Dark

AMZN20260821P265
AMZN Aug 21 2026 265.00 Put (AMZN260821P00265000)
option OPRA

EOD

Aug 20, 2026

5.25+138.636%(+3.05)2,878

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.7500	5.5100	2.7300	5.2500	+138.636%	2,878	6,767	0.000%
2026-08-19	5.0000	7.0300	1.9600	2.2000	-66.154%	5,929	6,930	+138.636%
2026-08-18	6.4700	8.0000	4.7500	6.5000	+17.329%	1,062	6,744	-19.231%
2026-08-17	3.4400	7.6000	3.2500	5.5400	+11.694%	1,321	6,898	-5.235%
2026-08-14	4.0500	5.0000	3.6000	4.9600	+17.536%	2,994	7,151	+5.847%
2026-08-13	4.0700	4.4100	2.5400	4.2200	+17.222%	3,681	6,014	+24.408%
2026-08-12	2.2800	3.6700	2.0500	3.6000	+55.172%	1,035	3,931	+45.833%
2026-08-11	1.3800	2.5100	1.3800	2.3200	+53.642%	1,273	3,893	+126.293%
2026-08-10	2.0500	2.4600	1.2800	1.5100	-39.600%	687	4,012	+247.682%
2026-08-07	2.7100	2.7100	1.8500	2.5000	-34.211%	404	3,733	+110.000%
2026-08-06	4.2600	4.2600	3.1500	3.8000	-2.564%	410	3,654	+38.158%
2026-08-05	2.2400	4.4000	2.1700	3.9000	+18.182%	583	3,575	+34.615%
2026-08-04	3.0000	3.5000	2.5500	3.3000	+62.562%	757	3,560	+59.091%
2026-08-03	3.0000	3.6500	1.6800	2.0300	-61.698%	2,154	3,364	+158.621%
2026-07-31	12.6500	12.6500	4.6900	5.3000	-81.768%	1,646	3,079	-0.943%
2026-07-30	32.3400	32.3400	29.0700	29.0700	-21.623%	51	2,675	-81.940%
2026-07-29	38.3900	38.3900	37.0900	37.0900	+6.153%	108	2,698	-85.845%
2026-07-28	35.0000	37.1400	34.6000	34.9400	+2.765%	54	2,680	-84.974%
2026-07-27	32.8300	34.2200	32.5900	34.0000	-1.449%	7	2,729	-84.559%
2026-07-24	33.0500	34.5000	32.8500	34.5000	+3.541%	6	2,729	-84.783%
2026-07-23	31.2800	34.2200	31.2800	33.3200	+27.419%	25	2,731	-84.244%
2026-07-22	26.1500	26.1500	26.1500	26.1500	+18.059%	1	2,751	-79.924%
2026-07-21	21.7700	22.7600	21.7700	22.1500	+8.049%	5	2,751	-76.298%
2026-07-20	21.0000	21.7500	19.5200	20.5000	-12.766%	88	2,752	-74.390%
2026-07-17	25.3500	25.4000	22.1600	23.5000	+5.618%	52	2,719	-77.660%
2026-07-16	18.0000	22.2500	17.5500	22.2500	+15.825%	262	2,736	-76.404%
2026-07-15	20.5000	20.5000	18.1500	19.2100	-18.945%	145	2,537	-72.670%
2026-07-14	25.6900	25.6900	23.7000	23.7000	+4.176%	54	2,530	-77.848%
2026-07-13	23.3800	24.1000	22.7500	22.7500	-9.000%	83	2,532	-76.923%
2026-07-10	25.0200	25.0200	25.0000	25.0000	-6.890%	9	2,474	-79.000%
2026-07-09	29.1300	29.1500	26.8000	26.8500	+1.820%	46	2,472	-80.447%
2026-07-08	26.6500	27.6700	26.3700	26.3700	+4.518%	8	2,460	-80.091%
2026-07-07	25.9000	26.5300	25.2300	25.2300	-1.637%	22	2,456	-79.191%
2026-07-06	28.0500	28.0500	25.6000	25.6500	-1.912%	5	2,447	-79.532%
2026-07-02	25.9500	26.2000	25.7000	26.1500	-4.978%	12	2,449	-79.924%
