Dark

AMZN20260821P260
AMZN Aug 21 2026 260.00 Put (AMZN260821P00260000)
option OPRA

EOD

Aug 20, 2026

1.71+151.471%(+1.03)33,140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3600	1.9800	0.6500	1.7100	+151.471%	33,140	18,626	0.000%
2026-08-19	2.0300	3.4500	0.5900	0.6800	-78.750%	11,955	15,535	+151.471%
2026-08-18	3.1500	4.4500	2.0300	3.2000	+24.031%	6,423	12,933	-46.563%
2026-08-17	1.5500	4.1400	1.2900	2.5800	+6.612%	10,107	12,805	-33.721%
2026-08-14	2.1300	2.5400	1.6700	2.4200	+11.521%	4,755	12,088	-29.339%
2026-08-13	2.0000	2.4000	1.3200	2.1700	+9.596%	2,817	10,751	-21.198%
2026-08-12	1.2200	2.0200	1.0200	1.9800	+55.906%	1,986	9,671	-13.636%
2026-08-11	0.8700	1.3600	0.8700	1.2700	+44.318%	712	8,906	+34.646%
2026-08-10	1.5100	1.5100	0.7300	0.8800	-41.333%	2,018	8,622	+94.318%
2026-08-07	1.8500	1.8500	1.1100	1.5000	-33.333%	706	8,080	+14.000%
2026-08-06	2.8700	2.8700	1.9100	2.2500	-10.000%	906	8,062	-24.000%
2026-08-05	1.5900	2.9000	1.4000	2.5000	+19.048%	1,719	7,987	-31.600%
2026-08-04	2.2800	2.3400	1.6500	2.1000	+51.079%	1,207	8,048	-18.571%
2026-08-03	2.0000	2.2600	1.1500	1.3900	-62.432%	2,271	8,171	+23.022%
2026-07-31	8.1500	8.1500	3.2400	3.7000	-85.317%	8,659	7,704	-53.784%
2026-07-30	27.6900	29.4500	24.8000	25.2000	-21.981%	830	6,385	-93.214%
2026-07-29	33.8600	33.8600	29.6000	32.3000	+4.396%	445	6,641	-94.706%
2026-07-28	31.9000	31.9000	30.5500	30.9400	+2.825%	50	6,272	-94.473%
2026-07-27	27.1700	30.3000	27.1700	30.0900	+0.233%	127	6,296	-94.317%
2026-07-24	30.1000	30.1400	29.0700	30.0200	+2.562%	8	6,373	-94.304%
2026-07-23	29.0000	30.2400	28.4500	29.2700	+37.096%	423	6,371	-94.158%
2026-07-22	21.6000	21.6000	21.3500	21.3500	+12.073%	39	6,182	-91.991%
2026-07-21	18.9900	19.4000	18.8500	19.0500	+6.425%	30	6,182	-91.024%
2026-07-20	18.7700	18.7700	16.3500	17.9000	-10.990%	51	6,157	-90.447%
2026-07-17	21.4800	21.4800	18.4000	20.1100	+17.740%	252	6,157	-91.497%
2026-07-16	15.0000	17.0800	14.5600	17.0800	+7.085%	668	6,077	-89.988%
2026-07-15	18.2500	18.3200	15.2200	15.9500	-19.036%	471	5,978	-89.279%
2026-07-14	21.5200	22.0500	19.7000	19.7000	-4.136%	213	5,971	-91.320%
2026-07-13	20.3300	20.5500	19.4900	20.5500	-4.196%	162	5,879	-91.679%
2026-07-10	20.0100	22.6000	20.0100	21.4500	-0.464%	102	5,822	-92.028%
2026-07-09	26.0900	26.0900	21.5500	21.5500	-5.689%	70	5,850	-92.065%
2026-07-08	23.3500	24.6500	22.8500	22.8500	+4.386%	39	5,876	-92.516%
2026-07-07	20.4000	23.4500	20.4000	21.8900	-2.494%	118	5,869	-92.188%
2026-07-06	23.3500	23.5200	21.8000	22.4500	-3.854%	418	5,762	-92.383%
2026-07-02	22.4000	23.3500	22.4000	23.3500	+0.908%	6	5,389	-92.677%
2026-07-01	26.9600	28.6000	23.1400	23.1400	-14.926%	138	5,389	-92.610%
2026-06-30	26.1900	27.5500	26.0600	27.2000	+9.281%	23	5,347	-93.713%
2026-06-29	25.0500	25.8000	21.8000	24.8900	-27.201%	138	5,347	-93.130%
