Dark

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

EOD

Jul 2, 2026

26.15-4.978%(-1.37)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	25.9500	26.2000	25.7000	26.1500	-4.978%	12	2,449	0.000%
2026-07-01	30.6900	30.6900	26.9000	27.5200	-10.446%	92	2,449	-4.978%
2026-06-30	30.7800	30.7800	28.6500	30.7300	+5.060%	25	2,380	-14.904%
2026-06-29	25.1500	29.2500	25.1300	29.2500	-23.967%	24	2,383	-10.598%
2026-06-26	38.8800	39.9800	35.5000	38.4700	-0.466%	72	2,379	-32.025%
2026-06-25	40.0800	40.0800	38.3000	38.6500	+13.844%	14	2,411	-32.342%
2026-06-24	31.5500	33.9500	28.2700	33.9500	+2.879%	66	2,410	-22.975%
2026-06-23	33.6500	33.6500	33.0000	33.0000	-5.498%	11	2,369	-20.758%
2026-06-22	30.0000	35.0500	30.0000	34.9200	+29.814%	69	2,368	-25.115%
2026-06-18	32.3600	32.3600	26.9000	26.9000	-14.140%	226	2,147	-2.788%
2026-06-17	27.9900	31.3300	27.8500	31.3300	+22.766%	12	2,147	-16.534%
2026-06-16	24.3500	25.5200	23.7600	25.5200	+1.230%	10	2,138	+2.469%
2026-06-15	26.7000	26.7000	25.2000	25.2100	-22.191%	9	2,138	+3.729%
2026-06-12	33.5500	33.5500	32.4000	32.4000	+7.605%	15	2,141	-19.290%
2026-06-11	32.0500	33.0000	30.1100	30.1100	-5.847%	88	2,136	-13.152%
2026-06-10	30.2300	31.9800	29.6800	31.9800	+17.574%	388	2,167	-18.230%
2026-06-09	25.4000	29.5100	25.4000	27.2000	+1.003%	24	2,032	-3.860%
2026-06-08	26.2800	27.7500	25.9500	26.9300	+0.298%	30	2,028	-2.896%
2026-06-05	22.7700	27.1000	22.3900	26.8500	+21.438%	29	2,024	-2.607%
2026-06-04	23.0300	23.1900	22.1100	22.1100	-12.609%	12	2,019	+18.272%
2026-06-03	21.9500	25.7000	21.5300	25.3000	+26.817%	103	2,028	+3.360%
2026-06-02	21.0000	22.1000	19.0000	19.9500	+7.547%	181	2,036	+31.078%
2026-06-01	16.8600	18.7400	16.8500	18.5500	+31.935%	448	1,969	+40.970%
2026-05-29	13.6000	14.2400	13.3700	14.0600	+7.002%	35	1,860	+85.989%
2026-05-28	14.7500	15.6000	13.1400	13.1400	-8.813%	206	1,853	+99.011%
2026-05-27	15.8800	16.2100	14.2000	14.4100	-12.401%	180	1,796	+81.471%
2026-05-26	15.0500	17.9400	14.9700	16.4500	+3.655%	123	1,784	+58.967%
2026-05-22	15.0000	16.0100	14.8100	15.8700	+5.449%	153	1,732	+64.776%
2026-05-21	17.4500	17.4500	14.9600	15.0500	-11.730%	930	1,018	+73.754%
2026-05-20	18.7400	18.9000	16.8000	17.0500	-12.339%	123	1,018	+53.372%
2026-05-19	19.0500	21.0500	19.0500	19.4500	+15.293%	106	840	+34.447%
2026-05-18	18.0000	18.0000	15.7000	16.8700	-3.984%	141	840	+55.009%
2026-05-15	19.0700	19.0700	17.5700	17.5700	+8.123%	54	840	+48.833%
2026-05-14	15.9700	16.6000	15.8500	16.2500	+2.201%	230	819	+60.923%
2026-05-13	17.6500	17.6500	15.2500	15.9000	-4.505%	275	777	+64.465%
2026-05-12	17.0200	18.0000	16.6500	16.6500	+4.585%	140	777	+57.057%
2026-05-11	15.3000	15.9200	14.2500	15.9200	+10.173%	132	777	+64.259%
