Dark

AMZN20260821P255
AMZN Aug 21 2026 255.00 Put (AMZN260821P00255000)
option OPRA

EOD

Jul 2, 2026

19.77-3.561%(-0.73)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	21.0700	21.0700	18.8900	19.7700	-3.561%	19	3,035	0.000%
2026-07-01	23.2000	24.9300	19.6500	20.5000	-13.319%	137	3,035	-3.561%
2026-06-30	22.7800	23.6500	21.7500	23.6500	+7.111%	37	2,942	-16.406%
2026-06-29	20.8500	22.1700	18.7700	22.0800	-26.912%	129	2,932	-10.462%
2026-06-26	30.4600	30.9400	27.4500	30.2100	-5.976%	30	2,864	-34.558%
2026-06-25	27.3800	32.1300	27.3800	32.1300	+22.214%	192	2,846	-38.469%
2026-06-24	24.5000	26.2900	21.3500	26.2900	+3.098%	68	2,745	-24.800%
2026-06-23	26.1900	26.6500	24.7500	25.5000	-6.422%	24	2,720	-22.471%
2026-06-22	22.6200	27.6000	22.6200	27.2500	+32.025%	18	2,726	-27.450%
2026-06-18	24.6700	24.6700	20.0500	20.6400	-15.201%	36	2,720	-4.215%
2026-06-17	19.2000	24.3400	19.2000	24.3400	+27.836%	42	2,720	-18.776%
2026-06-16	18.4700	19.0400	17.1500	19.0400	+0.211%	265	2,708	+3.834%
2026-06-15	19.5500	19.6000	18.4500	19.0000	-22.322%	416	2,810	+4.053%
2026-06-12	24.8500	26.8200	24.4600	24.4600	+7.991%	383	2,705	-19.174%
2026-06-11	25.1900	26.2100	22.6500	22.6500	-8.262%	40	2,585	-12.715%
2026-06-10	22.0500	24.7700	22.0400	24.6900	+18.134%	51	2,575	-19.927%
2026-06-09	18.7300	22.6000	18.7100	20.9000	+1.211%	45	2,566	-5.407%
2026-06-08	19.3300	21.7000	19.3300	20.6500	+0.732%	655	2,546	-4.262%
2026-06-05	16.6800	20.6500	15.6000	20.5000	+22.975%	294	2,135	-3.561%
2026-06-04	17.3800	17.3800	16.0500	16.6700	-13.983%	97	2,050	+18.596%
2026-06-03	16.3000	19.4500	15.8500	19.3800	+30.330%	358	2,025	+2.012%
2026-06-02	15.5000	16.6500	14.0500	14.8700	+11.302%	297	1,874	+32.952%
2026-06-01	11.3500	13.7000	11.3500	13.3600	+30.980%	436	1,818	+47.979%
2026-05-29	9.8500	10.3500	9.6100	10.2000	+7.822%	73	1,661	+93.824%
2026-05-28	10.5000	11.4400	9.4000	9.4600	-9.560%	220	1,641	+108.985%
2026-05-27	11.3500	11.5300	10.3000	10.4600	-15.166%	69	1,551	+89.006%
2026-05-26	10.9500	13.0100	10.8200	12.3300	+7.031%	63	1,535	+60.341%
2026-05-22	11.0000	11.6000	10.8400	11.5200	+4.727%	275	1,298	+71.615%
2026-05-21	12.8500	13.0000	11.0000	11.0000	-10.931%	109	1,244	+79.727%
2026-05-20	13.5700	14.1000	12.3500	12.3500	-14.236%	172	1,244	+60.081%
2026-05-19	14.3100	16.0900	14.2000	14.4000	+13.834%	152	1,094	+37.292%
2026-05-18	13.0500	13.1500	11.6100	12.6500	-3.802%	38	1,094	+56.285%
2026-05-15	14.4000	14.4200	13.1300	13.1500	+9.858%	80	1,094	+50.342%