2026-06-26	36.1300	36.1300	31.4300	34.1900	-3.007%	25	5,383	-94.999%
2026-06-25	36.1900	36.1900	33.1800	35.2500	+15.385%	25	5,373	-95.149%
2026-06-24	30.5000	30.5500	24.9900	30.5500	+4.231%	9	5,360	-94.403%
2026-06-23	30.3300	30.3300	28.8500	29.3100	-6.208%	22	5,356	-94.166%
2026-06-22	26.2500	31.3200	26.2500	31.2500	+29.026%	377	5,342	-94.528%
2026-06-18	26.9600	28.2000	23.6600	24.2200	-13.808%	901	4,678	-92.940%
2026-06-17	22.1800	28.1000	22.1800	28.1000	+27.727%	40	4,678	-93.915%
2026-06-16	21.2500	22.2500	20.4000	22.0000	-0.227%	184	4,654	-92.227%
2026-06-15	22.7000	22.9300	21.6000	22.0500	-20.397%	150	4,544	-92.245%
2026-06-12	29.3000	30.2000	27.7000	27.7000	+6.538%	96	4,539	-93.827%
2026-06-11	28.7300	29.4500	25.5000	26.0000	-7.143%	27	4,508	-93.423%
2026-06-10	26.0000	28.0000	25.8000	28.0000	+18.343%	69	4,492	-93.893%
2026-06-09	21.9900	26.0000	21.5000	23.6600	-3.033%	138	4,494	-92.773%
2026-06-08	22.4100	24.6200	22.4100	24.4000	+4.991%	181	4,441	-92.992%
2026-06-05	18.5100	23.5000	18.5100	23.2400	+20.916%	146	4,341	-92.642%
2026-06-04	19.8700	19.8700	18.5000	19.2200	-14.767%	135	4,324	-91.103%
2026-06-03	19.3000	22.7900	18.5500	22.5500	+29.226%	164	4,313	-92.417%
2026-06-02	19.0000	19.1500	16.3500	17.4500	+9.063%	586	4,269	-90.201%
2026-06-01	15.1000	16.0100	14.4000	16.0000	+32.231%	408	3,905	-89.313%
2026-05-29	12.1800	12.3500	11.5000	12.1000	+6.890%	64	3,819	-85.868%
2026-05-28	11.9500	13.4500	11.2000	11.3200	-8.042%	202	3,791	-84.894%
2026-05-27	13.5700	13.8600	12.0500	12.3100	-14.573%	363	3,760	-86.109%
2026-05-26	12.7500	15.4000	12.7500	14.4100	+5.956%	139	3,666	-88.133%
2026-05-22	13.1000	13.6000	12.7200	13.6000	+5.426%	127	3,622	-87.426%
2026-05-21	15.7500	15.7500	12.9000	12.9000	-12.424%	309	3,450	-86.744%
2026-05-20	15.5500	16.3500	14.5500	14.7300	-13.097%	42	3,450	-88.391%
2026-05-19	16.6100	18.7000	16.4500	16.9500	+16.495%	422	3,364	-89.912%
2026-05-18	15.3000	15.3000	13.6000	14.5500	-5.825%	202	3,364	-88.247%
2026-05-15	16.1500	16.7000	15.3500	15.4500	+9.574%	137	3,364	-88.932%
2026-05-14	13.5000	14.3600	13.5000	14.1000	+6.415%	171	3,332	-87.872%
2026-05-13	15.0000	15.0400	13.2500	13.2500	-8.621%	440	3,227	-87.094%
2026-05-12	14.1500	15.6700	14.1500	14.5000	+8.290%	257	3,227	-88.207%
2026-05-11	13.4500	13.4500	12.3500	13.3900	+7.120%	99	3,227	-87.229%
2026-05-08	13.2000	13.4000	12.3600	12.5000	-4.580%	379	3,204	-86.320%
2026-05-07	12.4400	13.3000	12.1900	13.1000	+9.167%	461	3,194	-86.947%
2026-05-06	12.5500	12.8500	11.4000	12.0000	-5.138%	370	2,816	-85.750%
2026-05-05	11.5000	13.1000	11.5000	12.6500	-8.267%	469	2,637	-86.482%
2026-05-04	13.4500	14.2500	12.4000	13.7900	-5.870%	168	2,370	-87.600%
2026-05-01	16.8500	16.8500	13.4400	14.6500	-9.568%	603	1,962	-88.328%
2026-04-30	12.5500	19.3500	12.5500	16.2000	-14.512%	351	1,962	-89.444%