2026-05-08	14.7500	15.1000	14.4200	14.4500	-5.802%	175	705	+80.969%
2026-05-07	14.4000	15.3400	14.2500	15.3400	+10.280%	157	668	+70.469%
2026-05-06	14.4500	14.4500	13.2000	13.9100	-6.140%	152	601	+87.994%
2026-05-05	13.1000	14.9500	13.1000	14.8200	-5.304%	111	579	+76.451%
2026-05-04	16.6000	16.6000	14.4500	15.6500	-5.609%	79	525	+67.093%
2026-05-01	18.6300	18.6300	15.5100	16.5800	-10.378%	132	460	+57.720%
2026-04-30	20.1000	22.0000	17.9500	18.5000	-12.736%	75	460	+41.351%
2026-04-29	21.1200	21.2000	19.8000	21.2000	-8.265%	91	410	+23.349%
2026-04-28	22.5200	23.1100	22.5200	23.1100	+5.045%	6	385	+13.154%
2026-04-27	22.2400	22.2400	21.5000	22.0000	+5.263%	32	382	+18.864%
2026-04-24	22.6500	23.4500	20.9000	20.9000	-17.228%	230	382	+25.120%
2026-04-23	24.1000	25.5500	24.1000	25.2500	+0.879%	29	235	+3.564%
2026-04-22	25.0300	25.0300	25.0300	25.0300	-5.369%	1	230	+4.475%
2026-04-21	26.4600	26.4600	26.4500	26.4500	-9.418%	22	221	-1.134%
2026-04-20	29.2000	29.2000	29.2000	29.2000	+0.344%	4	221	-10.445%
2026-04-16	30.4000	30.4000	29.1000	29.1000	+1.748%	17	225	-10.137%
2026-04-15	29.3000	29.3000	28.6000	28.6000	-17.958%	5	225	-8.566%
2026-04-13	34.8600	34.8600	34.8600	34.8600	-14.349%	1	224	-24.986%
2026-04-09	40.7000	40.7000	40.7000	40.7000	-29.217%	6	224	-35.749%
2026-04-02	57.5000	57.5000	57.5000	57.5000	-4.246%	4	214	-54.522%
2026-03-31	59.8000	60.0500	59.8000	60.0500	-8.946%	8	214	-56.453%
2026-03-27	63.8000	65.9500	63.8000	65.9500	+12.928%	22	214	-60.349%
2026-03-26	56.9500	58.4000	56.9500	58.4000	+5.225%	16	216	-55.223%
2026-03-25	54.8000	55.5000	54.8000	55.5000	-5.258%	8	213	-52.883%
2026-03-24	57.5000	58.5800	57.5000	58.5800	+5.265%	16	209	-55.360%
2026-03-23	55.3500	55.6500	55.3500	55.6500	-4.545%	16	205	-53.010%
2026-03-19	58.1000	58.3000	58.1000	58.3000	+5.425%	8	201	-55.146%
2026-03-16	55.3000	55.3000	55.3000	55.3000	+2.407%	10	197	-52.712%
2026-03-10	54.0000	54.0000	54.0000	54.0000	+1.313%	10	192	-51.574%
2026-03-06	53.9500	53.9500	53.3000	53.3000	+4.612%	18	184	-50.938%
2026-03-05	50.9500	50.9500	50.9500	50.9500	-4.319%	1	181	-48.675%
2026-03-04	53.2500	53.2500	53.2500	53.2500	-10.879%	2	181	-50.892%
2026-03-03	59.7500	59.7500	59.7500	59.7500	-4.277%	2	181	-56.234%
2026-02-06	62.4200	62.4200	62.4200	62.4200	+72.909%	1	181	-58.106%
2026-01-27	36.1000	36.1000	36.1000	36.1000	-3.450%	2	180	-27.562%
2026-01-23	37.4000	37.4000	37.3900	37.3900	-0.160%	6	180	-30.062%
2026-01-14	37.4500	37.4500	37.4500	37.4500	+5.345%	3	179	-30.174%
2026-01-13	35.5500	35.5500	35.5500	35.5500	-14.440%	5	176	-26.442%
2026-01-05	41.5500	41.5500	41.5500	41.5500	+15.738%	9	163	-37.064%
2025-11-10	35.4500	35.9000	35.4500	35.9000	+1.556%	2	163	-27.159%
