Dark

AMZN20260821P270
AMZN Aug 21 2026 270.00 Put (AMZN260821P00270000)
option OPRA

EOD

Aug 20, 2026

9.85+87.619%(+4.60)1,778

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.7000	10.1500	6.7600	9.8500	+87.619%	1,778	6,980	0.000%
2026-08-19	9.5000	11.6500	4.9000	5.2500	-51.923%	2,140	9,341	+87.619%
2026-08-18	9.6500	13.0000	8.5000	10.9200	+13.750%	1,911	9,110	-9.799%
2026-08-17	6.4500	11.9100	6.3400	9.6000	+14.014%	963	8,846	+2.604%
2026-08-14	7.4500	8.6000	6.4900	8.4200	+19.433%	1,194	9,033	+16.983%
2026-08-13	6.5500	7.3000	4.7000	7.0500	+17.500%	1,717	8,791	+39.716%
2026-08-12	3.7000	6.1200	3.6000	6.0000	+47.059%	1,710	8,003	+64.167%
2026-08-11	2.5500	4.3500	2.4800	4.0800	+55.725%	1,457	7,456	+141.422%
2026-08-10	3.5400	4.1000	2.2400	2.6200	-34.336%	2,579	7,255	+275.954%
2026-08-07	4.3200	4.3200	3.0400	3.9900	-28.877%	1,061	5,786	+146.867%
2026-08-06	5.3500	6.0000	4.7000	5.6100	-3.774%	708	5,538	+75.579%
2026-08-05	3.8500	6.7500	3.2500	5.8300	+25.376%	770	5,368	+68.954%
2026-08-04	4.0000	5.1500	3.6200	4.6500	+50.000%	1,016	5,218	+111.828%
2026-08-03	4.2200	4.4500	2.5600	3.1000	-57.592%	3,611	5,113	+217.742%
2026-07-31	13.0000	13.0000	6.6000	7.3100	-79.834%	4,432	4,467	+34.747%
2026-07-30	35.2100	36.2500	33.3500	36.2500	-10.714%	16	1,745	-72.828%
2026-07-29	41.4000	43.4500	40.6000	40.6000	+2.138%	36	1,751	-75.739%
2026-07-28	38.1000	41.6300	38.1000	39.7500	+2.396%	25	1,787	-75.220%
2026-07-27	36.6500	38.8200	36.6500	38.8200	-0.538%	3	1,793	-74.626%
2026-07-24	38.6500	39.0300	36.9000	39.0300	+2.982%	19	1,796	-74.763%
2026-07-23	36.1500	38.5000	36.1500	37.9000	+33.922%	8	1,794	-74.011%
2026-07-22	28.5500	30.0500	28.1400	28.3000	+9.690%	88	1,791	-65.194%
2026-07-21	25.7000	25.8000	25.7000	25.8000	+9.834%	25	1,767	-61.822%
2026-07-20	23.4900	23.4900	23.4900	23.4900	-12.351%	1	1,752	-58.067%
2026-07-17	26.8700	26.8700	26.8000	26.8000	+13.559%	55	1,751	-63.246%
2026-07-16	22.7300	23.6000	20.6500	23.6000	+4.056%	277	1,796	-58.263%
2026-07-15	24.2000	25.0000	21.7500	22.6800	-16.710%	84	1,656	-56.570%
2026-07-14	28.6700	29.2000	27.2300	27.2300	-0.073%	12	1,683	-63.827%
2026-07-13	27.5000	28.0000	26.5200	27.2500	-3.369%	14	1,682	-63.853%
2026-07-10	28.2000	28.2000	28.2000	28.2000	-12.012%	1	1,684	-65.071%
2026-07-09	33.5000	33.5000	32.0500	32.0500	+1.488%	16	1,683	-69.267%
2026-07-08	30.3200	32.1500	30.3200	31.5800	+9.882%	42	1,667	-68.809%
2026-07-07	27.7000	30.8500	27.7000	28.7400	-2.045%	47	1,633	-65.727%
2026-07-06	31.4000	31.4000	29.3000	29.3400	-0.643%	24	1,594	-66.428%
2026-07-02	30.2000	30.2000	29.5300	29.5300	-3.497%	15	1,602	-66.644%
2026-07-01	34.3700	34.3700	30.6000	30.6000	-12.195%	16	1,602	-67.810%
2026-06-30	33.2000	34.8500	33.2000	34.8500	+19.966%	12	1,601	-71.736%