2026-05-14	12.1200	12.2000	11.9700	11.9700	+3.906%	7	1,081	+65.163%
2026-05-13	13.0900	13.1000	11.5200	11.5200	-10.350%	97	976	+71.615%
2026-05-12	13.2000	13.5000	12.7500	12.8500	+11.255%	143	976	+53.852%
2026-05-11	10.9000	11.5500	10.7400	11.5500	+6.452%	78	976	+71.169%
2026-05-08	10.9000	11.2000	10.7600	10.8500	-3.897%	109	945	+82.212%
2026-05-07	10.8200	11.3100	10.5000	11.2900	+7.422%	258	891	+75.111%
2026-05-06	10.7500	11.0500	9.9000	10.5100	-3.489%	131	790	+88.107%
2026-05-05	10.0000	11.2500	10.0000	10.8900	-8.946%	123	759	+81.543%
2026-05-04	11.9700	12.3000	10.8500	11.9600	-5.455%	108	747	+65.301%
2026-05-01	14.1000	14.1000	11.6500	12.6500	-8.333%	87	724	+56.285%
2026-04-30	13.1000	16.5000	13.1000	13.8000	-16.616%	352	724	+43.261%
2026-04-29	16.0900	16.9500	15.4300	16.5500	-6.073%	70	507	+19.456%
2026-04-28	17.8000	17.8000	17.2900	17.6200	+2.442%	23	514	+12.202%
2026-04-27	17.0000	17.4500	16.9000	17.2000	+4.878%	26	518	+14.942%
2026-04-24	18.0000	18.2000	16.4000	16.4000	-18.000%	85	515	+20.549%
2026-04-23	19.7000	20.0000	18.5000	20.0000	+2.407%	107	469	-1.150%
2026-04-22	21.1400	21.1400	19.4500	19.5300	-10.618%	61	442	+1.229%
2026-04-21	20.6700	21.8500	20.5500	21.8500	-4.376%	237	416	-9.519%
2026-04-20	22.6500	23.6500	22.6500	22.8500	+6.032%	3	341	-13.479%
2026-04-17	20.1800	21.5500	19.2500	21.5500	-5.275%	288	339	-8.260%
2026-04-16	23.6500	23.7000	22.7000	22.7500	-0.438%	36	134	-13.099%
2026-04-15	23.2500	23.7200	22.8500	22.8500	+2.743%	16	138	-13.479%
2026-04-14	24.2500	24.4000	21.5700	22.2400	-22.751%	56	134	-11.106%
2026-04-13	28.7500	28.7900	28.7500	28.7900	+1.338%	25	126	-31.330%
2026-04-10	28.7900	28.7900	28.4100	28.4100	-27.710%	5	114	-30.412%
2026-04-08	39.3000	39.3000	39.3000	39.3000	-13.816%	3	113	-49.695%
2026-04-06	45.6000	45.6000	45.6000	45.6000	-6.901%	3	116	-56.645%
2026-04-02	48.9800	48.9800	48.9800	48.9800	+4.502%	1	116	-59.637%
2026-04-01	46.8700	46.8700	46.8700	46.8700	-17.988%	1	116	-57.820%
2026-03-27	57.1000	57.1500	57.0500	57.1500	+21.209%	10	116	-65.407%
2026-03-26	47.1500	47.1500	47.1500	47.1500	+0.964%	4	112	-58.070%
2026-03-25	46.7000	46.7000	46.7000	46.7000	-7.726%	4	112	-57.666%
2026-03-09	50.6100	50.6100	50.6100	50.6100	+12.093%	1	112	-60.937%
2026-03-06	46.1000	46.1400	45.1500	45.1500	+3.793%	6	115	-56.213%
2026-03-05	43.5000	43.5000	43.5000	43.5000	-3.654%	1	118	-54.552%
2026-03-04	45.0500	45.1500	45.0500	45.1500	-11.730%	11	119	-56.213%