2026-04-29	18.7500	19.3400	17.4900	18.9500	-4.534%	191	1,804	-90.976%
2026-04-28	20.9500	20.9500	19.6000	19.8500	+0.506%	602	1,769	-91.385%
2026-04-27	19.0800	19.9500	19.0500	19.7500	+6.183%	68	1,268	-91.342%
2026-04-24	20.6000	20.7500	18.6000	18.6000	-18.242%	228	1,242	-90.806%
2026-04-23	22.1500	23.2000	20.9200	22.7500	+3.315%	47	1,113	-92.484%
2026-04-22	22.7000	23.1500	22.0200	22.0200	-7.866%	22	1,082	-92.234%
2026-04-21	23.2000	23.9000	23.1000	23.9000	-9.981%	29	1,067	-92.845%
2026-04-20	25.8500	26.5500	25.8500	26.5500	+9.485%	8	1,055	-93.559%
2026-04-17	22.8500	24.3000	22.3500	24.2500	-5.088%	64	1,053	-92.948%
2026-04-16	26.3000	26.3000	25.5000	25.5500	-0.195%	14	1,007	-93.307%
2026-04-15	25.5000	25.6000	25.5000	25.6000	+0.117%	8	994	-93.320%
2026-04-14	27.1500	27.4000	24.3500	25.5700	-20.243%	66	997	-93.312%
2026-04-13	32.0600	32.0600	32.0600	32.0600	+0.976%	15	957	-94.666%
2026-04-10	31.8500	31.9900	31.3000	31.7500	-21.411%	15	942	-94.614%
2026-04-09	40.4000	40.4000	40.4000	40.4000	-4.152%	3	935	-95.767%
2026-04-08	42.1500	42.1500	42.1500	42.1500	-16.402%	3	938	-95.943%
2026-04-07	50.4200	50.4200	50.4200	50.4200	-18.216%	3	935	-96.608%
2026-03-27	60.5000	61.6500	60.5000	61.6500	+14.272%	12	932	-97.226%
2026-03-24	53.7000	53.9500	53.7000	53.9500	+9.543%	8	932	-96.830%
2026-03-23	49.2500	49.2500	49.2500	49.2500	-9.683%	1	932	-96.528%
2026-03-20	54.8500	55.4000	54.5300	54.5300	+9.785%	890	933	-96.864%
2026-03-18	49.6700	49.6700	49.6700	49.6700	+1.616%	1	104	-96.557%
2026-03-17	48.8800	48.8800	48.8800	48.8800	-3.016%	1	105	-96.502%
2026-03-11	50.3500	50.4000	50.3500	50.4000	+2.231%	4	104	-96.607%
2026-03-10	49.3500	49.3500	49.3000	49.3000	+1.860%	25	106	-96.531%
2026-03-06	49.9500	49.9500	48.4000	48.4000	+3.198%	13	91	-96.467%
2026-03-05	46.9000	46.9000	46.9000	46.9000	-4.772%	3	95	-96.354%
2026-03-04	49.2500	49.2500	49.2500	49.2500	-11.021%	3	98	-96.528%
2026-03-03	55.3500	55.3500	55.3500	55.3500	-10.538%	3	101	-96.911%
2026-02-17	61.8700	61.8700	61.8700	61.8700	-1.559%	3	104	-97.236%
2026-02-13	63.2000	63.8900	62.0000	62.8500	+3.799%	26	102	-97.279%
2026-02-12	60.5500	60.5500	60.5500	60.5500	+5.249%	1	102	-97.176%
2026-02-11	59.2000	59.2000	57.5300	57.5300	+65.554%	18	102	-97.028%
2026-01-26	34.7500	34.7500	34.7500	34.7500	+1.312%	1	100	-95.079%
2026-01-23	35.6000	35.6000	34.2000	34.3000	-0.291%	12	101	-95.015%
2026-01-15	34.4000	34.4000	34.4000	34.4000	0.000%	3	95	-95.029%
2026-01-14	34.4000	34.4000	34.4000	34.4000	+5.167%	3	92	-95.029%
2026-01-13	33.2000	33.2000	32.7100	32.7100	+5.008%	15	92	-94.772%
2026-01-08	31.1500	31.1500	31.1500	31.1500	-5.233%	1	77	-94.510%
2026-01-07	32.8800	32.8800	32.8700	32.8700	-0.394%	7	76	-94.798%
2026-01-06	33.0000	33.0000	33.0000	33.0000	-26.323%	69	76	-94.818%
2025-12-17	44.7900	44.7900	44.7900	44.7900	-1.191%	1	52	-96.182%
