Dark

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

EOD

Aug 20, 2026

0.3600+89.474%(+0.1700)7,971

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4200	0.5000	0.1500	0.3600	+89.474%	7,971	9,307	0.000%
2026-08-19	0.7400	1.3300	0.1800	0.1900	-84.553%	7,886	10,595	+89.474%
2026-08-18	1.1700	2.0100	0.7100	1.2300	+16.038%	7,630	9,918	-70.732%
2026-08-17	0.5600	1.8700	0.4900	1.0600	0.000%	5,321	7,845	-66.038%
2026-08-14	1.0900	1.1000	0.7300	1.0600	+3.922%	3,306	7,027	-66.038%
2026-08-13	0.9600	1.1800	0.6700	1.0200	-1.923%	779	5,798	-64.706%
2026-08-12	0.5400	1.0600	0.5400	1.0400	+57.576%	1,206	5,642	-65.385%
2026-08-11	0.4400	0.7500	0.4400	0.6600	+37.500%	720	5,274	-45.455%
2026-08-10	0.6700	0.6900	0.4700	0.4800	-43.529%	400	5,089	-25.000%
2026-08-07	1.2100	1.3500	0.6800	0.8500	-40.559%	1,293	4,982	-57.647%
2026-08-06	1.4300	1.5000	1.1900	1.4300	-13.855%	607	4,406	-74.825%
2026-08-05	1.0200	1.8300	0.9400	1.6600	+17.730%	472	4,338	-78.313%
2026-08-04	1.5100	1.5700	1.0700	1.4100	+48.421%	674	4,182	-74.468%
2026-08-03	1.4000	1.4500	0.8000	0.9500	-59.402%	1,904	4,003	-62.105%
2026-07-31	5.3700	6.8500	2.1500	2.3400	-89.412%	1,510	3,194	-84.615%
2026-07-30	25.6500	25.6500	21.1500	22.1000	-15.938%	101	3,117	-98.371%
2026-07-29	28.4300	29.5900	25.7000	26.2900	+0.076%	29	3,155	-98.631%
2026-07-28	27.8000	29.0000	25.9300	26.2700	-0.379%	71	3,172	-98.630%
2026-07-27	23.1300	26.3700	23.1300	26.3700	+0.841%	46	3,222	-98.635%
2026-07-24	25.7700	26.1500	24.5200	26.1500	+5.657%	44	3,233	-98.623%
2026-07-23	23.3800	26.2500	22.9200	24.7500	+39.437%	181	3,222	-98.545%
2026-07-22	17.7600	18.8600	16.6200	17.7500	+10.938%	179	3,212	-97.972%
2026-07-21	15.3000	16.0800	15.3000	16.0000	+8.108%	31	3,301	-97.750%
2026-07-20	15.6000	15.6000	13.6500	14.8000	-11.800%	35	3,310	-97.568%
2026-07-17	18.5000	18.5000	15.3900	16.7800	+8.608%	208	3,307	-97.855%
2026-07-16	12.5800	15.4500	11.9800	15.4500	+16.604%	414	3,235	-97.670%
2026-07-15	14.4500	15.1800	12.7000	13.2500	-22.150%	397	3,165	-97.283%
2026-07-14	18.3600	18.5500	17.0200	17.0200	+1.612%	136	3,145	-97.885%
2026-07-13	18.7200	18.7200	16.3400	16.7500	-10.188%	97	3,120	-97.851%
2026-07-10	16.2000	19.2000	15.9500	18.6500	-1.061%	89	3,124	-98.070%
2026-07-09	20.7000	21.5000	18.8500	18.8500	-7.462%	32	3,125	-98.090%
2026-07-08	20.8000	21.2800	20.3500	20.3700	+8.351%	137	3,129	-98.233%
2026-07-07	18.9300	18.9300	18.8000	18.8000	-3.590%	2	3,049	-98.085%