2026-03-03	51.1500	51.1500	51.1500	51.1500	-2.627%	1	120	-61.349%
2026-02-20	52.5300	52.5300	52.5300	52.5300	-3.721%	1	121	-62.364%
2026-02-18	54.5600	54.5600	54.5600	54.5600	-5.064%	5	120	-63.765%
2026-02-17	57.4700	57.4700	57.4700	57.4700	+3.085%	3	125	-65.599%
2026-02-12	55.7500	55.7500	55.7500	55.7500	+3.721%	10	126	-64.538%
2026-02-11	53.2900	53.7500	53.2900	53.7500	-2.978%	11	116	-63.219%
2026-02-06	55.4000	55.4000	55.4000	55.4000	+30.506%	10	115	-64.314%
2026-02-05	43.0000	43.0000	42.4500	42.4500	+33.701%	5	115	-53.428%
2026-01-29	32.2800	32.2800	31.2500	31.7500	+5.307%	17	115	-37.732%
2026-01-27	30.1500	30.1500	30.1500	30.1500	-3.365%	2	109	-34.428%
2026-01-26	31.2000	31.2000	31.2000	31.2000	-11.514%	2	110	-36.635%
2026-01-22	35.2600	35.2600	35.2600	35.2600	-2.273%	1	108	-43.931%
2026-01-20	33.7500	36.8500	33.7500	36.0800	+13.817%	5	107	-45.205%
2026-01-14	31.3500	31.7000	31.3500	31.7000	+7.276%	3	105	-37.634%
2026-01-13	29.5500	29.5500	29.5500	29.5500	+7.650%	3	102	-33.096%
2026-01-12	27.4500	27.4500	27.4500	27.4500	-7.107%	1	99	-27.978%
2026-01-07	29.1500	29.5500	28.9000	29.5500	-1.664%	32	100	-33.096%
2026-01-06	30.0500	30.0500	30.0500	30.0500	-14.509%	3	68	-34.210%
2025-12-31	35.1500	35.1500	35.1200	35.1500	-1.541%	11	67	-43.755%
2025-12-23	35.7000	35.7000	35.7000	35.7000	-5.305%	1	67	-44.622%
2025-12-19	37.7000	37.7000	37.7000	37.7000	-3.827%	10	68	-47.560%
2025-12-18	40.4500	40.4500	39.2000	39.2000	+5.689%	18	78	-49.566%
2025-12-10	37.0900	37.0900	37.0900	37.0900	-5.982%	1	76	-46.697%
2025-12-09	39.1900	39.4500	39.1900	39.4500	-0.127%	3	77	-49.886%
2025-12-04	39.5000	39.5000	39.5000	39.5000	+8.966%	5	76	-49.949%
2025-12-01	36.2500	36.2500	36.2500	36.2500	-7.051%	13	71	-45.462%
2025-11-25	39.0000	39.0000	39.0000	39.0000	-14.097%	1	60	-49.308%
2025-11-19	45.9500	45.9500	45.4000	45.4000	+50.083%	26	59	-56.454%
2025-11-10	29.8500	31.3000	29.8500	30.2500	-8.194%	16	82	-34.645%
2025-11-07	34.5000	34.5000	32.9500	32.9500	+1.855%	5	71	-40.000%
2025-11-06	30.7000	32.4000	30.7000	32.3500	+8.194%	4	72	-38.887%
2025-11-05	29.9000	29.9000	29.9000	29.9000	+0.504%	1	71	-33.880%
2025-11-04	29.5500	29.7500	29.5500	29.7500	+9.779%	20	70	-33.546%
2025-11-03	27.3700	27.3700	27.0000	27.1000	-11.726%	7	46	-27.048%
2025-10-31	29.0900	31.1500	29.0900	30.7000	-29.067%	21	46	-35.603%
2025-10-30	41.6300	43.3000	41.6300	43.2800	+8.363%	16	33	-54.321%
2025-10-29	39.9600	40.2300	38.6700	39.9400	+2.384%	8	32	-50.501%