2026-06-29	32.1000	32.1000	28.7500	29.0500	-32.205%	37	1,599	-66.093%
2026-06-26	43.9500	43.9800	39.8800	42.8500	-2.547%	56	1,607	-77.013%
2026-06-25	42.8700	43.9700	41.7500	43.9700	+29.590%	31	1,593	-77.598%
2026-06-24	32.4100	33.9300	32.4100	33.9300	-12.416%	3	1,608	-70.970%
2026-06-23	38.9800	38.9800	38.7400	38.7400	+0.129%	8	1,608	-74.574%
2026-06-22	38.1200	39.0800	38.1200	38.6900	+23.021%	6	1,614	-74.541%
2026-06-18	36.0500	36.0500	31.2000	31.4500	-10.780%	37	1,623	-68.680%
2026-06-17	29.4200	35.2500	29.4200	35.2500	+23.684%	6	1,623	-72.057%
2026-06-16	28.1300	28.5000	28.1300	28.5000	-1.860%	7	1,621	-65.439%
2026-06-15	29.6800	29.6800	29.0400	29.0400	-17.500%	14	1,621	-66.081%
2026-06-12	37.8000	37.8800	35.2000	35.2000	+2.207%	45	1,620	-72.017%
2026-06-11	36.0100	36.5000	34.4400	34.4400	-3.583%	17	1,644	-71.400%
2026-06-10	33.9500	36.0000	33.9500	35.7200	+12.151%	56	1,647	-72.424%
2026-06-09	28.6700	33.1400	28.3600	31.8500	+1.595%	40	1,635	-69.074%
2026-06-08	29.8400	31.4200	29.2800	31.3500	+4.396%	44	1,628	-68.581%
2026-06-05	24.7000	30.0300	24.7000	30.0300	+18.884%	28	1,606	-67.199%
2026-06-04	26.4500	26.4500	24.7200	25.2600	-12.353%	23	1,594	-61.006%
2026-06-03	24.7000	29.0300	24.6500	28.8200	+25.304%	31	1,586	-65.822%
2026-06-02	23.4500	25.0000	22.1000	23.0000	+10.897%	71	1,572	-57.174%
2026-06-01	20.6200	21.3000	19.4700	20.7400	+24.192%	96	1,618	-52.507%
2026-05-29	15.4500	17.0000	15.4500	16.7000	+8.091%	408	1,603	-41.018%
2026-05-28	17.0000	18.1600	15.4000	15.4500	-7.485%	210	1,539	-36.246%
2026-05-27	18.4300	18.4300	16.6300	16.7000	-17.734%	257	1,493	-41.018%
2026-05-26	17.9900	20.3000	17.7900	20.3000	+10.808%	138	1,318	-51.478%
2026-05-22	17.4800	18.3500	17.3000	18.3200	+4.986%	116	1,385	-46.234%
2026-05-21	20.9200	20.9200	17.2800	17.4500	-10.742%	83	1,374	-43.553%
2026-05-20	20.7000	20.7500	19.5000	19.5500	-11.538%	88	1,374	-49.616%
2026-05-19	20.8500	23.9900	20.8500	22.1000	+14.094%	202	1,205	-55.430%
2026-05-18	18.4300	20.0800	18.3000	19.3700	-5.512%	162	1,205	-49.148%
2026-05-15	21.7900	21.7900	20.2500	20.5000	+9.333%	188	1,205	-51.951%
2026-05-14	18.3500	19.0400	18.2500	18.7500	+6.052%	76	1,154	-47.467%
2026-05-13	20.2500	20.2500	17.6800	17.6800	-7.435%	129	1,100	-44.287%
2026-05-12	19.5000	20.4000	19.1000	19.1000	+4.372%	80	1,100	-48.429%
2026-05-11	18.0000	18.3000	16.5000	18.3000	+9.910%	98	1,100	-46.175%
2026-05-08	17.5000	17.8000	16.6000	16.6500	-3.868%	204	1,066	-40.841%
2026-05-07	16.0500	17.4000	16.0500	17.3200	+8.385%	262	1,033	-43.129%
2026-05-06	16.8000	16.8000	15.2000	15.9800	-4.311%	200	903	-38.360%
2026-05-05	15.6700	17.0000	15.6700	16.7000	-6.704%	83	760	-41.018%
2026-05-04	17.6300	18.5500	16.5100	17.9000	-7.302%	106	728	-44.972%
2026-05-01	19.8000	19.8000	17.5500	19.3100	-7.163%	101	658	-48.990%