2026-07-06	20.0500	20.6900	18.8200	19.5000	-1.366%	21	3,049	-98.154%
2026-07-02	21.0700	21.0700	18.8900	19.7700	-3.561%	19	3,035	-98.179%
2026-07-01	23.2000	24.9300	19.6500	20.5000	-13.319%	137	3,035	-98.244%
2026-06-30	22.7800	23.6500	21.7500	23.6500	+7.111%	37	2,942	-98.478%
2026-06-29	20.8500	22.1700	18.7700	22.0800	-26.912%	129	2,932	-98.370%
2026-06-26	30.4600	30.9400	27.4500	30.2100	-5.976%	30	2,864	-98.808%
2026-06-25	27.3800	32.1300	27.3800	32.1300	+22.214%	192	2,846	-98.880%
2026-06-24	24.5000	26.2900	21.3500	26.2900	+3.098%	68	2,745	-98.631%
2026-06-23	26.1900	26.6500	24.7500	25.5000	-6.422%	24	2,720	-98.588%
2026-06-22	22.6200	27.6000	22.6200	27.2500	+32.025%	18	2,726	-98.679%
2026-06-18	24.6700	24.6700	20.0500	20.6400	-15.201%	36	2,720	-98.256%
2026-06-17	19.2000	24.3400	19.2000	24.3400	+27.836%	42	2,720	-98.521%
2026-06-16	18.4700	19.0400	17.1500	19.0400	+0.211%	265	2,708	-98.109%
2026-06-15	19.5500	19.6000	18.4500	19.0000	-22.322%	416	2,810	-98.105%
2026-06-12	24.8500	26.8200	24.4600	24.4600	+7.991%	383	2,705	-98.528%
2026-06-11	25.1900	26.2100	22.6500	22.6500	-8.262%	40	2,585	-98.411%
2026-06-10	22.0500	24.7700	22.0400	24.6900	+18.134%	51	2,575	-98.542%
2026-06-09	18.7300	22.6000	18.7100	20.9000	+1.211%	45	2,566	-98.278%
2026-06-08	19.3300	21.7000	19.3300	20.6500	+0.732%	655	2,546	-98.257%
2026-06-05	16.6800	20.6500	15.6000	20.5000	+22.975%	294	2,135	-98.244%
2026-06-04	17.3800	17.3800	16.0500	16.6700	-13.983%	97	2,050	-97.840%
2026-06-03	16.3000	19.4500	15.8500	19.3800	+30.330%	358	2,025	-98.142%
2026-06-02	15.5000	16.6500	14.0500	14.8700	+11.302%	297	1,874	-97.579%
2026-06-01	11.3500	13.7000	11.3500	13.3600	+30.980%	436	1,818	-97.305%
2026-05-29	9.8500	10.3500	9.6100	10.2000	+7.822%	73	1,661	-96.471%
2026-05-28	10.5000	11.4400	9.4000	9.4600	-9.560%	220	1,641	-96.195%
2026-05-27	11.3500	11.5300	10.3000	10.4600	-15.166%	69	1,551	-96.558%
2026-05-26	10.9500	13.0100	10.8200	12.3300	+7.031%	63	1,535	-97.080%
2026-05-22	11.0000	11.6000	10.8400	11.5200	+4.727%	275	1,298	-96.875%
2026-05-21	12.8500	13.0000	11.0000	11.0000	-10.931%	109	1,244	-96.727%
2026-05-20	13.5700	14.1000	12.3500	12.3500	-14.236%	172	1,244	-97.085%
2026-05-19	14.3100	16.0900	14.2000	14.4000	+13.834%	152	1,094	-97.500%
2026-05-18	13.0500	13.1500	11.6100	12.6500	-3.802%	38	1,094	-97.154%
2026-05-15	14.4000	14.4200	13.1300	13.1500	+9.858%	80	1,094	-97.262%
2026-05-14	12.1200	12.2000	11.9700	11.9700	+3.906%	7	1,081	-96.992%