2026-07-01	30.6900	30.6900	26.9000	27.5200	-10.446%	92	2,449	-80.923%
2026-06-30	30.7800	30.7800	28.6500	30.7300	+5.060%	25	2,380	-82.916%
2026-06-29	25.1500	29.2500	25.1300	29.2500	-23.967%	24	2,383	-82.051%
2026-06-26	38.8800	39.9800	35.5000	38.4700	-0.466%	72	2,379	-86.353%
2026-06-25	40.0800	40.0800	38.3000	38.6500	+13.844%	14	2,411	-86.417%
2026-06-24	31.5500	33.9500	28.2700	33.9500	+2.879%	66	2,410	-84.536%
2026-06-23	33.6500	33.6500	33.0000	33.0000	-5.498%	11	2,369	-84.091%
2026-06-22	30.0000	35.0500	30.0000	34.9200	+29.814%	69	2,368	-84.966%
2026-06-18	32.3600	32.3600	26.9000	26.9000	-14.140%	226	2,147	-80.483%
2026-06-17	27.9900	31.3300	27.8500	31.3300	+22.766%	12	2,147	-83.243%
2026-06-16	24.3500	25.5200	23.7600	25.5200	+1.230%	10	2,138	-79.428%
2026-06-15	26.7000	26.7000	25.2000	25.2100	-22.191%	9	2,138	-79.175%
2026-06-12	33.5500	33.5500	32.4000	32.4000	+7.605%	15	2,141	-83.796%
2026-06-11	32.0500	33.0000	30.1100	30.1100	-5.847%	88	2,136	-82.564%
2026-06-10	30.2300	31.9800	29.6800	31.9800	+17.574%	388	2,167	-83.583%
2026-06-09	25.4000	29.5100	25.4000	27.2000	+1.003%	24	2,032	-80.699%
2026-06-08	26.2800	27.7500	25.9500	26.9300	+0.298%	30	2,028	-80.505%
2026-06-05	22.7700	27.1000	22.3900	26.8500	+21.438%	29	2,024	-80.447%
2026-06-04	23.0300	23.1900	22.1100	22.1100	-12.609%	12	2,019	-76.255%
2026-06-03	21.9500	25.7000	21.5300	25.3000	+26.817%	103	2,028	-79.249%
2026-06-02	21.0000	22.1000	19.0000	19.9500	+7.547%	181	2,036	-73.684%
2026-06-01	16.8600	18.7400	16.8500	18.5500	+31.935%	448	1,969	-71.698%
2026-05-29	13.6000	14.2400	13.3700	14.0600	+7.002%	35	1,860	-62.660%
2026-05-28	14.7500	15.6000	13.1400	13.1400	-8.813%	206	1,853	-60.046%
2026-05-27	15.8800	16.2100	14.2000	14.4100	-12.401%	180	1,796	-63.567%
2026-05-26	15.0500	17.9400	14.9700	16.4500	+3.655%	123	1,784	-68.085%
2026-05-22	15.0000	16.0100	14.8100	15.8700	+5.449%	153	1,732	-66.919%
2026-05-21	17.4500	17.4500	14.9600	15.0500	-11.730%	930	1,018	-65.116%
2026-05-20	18.7400	18.9000	16.8000	17.0500	-12.339%	123	1,018	-69.208%
2026-05-19	19.0500	21.0500	19.0500	19.4500	+15.293%	106	840	-73.008%
2026-05-18	18.0000	18.0000	15.7000	16.8700	-3.984%	141	840	-68.880%
2026-05-15	19.0700	19.0700	17.5700	17.5700	+8.123%	54	840	-70.120%
2026-05-14	15.9700	16.6000	15.8500	16.2500	+2.201%	230	819	-67.692%
2026-05-13	17.6500	17.6500	15.2500	15.9000	-4.505%	275	777	-66.981%
2026-05-12	17.0200	18.0000	16.6500	16.6500	+4.585%	140	777	-68.468%
2026-05-11	15.3000	15.9200	14.2500	15.9200	+10.173%	132	777	-67.023%
2026-05-08	14.7500	15.1000	14.4200	14.4500	-5.802%	175	705	-63.668%
2026-05-07	14.4000	15.3400	14.2500	15.3400	+10.280%	157	668	-65.776%