2025-10-28	41.0200	41.3100	38.5700	39.0100	-2.694%	26	32	-49.321%
2025-10-27	40.0300	40.5100	39.8800	40.0900	-3.884%	12	30	-50.686%
2025-10-24	42.4500	42.5300	41.5500	41.7100	-5.910%	21	30	-52.601%
2025-10-23	44.7800	44.9800	44.0400	44.3300	-5.881%	6	21	-55.403%
2025-10-22	46.6400	47.1000	46.6400	47.1000	+7.929%	4	22	-58.025%
2025-10-21	43.8100	44.1600	43.1500	43.6400	-7.757%	14	22	-54.698%
2025-10-20	47.8600	48.4200	47.1700	47.3100	-5.625%	12	22	-58.212%
2025-10-17	49.6000	51.2400	49.6000	50.1300	+3.703%	13	20	-60.563%
2025-10-16	48.1100	48.3400	48.1100	48.3400	-1.307%	2	20	-59.102%
2025-10-15	48.6300	48.9800	48.6300	48.9800	+4.950%	4	20	-59.637%
2025-10-14	49.8500	49.8500	46.4100	46.6700	+3.942%	8	20	-57.639%
2025-10-13	44.7100	44.9000	44.7100	44.9000	+11.001%	2	20	-55.969%
2025-10-10	40.4500	40.4500	40.4500	40.4500	+1.378%	1	20	-51.125%
2025-10-09	43.1700	43.2700	39.9000	39.9000	-5.181%	3	21	-50.451%
2025-10-08	41.8200	42.0800	41.8200	42.0800	-3.530%	2	20	-53.018%
2025-10-07	43.2200	43.6200	43.2200	43.6200	-0.069%	4	20	-54.677%
2025-10-06	45.7000	45.7000	43.4800	43.6500	-1.222%	9	19	-54.708%
2025-10-03	44.0300	44.1900	44.0300	44.1900	+3.489%	2	14	-55.261%
2025-10-02	42.4200	42.7400	42.3900	42.7000	+0.400%	16	13	-53.700%
2025-10-01	42.5600	42.5600	42.5300	42.5300	-0.839%	2	11	-53.515%
2025-09-29	42.6700	42.9200	42.6700	42.8900	-4.092%	4	12	-53.905%
2025-09-26	44.7400	44.7400	44.5300	44.7200	-0.268%	6	12	-55.792%
2025-09-25	44.2300	44.8400	44.2300	44.8400	+4.449%	4	11	-55.910%
2025-09-23	42.4700	43.2700	41.6100	42.9300	+10.844%	10	10	-53.948%
2025-09-22	37.4200	38.7300	37.1200	38.7300	+8.033%	14	10	-48.954%
2025-09-19	35.2200	35.8500	35.1700	35.8500	-0.417%	16	10	-44.854%
2025-09-18	36.2600	36.5600	35.8000	36.0000	-2.014%	12	10	-45.083%
2025-09-17	36.5700	36.7400	36.5700	36.7400	-0.514%	2	9	-46.189%
2025-09-15	36.2600	36.9300	36.1500	36.9300	+2.640%	7	9	-46.466%
2025-09-10	34.6200	35.9800	34.6200	35.9800	+8.898%	3	9	-45.053%
2025-09-09	32.7400	33.0400	32.7400	33.0400	+0.030%	2	8	-40.163%
2025-09-08	32.9600	33.1900	32.8200	33.0300	-3.195%	10	8	-40.145%
2025-09-04	34.4600	34.4700	34.1200	34.1200	-15.586%	50	7	-42.057%
2025-09-02	40.6200	40.8300	40.2200	40.4200	+9.361%	8	2	-51.089%
2025-08-29	36.8100	36.9600	36.8100	36.9600	+0.190%	2	1	-46.510%
2025-08-27	36.7300	36.8900	36.7300	36.8900	-1.046%	2	1	-46.408%
2025-08-26	37.2800	37.2800	37.2800	37.2800	+0.485%	1	1	-46.969%
2025-08-22	37.1000	37.1000	37.1000	37.1000	0.000%	1	1	-46.712%