2026-05-13	13.0900	13.1000	11.5200	11.5200	-10.350%	97	976	-96.875%
2026-05-12	13.2000	13.5000	12.7500	12.8500	+11.255%	143	976	-97.198%
2026-05-11	10.9000	11.5500	10.7400	11.5500	+6.452%	78	976	-96.883%
2026-05-08	10.9000	11.2000	10.7600	10.8500	-3.897%	109	945	-96.682%
2026-05-07	10.8200	11.3100	10.5000	11.2900	+7.422%	258	891	-96.811%
2026-05-06	10.7500	11.0500	9.9000	10.5100	-3.489%	131	790	-96.575%
2026-05-05	10.0000	11.2500	10.0000	10.8900	-8.946%	123	759	-96.694%
2026-05-04	11.9700	12.3000	10.8500	11.9600	-5.455%	108	747	-96.990%
2026-05-01	14.1000	14.1000	11.6500	12.6500	-8.333%	87	724	-97.154%
2026-04-30	13.1000	16.5000	13.1000	13.8000	-16.616%	352	724	-97.391%
2026-04-29	16.0900	16.9500	15.4300	16.5500	-6.073%	70	507	-97.825%
2026-04-28	17.8000	17.8000	17.2900	17.6200	+2.442%	23	514	-97.957%
2026-04-27	17.0000	17.4500	16.9000	17.2000	+4.878%	26	518	-97.907%
2026-04-24	18.0000	18.2000	16.4000	16.4000	-18.000%	85	515	-97.805%
2026-04-23	19.7000	20.0000	18.5000	20.0000	+2.407%	107	469	-98.200%
2026-04-22	21.1400	21.1400	19.4500	19.5300	-10.618%	61	442	-98.157%
2026-04-21	20.6700	21.8500	20.5500	21.8500	-4.376%	237	416	-98.352%
2026-04-20	22.6500	23.6500	22.6500	22.8500	+6.032%	3	341	-98.425%
2026-04-17	20.1800	21.5500	19.2500	21.5500	-5.275%	288	339	-98.329%
2026-04-16	23.6500	23.7000	22.7000	22.7500	-0.438%	36	134	-98.418%
2026-04-15	23.2500	23.7200	22.8500	22.8500	+2.743%	16	138	-98.425%
2026-04-14	24.2500	24.4000	21.5700	22.2400	-22.751%	56	134	-98.381%
2026-04-13	28.7500	28.7900	28.7500	28.7900	+1.338%	25	126	-98.750%
2026-04-10	28.7900	28.7900	28.4100	28.4100	-27.710%	5	114	-98.733%
2026-04-08	39.3000	39.3000	39.3000	39.3000	-13.816%	3	113	-99.084%
2026-04-06	45.6000	45.6000	45.6000	45.6000	-6.901%	3	116	-99.211%
2026-04-02	48.9800	48.9800	48.9800	48.9800	+4.502%	1	116	-99.265%
2026-04-01	46.8700	46.8700	46.8700	46.8700	-17.988%	1	116	-99.232%
2026-03-27	57.1000	57.1500	57.0500	57.1500	+21.209%	10	116	-99.370%
2026-03-26	47.1500	47.1500	47.1500	47.1500	+0.964%	4	112	-99.236%
2026-03-25	46.7000	46.7000	46.7000	46.7000	-7.726%	4	112	-99.229%
2026-03-09	50.6100	50.6100	50.6100	50.6100	+12.093%	1	112	-99.289%
2026-03-06	46.1000	46.1400	45.1500	45.1500	+3.793%	6	115	-99.203%
2026-03-05	43.5000	43.5000	43.5000	43.5000	-3.654%	1	118	-99.172%
2026-03-04	45.0500	45.1500	45.0500	45.1500	-11.730%	11	119	-99.203%
2026-03-03	51.1500	51.1500	51.1500	51.1500	-2.627%	1	120	-99.296%
