10-10	43.3500	43.5900	43.3500	43.5900	+9.909%	2	14	-99.679%
2025-10-09	39.3800	39.6600	39.3800	39.6600	+2.481%	2	13	-99.647%
2025-10-08	38.5300	38.7000	38.5300	38.7000	-3.731%	2	13	-99.638%
2025-10-07	40.0300	40.3500	40.0300	40.2000	-0.961%	6	13	-99.652%
2025-10-06	40.7900	40.9000	40.4300	40.5900	+3.944%	4	13	-99.655%
2025-10-03	38.8000	39.0500	38.8000	39.0500	-0.913%	2	13	-99.641%
2025-10-02	39.0600	39.4300	39.0600	39.4100	-4.042%	12	13	-99.645%
2025-09-30	40.7400	41.0700	40.7400	41.0700	+3.765%	4	14	-99.659%
2025-09-29	39.2600	39.5800	39.2600	39.5800	-3.604%	4	14	-99.646%
2025-09-26	41.1200	41.2900	40.8700	41.0600	-1.298%	4	14	-99.659%
2025-09-25	40.7500	41.6000	40.7500	41.6000	+5.987%	6	14	-99.663%
2025-09-23	39.0800	39.2500	38.3600	39.2500	+14.132%	13	14	-99.643%
2025-09-22	34.2700	34.5700	34.0600	34.3900	+4.592%	14	8	-99.593%
2025-09-19	32.2600	32.8800	32.2500	32.8800	-1.586%	15	8	-99.574%
2025-09-18	33.3200	33.5300	33.2100	33.4100	-1.066%	8	11	-99.581%
2025-09-17	33.6200	33.7700	33.6200	33.7700	+5.995%	3	11	-99.585%
2025-09-16	31.9500	31.9500	31.8600	31.8600	-6.128%	3	11	-99.561%
2025-09-15	33.2500	33.9400	33.2500	33.9400	-3.689%	8	10	-99.588%
2025-09-12	35.0200	35.2400	35.0200	35.2400	+4.137%	2	11	-99.603%
2025-09-11	33.8400	33.8400	33.8400	33.8400	+1.105%	5	11	-99.586%
2025-09-10	31.7500	33.4700	31.7500	33.4700	+9.343%	13	13	-99.582%
2025-09-09	30.4000	30.6100	30.4000	30.6100	-4.344%	2	13	-99.543%
2025-09-05	32.0000	32.0000	32.0000	32.0000	+1.458%	5	13	-99.563%
2025-09-04	31.5300	31.5400	31.5300	31.5400	-10.194%	25	8	-99.556%
2025-09-03	35.2800	35.2800	35.1100	35.1200	+4.368%	25	27	-99.601%
2025-08-27	33.7200	33.9200	33.6500	33.6500	-1.522%	3	4	-99.584%
2025-08-26	34.1700	34.1700	34.1700	34.1700	+0.559%	1	2	-99.590%
2025-08-25	33.9800	33.9800	33.9800	33.9800	-0.206%	1	2	-99.588%
2025-08-22	34.0500	34.0500	34.0500	34.0500	+2.901%	1	1	-99.589%
2025-08-18	32.9600	33.0900	32.9600	33.0900	0.000%	2	0	-99.577%