2026-04-30	17.7500	24.9100	17.7500	20.8000	-12.971%	123	658	-52.644%
2026-04-29	24.0000	24.6000	22.5000	23.9000	-8.183%	26	650	-58.787%
2026-04-28	25.0000	26.0300	25.0000	26.0300	+4.370%	3	641	-62.159%
2026-04-27	25.0000	25.0300	24.2500	24.9400	+5.678%	76	641	-60.505%
2026-04-24	25.5500	25.8600	23.5000	23.6000	-15.412%	39	614	-58.263%
2026-04-23	27.0200	28.5000	27.0200	27.9000	-8.224%	5	600	-64.695%
2026-04-17	30.4000	30.4000	30.4000	30.4000	-8.351%	1	600	-67.599%
2026-04-16	33.1700	33.1700	33.1700	33.1700	+2.693%	1	600	-70.304%
2026-04-15	32.3000	32.3000	32.3000	32.3000	+1.254%	1	601	-69.505%
2026-04-14	31.5000	31.9000	31.5000	31.9000	-15.764%	3	600	-69.122%
2026-04-10	39.6000	39.6000	37.8000	37.8700	-12.540%	5	598	-73.990%
2026-04-09	43.3000	43.3000	43.3000	43.3000	-14.274%	3	601	-77.252%
2026-04-08	49.9000	50.5100	49.9000	50.5100	-19.249%	27	599	-80.499%
2026-04-02	62.5500	62.5500	62.5500	62.5500	+3.048%	4	586	-84.253%
2026-04-01	60.7000	60.7000	60.7000	60.7000	-10.472%	4	586	-83.773%
2026-03-30	67.2500	67.8000	67.2500	67.8000	+14.954%	8	583	-85.472%
2026-03-25	58.8500	58.9800	58.8500	58.9800	-5.858%	8	587	-83.299%
2026-03-24	62.5000	62.6500	62.5000	62.6500	+3.897%	8	589	-84.278%
2026-03-23	59.9000	60.6500	59.9000	60.3000	-5.560%	16	589	-83.665%
2026-03-19	63.1000	63.9000	63.1000	63.8500	+9.802%	12	584	-84.573%
2026-03-18	58.1500	58.1500	58.1500	58.1500	+1.060%	1	583	-83.061%
2026-03-17	57.5400	57.5400	57.5400	57.5400	-6.742%	1	584	-82.881%
2026-03-13	61.2500	61.7000	61.2500	61.7000	+7.211%	8	583	-84.036%
2026-03-10	57.6000	57.6000	57.5500	57.5500	-6.423%	2	587	-82.884%
2026-03-09	61.5000	61.5000	61.5000	61.5000	+6.771%	1	588	-83.984%
2026-03-06	57.6000	57.6000	57.6000	57.6000	+5.980%	4	592	-82.899%
2026-03-05	54.9500	55.0500	54.1500	54.3500	-5.066%	11	592	-81.877%
2026-03-04	55.6000	57.2500	55.6000	57.2500	-10.547%	19	588	-82.795%
2026-03-03	64.0000	64.0000	64.0000	64.0000	0.000%	3	580	-84.609%
2026-03-02	64.0500	64.0500	64.0000	64.0000	+3.393%	6	580	-84.609%
2026-02-27	61.9000	61.9000	61.9000	61.9000	-13.608%	4	581	-84.087%
2026-02-17	71.5000	71.6500	71.5000	71.6500	+1.201%	8	581	-86.253%
2026-02-13	70.7000	70.8000	70.7000	70.8000	-3.107%	8	581	-86.088%
2026-02-12	73.0700	73.0700	73.0700	73.0700	+9.386%	4	581	-86.520%
2026-02-11	66.6000	68.6000	66.6000	66.8000	+56.955%	10	581	-85.254%
2026-02-04	42.5600	42.5600	42.5600	42.5600	+3.051%	1	578	-76.856%
2026-01-29	41.3500	41.3500	41.3000	41.3000	0.000%	2	579	-76.150%
2026-01-14	40.7000	41.3000	40.7000	41.3000	+6.306%	6	579	-76.150%
2026-01-13	39.3500	39.3500	38.8500	38.8500	+7.202%	12	575	-74.646%
2026-01-09	36.2400	36.2400	36.2400	36.2400	-8.369%	2	565	-72.820%
2026-01-06	39.4000	39.5500	39.3500	39.5500	-13.457%	16	564	-75.095%