2026-05-06	14.4500	14.4500	13.2000	13.9100	-6.140%	152	601	-62.257%
2026-05-05	13.1000	14.9500	13.1000	14.8200	-5.304%	111	579	-64.575%
2026-05-04	16.6000	16.6000	14.4500	15.6500	-5.609%	79	525	-66.454%
2026-05-01	18.6300	18.6300	15.5100	16.5800	-10.378%	132	460	-68.335%
2026-04-30	20.1000	22.0000	17.9500	18.5000	-12.736%	75	460	-71.622%
2026-04-29	21.1200	21.2000	19.8000	21.2000	-8.265%	91	410	-75.236%
2026-04-28	22.5200	23.1100	22.5200	23.1100	+5.045%	6	385	-77.283%
2026-04-27	22.2400	22.2400	21.5000	22.0000	+5.263%	32	382	-76.136%
2026-04-24	22.6500	23.4500	20.9000	20.9000	-17.228%	230	382	-74.880%
2026-04-23	24.1000	25.5500	24.1000	25.2500	+0.879%	29	235	-79.208%
2026-04-22	25.0300	25.0300	25.0300	25.0300	-5.369%	1	230	-79.025%
2026-04-21	26.4600	26.4600	26.4500	26.4500	-9.418%	22	221	-80.151%
2026-04-20	29.2000	29.2000	29.2000	29.2000	+0.344%	4	221	-82.021%
2026-04-16	30.4000	30.4000	29.1000	29.1000	+1.748%	17	225	-81.959%
2026-04-15	29.3000	29.3000	28.6000	28.6000	-17.958%	5	225	-81.643%
2026-04-13	34.8600	34.8600	34.8600	34.8600	-14.349%	1	224	-84.940%
2026-04-09	40.7000	40.7000	40.7000	40.7000	-29.217%	6	224	-87.101%
2026-04-02	57.5000	57.5000	57.5000	57.5000	-4.246%	4	214	-90.870%
2026-03-31	59.8000	60.0500	59.8000	60.0500	-8.946%	8	214	-91.257%
2026-03-27	63.8000	65.9500	63.8000	65.9500	+12.928%	22	214	-92.039%
2026-03-26	56.9500	58.4000	56.9500	58.4000	+5.225%	16	216	-91.010%
2026-03-25	54.8000	55.5000	54.8000	55.5000	-5.258%	8	213	-90.541%
2026-03-24	57.5000	58.5800	57.5000	58.5800	+5.265%	16	209	-91.038%
2026-03-23	55.3500	55.6500	55.3500	55.6500	-4.545%	16	205	-90.566%
2026-03-19	58.1000	58.3000	58.1000	58.3000	+5.425%	8	201	-90.995%
2026-03-16	55.3000	55.3000	55.3000	55.3000	+2.407%	10	197	-90.506%
2026-03-10	54.0000	54.0000	54.0000	54.0000	+1.313%	10	192	-90.278%
2026-03-06	53.9500	53.9500	53.3000	53.3000	+4.612%	18	184	-90.150%
2026-03-05	50.9500	50.9500	50.9500	50.9500	-4.319%	1	181	-89.696%
2026-03-04	53.2500	53.2500	53.2500	53.2500	-10.879%	2	181	-90.141%
2026-03-03	59.7500	59.7500	59.7500	59.7500	-4.277%	2	181	-91.213%
2026-02-06	62.4200	62.4200	62.4200	62.4200	+72.909%	1	181	-91.589%
2026-01-27	36.1000	36.1000	36.1000	36.1000	-3.450%	2	180	-85.457%
2026-01-23	37.4000	37.4000	37.3900	37.3900	-0.160%	6	180	-85.959%
2026-01-14	37.4500	37.4500	37.4500	37.4500	+5.345%	3	179	-85.981%
2026-01-13	35.5500	35.5500	35.5500	35.5500	-14.440%	5	176	-85.232%
2026-01-05	41.5500	41.5500	41.5500	41.5500	+15.738%	9	163	-87.365%
2025-11-10	35.4500	35.9000	35.4500	35.9000	+1.556%	2	163	-85.376%
2025-11-04	33.6000	35.3500	33.4500	35.3500	+10.503%	21	161	-85.149%