2025-12-15	45.3200	45.3300	45.3200	45.3300	+10.831%	5	51	-96.228%
2025-12-03	40.9000	40.9000	40.9000	40.9000	+3.361%	5	51	-95.819%
2025-12-01	39.2500	39.5700	39.1500	39.5700	-19.491%	29	46	-95.679%
2025-11-21	49.2200	49.2200	49.1500	49.1500	+49.165%	2	44	-96.521%
2025-11-10	32.6000	33.0500	32.6000	32.9500	-11.186%	4	44	-94.810%
2025-11-07	37.1000	37.1000	37.1000	37.1000	+19.293%	1	40	-95.391%
2025-11-04	30.8000	31.1000	30.8000	31.1000	+5.068%	2	40	-94.502%
2025-11-03	29.5200	29.6000	29.5000	29.6000	-12.607%	18	20	-94.223%
2025-10-31	31.8000	33.8700	31.8000	33.8700	-27.752%	7	20	-94.951%
2025-10-30	45.0100	46.8800	44.9100	46.8800	+10.410%	6	20	-96.352%
2025-10-29	43.3100	43.5800	42.1600	42.4600	-1.026%	12	20	-95.973%
2025-10-28	44.1200	44.7400	41.9200	42.9000	-3.007%	17	20	-96.014%
2025-10-27	42.9900	44.2300	42.9900	44.2300	-2.168%	10	17	-96.134%
2025-10-24	44.7900	45.2100	44.7900	45.2100	-5.517%	4	17	-96.218%
2025-10-23	48.3200	48.6000	47.6300	47.8500	-5.323%	4	17	-96.426%
2025-10-22	50.5100	50.5400	50.4500	50.5400	+7.555%	3	17	-96.617%
2025-10-21	46.7600	46.9900	46.7600	46.9900	-7.881%	2	16	-96.361%
2025-10-20	51.5900	52.2300	50.8700	51.0100	-5.502%	8	16	-96.648%
2025-10-17	53.7000	54.0600	53.6600	53.9800	+3.153%	8	16	-96.832%
2025-10-16	52.1000	52.3300	52.1000	52.3300	-0.570%	2	16	-96.732%
2025-10-15	52.3700	52.6300	52.3700	52.6300	+8.583%	2	16	-96.751%
2025-10-13	48.2900	48.4700	48.2900	48.4700	+4.035%	2	16	-96.472%
2025-10-09	46.3800	46.5900	46.3800	46.5900	-1.543%	2	16	-96.330%
2025-10-07	47.0300	47.3200	47.0300	47.3200	+3.590%	2	16	-96.386%
2025-10-03	45.4400	45.6800	45.4400	45.6800	-1.126%	2	16	-96.257%
2025-10-02	45.8600	46.2800	45.8600	46.2000	-3.630%	16	16	-96.299%
2025-09-30	47.7000	47.9400	47.7000	47.9400	+2.611%	2	16	-96.433%
2025-09-29	46.1400	46.9000	46.1400	46.7200	-1.704%	6	16	-96.340%
2025-09-26	48.0300	48.3700	47.4400	47.5300	-1.716%	14	16	-96.402%
2025-09-25	47.8100	48.3600	47.8100	48.3600	+7.205%	8	17	-96.464%
2025-09-23	45.9000	46.1300	44.9900	45.1100	+10.890%	10	17	-96.209%
2025-09-22	40.3500	40.6900	40.3500	40.6800	+5.855%	6	18	-95.796%
2025-09-19	38.4400	38.9000	38.2600	38.4300	-3.636%	12	17	-95.550%
2025-09-18	39.5000	39.8800	38.9700	39.8800	-0.895%	12	18	-95.712%
2025-09-17	40.2500	40.2500	40.2400	40.2400	+0.249%	2	18	-95.750%
2025-09-15	39.3800	40.1400	39.3800	40.1400	+0.981%	6	19	-95.740%
2025-09-10	39.5900	39.7500	39.5900	39.7500	+10.601%	2	18	-95.698%
2025-09-09	35.6800	35.9400	35.6800	35.9400	-0.718%	2	18	-95.242%
2025-09-08	35.7300	36.2000	35.7300	36.2000	-17.408%	6	18	-95.276%
2025-09-02	43.6700	43.9100	43.6100	43.8300	+9.302%	8	18	-96.099%
2025-08-29	40.0300	40.1000	40.0300	40.1000	-1.353%	2	17	-95.736%
2025-08-26	40.6500	40.6500	40.6500	40.6500	+1.956%	15	2	-95.793%
2025-08-14	39.8700	39.8700	39.8700	39.8700	0.000%	2	2	-95.711%