2025-11-04	33.6000	35.3500	33.4500	35.3500	+10.503%	21	161	-26.025%
2025-11-03	32.2800	32.2800	31.9500	31.9900	-12.308%	15	147	-18.256%
2025-10-31	34.9500	36.6700	34.9500	36.4800	-27.055%	5	147	-28.317%
2025-10-30	49.7700	50.0100	49.7700	50.0100	+7.873%	2	147	-47.710%
2025-10-29	46.0700	46.3600	46.0700	46.3600	+1.179%	2	147	-43.594%
2025-10-28	47.3600	47.6800	45.5400	45.8200	-3.517%	12	147	-42.929%
2025-10-27	47.2900	47.4900	47.2900	47.4900	-2.804%	2	149	-44.936%
2025-10-24	48.5500	48.8600	48.5500	48.8600	-5.292%	2	149	-46.480%
2025-10-23	52.0900	52.2400	51.3100	51.5900	-4.938%	6	149	-49.312%
2025-10-22	54.0800	54.2700	54.0800	54.2700	+7.126%	2	149	-51.815%
2025-10-21	50.4700	50.6600	50.4700	50.6600	-7.639%	2	149	-48.381%
2025-10-20	55.8000	56.0000	54.7500	54.8500	-5.202%	4	149	-52.325%
2025-10-17	57.5700	57.8800	57.5700	57.8600	+1.313%	8	149	-54.805%
2025-10-16	56.7500	57.1100	56.7500	57.1100	+1.205%	2	148	-54.211%
2025-10-15	56.2200	56.4300	56.2200	56.4300	+8.186%	2	148	-53.659%
2025-10-13	51.9600	52.1600	51.9600	52.1600	+4.174%	2	148	-49.866%
2025-10-09	50.0400	50.0700	50.0400	50.0700	-1.824%	2	148	-47.773%
2025-10-07	50.7900	51.0000	50.7900	51.0000	+3.427%	2	148	-48.725%
2025-10-03	49.0800	49.3100	49.0800	49.3100	-1.143%	2	148	-46.968%
2025-10-02	49.5300	49.9300	49.4200	49.8800	-4.243%	16	148	-47.574%
2025-09-30	51.4700	52.0900	51.4700	52.0900	+3.415%	4	144	-49.798%
2025-09-29	49.8200	50.4600	49.7800	50.3700	-1.717%	8	143	-48.084%
2025-09-26	51.7600	52.0100	51.1000	51.2500	-1.726%	10	143	-48.976%
2025-09-25	51.4900	52.1500	51.4900	52.1500	+2.657%	4	140	-49.856%
2025-09-23	49.3100	50.8300	48.9000	50.8000	+11.404%	10	139	-48.524%
2025-09-22	45.4200	45.6000	45.4200	45.6000	+6.294%	2	139	-42.654%
2025-09-19	41.9200	42.9000	41.5600	42.9000	-0.556%	14	139	-39.044%
2025-09-18	42.3300	43.1700	42.3300	43.1400	-0.691%	6	138	-39.383%
2025-09-15	43.3100	43.4400	43.3100	43.4400	+0.882%	2	138	-39.802%
2025-09-10	42.8400	43.0600	42.8400	43.0600	+8.710%	2	138	-39.271%
2025-09-08	39.0400	39.6100	39.0300	39.6100	-2.438%	8	138	-33.981%
2025-09-04	40.6000	40.6000	40.6000	40.6000	-11.276%	8	137	-35.591%
2025-09-02	47.3700	47.6400	45.7500	45.7600	+5.244%	22	137	-42.854%
2025-08-29	43.3100	43.4800	43.3100	43.4800	-0.092%	2	140	-39.857%
2025-08-27	43.3700	43.5200	43.3700	43.5200	-1.739%	2	140	-39.913%
2025-08-26	44.0800	44.2900	44.0800	44.2900	-0.248%	2	140	-40.957%
2025-08-22	44.5300	44.5600	44.3500	44.4000	-8.548%	12	140	-41.104%
2025-08-21	48.3000	48.5500	48.1500	48.5500	+16.010%	199	128	-46.138%
2025-08-18	42.5500	42.5500	41.8500	41.8500	-3.571%	8	9	-37.515%
2025-08-14	43.4000	43.4000	43.4000	43.4000	0.000%	1	1	-39.747%