2026-02-20	52.5300	52.5300	52.5300	52.5300	-3.721%	1	121	-99.315%
2026-02-18	54.5600	54.5600	54.5600	54.5600	-5.064%	5	120	-99.340%
2026-02-17	57.4700	57.4700	57.4700	57.4700	+3.085%	3	125	-99.374%
2026-02-12	55.7500	55.7500	55.7500	55.7500	+3.721%	10	126	-99.354%
2026-02-11	53.2900	53.7500	53.2900	53.7500	-2.978%	11	116	-99.330%
2026-02-06	55.4000	55.4000	55.4000	55.4000	+30.506%	10	115	-99.350%
2026-02-05	43.0000	43.0000	42.4500	42.4500	+33.701%	5	115	-99.152%
2026-01-29	32.2800	32.2800	31.2500	31.7500	+5.307%	17	115	-98.866%
2026-01-27	30.1500	30.1500	30.1500	30.1500	-3.365%	2	109	-98.806%
2026-01-26	31.2000	31.2000	31.2000	31.2000	-11.514%	2	110	-98.846%
2026-01-22	35.2600	35.2600	35.2600	35.2600	-2.273%	1	108	-98.979%
2026-01-20	33.7500	36.8500	33.7500	36.0800	+13.817%	5	107	-99.002%
2026-01-14	31.3500	31.7000	31.3500	31.7000	+7.276%	3	105	-98.864%
2026-01-13	29.5500	29.5500	29.5500	29.5500	+7.650%	3	102	-98.782%
2026-01-12	27.4500	27.4500	27.4500	27.4500	-7.107%	1	99	-98.689%
2026-01-07	29.1500	29.5500	28.9000	29.5500	-1.664%	32	100	-98.782%
2026-01-06	30.0500	30.0500	30.0500	30.0500	-14.509%	3	68	-98.802%
2025-12-31	35.1500	35.1500	35.1200	35.1500	-1.541%	11	67	-98.976%
2025-12-23	35.7000	35.7000	35.7000	35.7000	-5.305%	1	67	-98.992%
2025-12-19	37.7000	37.7000	37.7000	37.7000	-3.827%	10	68	-99.045%
2025-12-18	40.4500	40.4500	39.2000	39.2000	+5.689%	18	78	-99.082%
2025-12-10	37.0900	37.0900	37.0900	37.0900	-5.982%	1	76	-99.029%
2025-12-09	39.1900	39.4500	39.1900	39.4500	-0.127%	3	77	-99.087%
2025-12-04	39.5000	39.5000	39.5000	39.5000	+8.966%	5	76	-99.089%
2025-12-01	36.2500	36.2500	36.2500	36.2500	-7.051%	13	71	-99.007%
2025-11-25	39.0000	39.0000	39.0000	39.0000	-14.097%	1	60	-99.077%
2025-11-19	45.9500	45.9500	45.4000	45.4000	+50.083%	26	59	-99.207%
2025-11-10	29.8500	31.3000	29.8500	30.2500	-8.194%	16	82	-98.810%
2025-11-07	34.5000	34.5000	32.9500	32.9500	+1.855%	5	71	-98.907%
2025-11-06	30.7000	32.4000	30.7000	32.3500	+8.194%	4	72	-98.887%
2025-11-05	29.9000	29.9000	29.9000	29.9000	+0.504%	1	71	-98.796%
2025-11-04	29.5500	29.7500	29.5500	29.7500	+9.779%	20	70	-98.790%
2025-11-03	27.3700	27.3700	27.0000	27.1000	-11.726%	7	46	-98.672%
2025-10-31	29.0900	31.1500	29.0900	30.7000	-29.067%	21	46	-98.827%
2025-10-30	41.6300	43.3000	41.6300	43.2800	+8.363%	16	33	-99.168%
2025-10-29	39.9600	40.2300	38.6700	39.9400	+2.384%	8	32	-99.099%
2025-10-28	41.0200	41.3100	38.5700	39.0100	-2.694%	26	32	-99.077%