2025-12-26	45.7000	45.7000	45.7000	45.7000	-12.200%	1	563	-78.446%
2025-12-17	52.0000	52.0500	52.0000	52.0500	+5.024%	2	562	-81.076%
2025-11-25	49.5600	49.5600	49.5600	49.5600	-12.050%	2	562	-80.125%
2025-11-19	56.1500	56.3500	55.8500	56.3500	+5.033%	4	562	-82.520%
2025-11-18	53.6500	53.6500	53.6500	53.6500	+28.812%	1	562	-81.640%
2025-11-06	41.7000	41.7000	41.6500	41.6500	+14.580%	2	562	-76.351%
2025-11-03	36.3500	36.3500	36.3500	36.3500	-7.858%	3	559	-72.902%
2025-10-31	37.3500	39.6900	37.3500	39.4500	-27.120%	37	559	-75.032%
2025-10-30	53.0600	54.1300	53.0600	54.1300	+6.997%	6	543	-81.803%
2025-10-29	50.4000	50.5900	49.1700	50.5900	+2.596%	12	543	-80.530%
2025-10-28	50.7800	51.3800	49.1300	49.3100	-2.933%	16	543	-80.024%
2025-10-27	50.2500	51.1800	50.2500	50.8000	-3.385%	8	546	-80.610%
2025-10-24	52.3400	52.5800	52.3400	52.5800	-6.341%	2	546	-81.267%
2025-10-23	56.2100	56.4400	55.9300	56.1400	-3.556%	4	546	-82.455%
2025-10-22	57.9600	58.2100	57.9600	58.2100	+6.984%	2	546	-83.079%
2025-10-21	54.5400	54.7100	54.2400	54.4100	-7.545%	8	546	-81.897%
2025-10-20	59.8200	60.0100	58.7000	58.8500	-4.820%	4	546	-83.263%
2025-10-17	61.5700	61.8800	61.5700	61.8300	+1.112%	8	546	-84.069%
2025-10-16	60.8800	61.1500	60.8800	61.1500	+1.242%	4	546	-83.892%
2025-10-15	60.1400	60.4000	60.1400	60.4000	+2.529%	2	546	-83.692%
2025-10-14	58.6200	58.9100	58.6200	58.9100	+5.215%	2	546	-83.280%
2025-10-13	55.7700	55.9900	55.7700	55.9900	+8.466%	2	546	-82.408%
2025-10-08	51.6500	51.6500	51.6200	51.6200	-6.145%	6	546	-80.918%
2025-10-07	54.7900	55.0000	54.7900	55.0000	+3.676%	2	546	-82.091%
2025-10-03	52.1000	53.0500	52.1000	53.0500	-1.266%	6	546	-81.433%
2025-10-02	53.2600	53.7300	53.2500	53.7300	-0.037%	12	546	-81.668%
2025-10-01	53.6500	53.7500	53.6500	53.7500	-3.397%	6	546	-81.674%
2025-09-30	55.1100	55.6400	55.1100	55.6400	+2.676%	4	546	-82.297%
2025-09-29	53.7000	54.2200	53.7000	54.1900	-0.932%	8	546	-81.823%
2025-09-26	55.6400	56.1400	54.7000	54.7000	-2.409%	21	546	-81.993%
2025-09-25	55.5300	56.0500	55.5300	56.0500	+13.876%	6	543	-82.426%
2025-09-22	49.0100	49.2200	49.0100	49.2200	+9.014%	2	543	-79.988%
2025-09-19	44.9400	45.1500	44.9400	45.1500	-3.236%	2	543	-78.184%
2025-09-18	45.6700	46.6600	45.6700	46.6600	+0.107%	4	543	-78.890%
2025-09-15	46.3700	46.6100	46.3700	46.6100	+8.623%	2	543	-78.867%
2025-09-08	42.2700	42.9100	42.2700	42.9100	-14.231%	6	543	-77.045%
2025-09-02	49.6600	50.0300	49.6600	50.0300	+6.311%	14	543	-80.312%
2025-08-29	47.0700	47.2400	46.7700	47.0600	+0.128%	4	543	-79.069%
2025-08-22	47.9000	48.3000	47.0000	47.0000	-10.220%	418	543	-79.043%
2025-08-21	52.1500	52.3500	52.1500	52.3500	+15.563%	79	157	-81.184%
2025-08-18	46.1500	46.1500	45.3000	45.3000	0.000%	147	104	-78.256%