2025-11-03	32.2800	32.2800	31.9500	31.9900	-12.308%	15	147	-83.589%
2025-10-31	34.9500	36.6700	34.9500	36.4800	-27.055%	5	147	-85.609%
2025-10-30	49.7700	50.0100	49.7700	50.0100	+7.873%	2	147	-89.502%
2025-10-29	46.0700	46.3600	46.0700	46.3600	+1.179%	2	147	-88.676%
2025-10-28	47.3600	47.6800	45.5400	45.8200	-3.517%	12	147	-88.542%
2025-10-27	47.2900	47.4900	47.2900	47.4900	-2.804%	2	149	-88.945%
2025-10-24	48.5500	48.8600	48.5500	48.8600	-5.292%	2	149	-89.255%
2025-10-23	52.0900	52.2400	51.3100	51.5900	-4.938%	6	149	-89.824%
2025-10-22	54.0800	54.2700	54.0800	54.2700	+7.126%	2	149	-90.326%
2025-10-21	50.4700	50.6600	50.4700	50.6600	-7.639%	2	149	-89.637%
2025-10-20	55.8000	56.0000	54.7500	54.8500	-5.202%	4	149	-90.428%
2025-10-17	57.5700	57.8800	57.5700	57.8600	+1.313%	8	149	-90.926%
2025-10-16	56.7500	57.1100	56.7500	57.1100	+1.205%	2	148	-90.807%
2025-10-15	56.2200	56.4300	56.2200	56.4300	+8.186%	2	148	-90.696%
2025-10-13	51.9600	52.1600	51.9600	52.1600	+4.174%	2	148	-89.935%
2025-10-09	50.0400	50.0700	50.0400	50.0700	-1.824%	2	148	-89.515%
2025-10-07	50.7900	51.0000	50.7900	51.0000	+3.427%	2	148	-89.706%
2025-10-03	49.0800	49.3100	49.0800	49.3100	-1.143%	2	148	-89.353%
2025-10-02	49.5300	49.9300	49.4200	49.8800	-4.243%	16	148	-89.475%
2025-09-30	51.4700	52.0900	51.4700	52.0900	+3.415%	4	144	-89.921%
2025-09-29	49.8200	50.4600	49.7800	50.3700	-1.717%	8	143	-89.577%
2025-09-26	51.7600	52.0100	51.1000	51.2500	-1.726%	10	143	-89.756%
2025-09-25	51.4900	52.1500	51.4900	52.1500	+2.657%	4	140	-89.933%
2025-09-23	49.3100	50.8300	48.9000	50.8000	+11.404%	10	139	-89.665%
2025-09-22	45.4200	45.6000	45.4200	45.6000	+6.294%	2	139	-88.487%
2025-09-19	41.9200	42.9000	41.5600	42.9000	-0.556%	14	139	-87.762%
2025-09-18	42.3300	43.1700	42.3300	43.1400	-0.691%	6	138	-87.830%
2025-09-15	43.3100	43.4400	43.3100	43.4400	+0.882%	2	138	-87.914%
2025-09-10	42.8400	43.0600	42.8400	43.0600	+8.710%	2	138	-87.808%
2025-09-08	39.0400	39.6100	39.0300	39.6100	-2.438%	8	138	-86.746%
2025-09-04	40.6000	40.6000	40.6000	40.6000	-11.276%	8	137	-87.069%
2025-09-02	47.3700	47.6400	45.7500	45.7600	+5.244%	22	137	-88.527%
2025-08-29	43.3100	43.4800	43.3100	43.4800	-0.092%	2	140	-87.925%
2025-08-27	43.3700	43.5200	43.3700	43.5200	-1.739%	2	140	-87.937%
2025-08-26	44.0800	44.2900	44.0800	44.2900	-0.248%	2	140	-88.146%
2025-08-22	44.5300	44.5600	44.3500	44.4000	-8.548%	12	140	-88.176%
2025-08-21	48.3000	48.5500	48.1500	48.5500	+16.010%	199	128	-89.186%
2025-08-18	42.5500	42.5500	41.8500	41.8500	-3.571%	8	9	-87.455%
2025-08-14	43.4000	43.4000	43.4000	43.4000	0.000%	1	1	-87.903%