2025-10-27	40.0300	40.5100	39.8800	40.0900	-3.884%	12	30	-99.102%
2025-10-24	42.4500	42.5300	41.5500	41.7100	-5.910%	21	30	-99.137%
2025-10-23	44.7800	44.9800	44.0400	44.3300	-5.881%	6	21	-99.188%
2025-10-22	46.6400	47.1000	46.6400	47.1000	+7.929%	4	22	-99.236%
2025-10-21	43.8100	44.1600	43.1500	43.6400	-7.757%	14	22	-99.175%
2025-10-20	47.8600	48.4200	47.1700	47.3100	-5.625%	12	22	-99.239%
2025-10-17	49.6000	51.2400	49.6000	50.1300	+3.703%	13	20	-99.282%
2025-10-16	48.1100	48.3400	48.1100	48.3400	-1.307%	2	20	-99.255%
2025-10-15	48.6300	48.9800	48.6300	48.9800	+4.950%	4	20	-99.265%
2025-10-14	49.8500	49.8500	46.4100	46.6700	+3.942%	8	20	-99.229%
2025-10-13	44.7100	44.9000	44.7100	44.9000	+11.001%	2	20	-99.198%
2025-10-10	40.4500	40.4500	40.4500	40.4500	+1.378%	1	20	-99.110%
2025-10-09	43.1700	43.2700	39.9000	39.9000	-5.181%	3	21	-99.098%
2025-10-08	41.8200	42.0800	41.8200	42.0800	-3.530%	2	20	-99.144%
2025-10-07	43.2200	43.6200	43.2200	43.6200	-0.069%	4	20	-99.175%
2025-10-06	45.7000	45.7000	43.4800	43.6500	-1.222%	9	19	-99.175%
2025-10-03	44.0300	44.1900	44.0300	44.1900	+3.489%	2	14	-99.185%
2025-10-02	42.4200	42.7400	42.3900	42.7000	+0.400%	16	13	-99.157%
2025-10-01	42.5600	42.5600	42.5300	42.5300	-0.839%	2	11	-99.154%
2025-09-29	42.6700	42.9200	42.6700	42.8900	-4.092%	4	12	-99.161%
2025-09-26	44.7400	44.7400	44.5300	44.7200	-0.268%	6	12	-99.195%
2025-09-25	44.2300	44.8400	44.2300	44.8400	+4.449%	4	11	-99.197%
2025-09-23	42.4700	43.2700	41.6100	42.9300	+10.844%	10	10	-99.161%
2025-09-22	37.4200	38.7300	37.1200	38.7300	+8.033%	14	10	-99.070%
2025-09-19	35.2200	35.8500	35.1700	35.8500	-0.417%	16	10	-98.996%
2025-09-18	36.2600	36.5600	35.8000	36.0000	-2.014%	12	10	-99.000%
2025-09-17	36.5700	36.7400	36.5700	36.7400	-0.514%	2	9	-99.020%
2025-09-15	36.2600	36.9300	36.1500	36.9300	+2.640%	7	9	-99.025%
2025-09-10	34.6200	35.9800	34.6200	35.9800	+8.898%	3	9	-98.999%
2025-09-09	32.7400	33.0400	32.7400	33.0400	+0.030%	2	8	-98.910%
2025-09-08	32.9600	33.1900	32.8200	33.0300	-3.195%	10	8	-98.910%
2025-09-04	34.4600	34.4700	34.1200	34.1200	-15.586%	50	7	-98.945%
2025-09-02	40.6200	40.8300	40.2200	40.4200	+9.361%	8	2	-99.109%
2025-08-29	36.8100	36.9600	36.8100	36.9600	+0.190%	2	1	-99.026%
2025-08-27	36.7300	36.8900	36.7300	36.8900	-1.046%	2	1	-99.024%
2025-08-26	37.2800	37.2800	37.2800	37.2800	+0.485%	1	1	-99.034%
2025-08-22	37.1000	37.1000	37.1000	37.1000	0.000%	1	1	-99.030%