Dark

AMZN20260821P275
AMZN Aug 21 2026 275.00 Put (AMZN260821P00275000)
option OPRA

EOD

Aug 20, 2026

14.90+56.513%(+5.38)861

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.6700	15.1800	11.1000	14.9000	+56.513%	861	937	0.000%
2026-08-19	14.1000	16.0000	9.2000	9.5200	-39.747%	8,028	6,632	+56.513%
2026-08-18	14.4000	17.1000	13.0900	15.8000	+6.541%	4,383	6,728	-5.696%
2026-08-17	12.4600	16.9000	12.1500	14.8300	+15.859%	3,038	6,586	+0.472%
2026-08-14	11.0700	12.8000	10.1300	12.8000	+16.895%	220	6,635	+16.406%
2026-08-13	10.0000	11.1000	7.8000	10.9500	+16.489%	376	6,638	+36.073%
2026-08-12	6.4000	9.4000	6.0000	9.4000	+40.089%	728	6,699	+58.511%
2026-08-11	5.3100	7.0000	4.9000	6.7100	+54.253%	737	6,821	+122.057%
2026-08-10	6.4500	6.6700	3.7000	4.3500	-28.099%	3,961	6,898	+242.529%
2026-08-07	7.1800	7.1800	4.8500	6.0500	-22.930%	819	4,332	+146.281%
2026-08-06	7.6000	8.4100	6.7500	7.8500	-3.681%	521	4,232	+89.809%
2026-08-05	5.2500	9.2500	4.8500	8.1500	+18.116%	908	4,232	+82.822%
2026-08-04	7.0900	7.1000	5.3500	6.9000	+55.405%	3,927	4,338	+115.942%
2026-08-03	5.9000	6.3000	3.9000	4.4400	-52.361%	1,014	2,301	+235.586%
2026-07-31	12.3000	13.1000	9.3200	9.3200	-77.202%	307	1,881	+59.871%
2026-07-30	37.7800	41.0500	37.0700	40.8800	-16.006%	29	1,800	-63.552%
2026-07-29	47.6800	48.6700	47.6700	48.6700	+6.058%	21	1,793	-69.386%
2026-07-28	45.8900	45.8900	45.8900	45.8900	+6.375%	4	1,798	-67.531%
2026-07-27	42.0000	43.1400	42.0000	43.1400	+1.625%	58	1,802	-65.461%
2026-07-24	42.9000	43.9500	42.4500	42.4500	-1.164%	126	1,810	-64.900%
2026-07-23	41.3400	43.0500	41.3400	42.9500	+30.191%	74	1,726	-65.308%
2026-07-22	32.2500	32.9900	32.2500	32.9900	+12.594%	5	1,705	-54.835%
2026-07-21	29.3000	29.3000	29.3000	29.3000	+10.233%	1	1,707	-49.147%
2026-07-20	26.9900	27.0400	26.5500	26.5800	-14.506%	309	1,708	-43.943%
2026-07-17	30.7700	31.0900	30.6600	31.0900	+10.248%	277	1,427	-52.075%
2026-07-16	24.1500	28.2000	24.1500	28.2000	+11.243%	23	1,221	-47.163%
2026-07-15	28.0000	28.0000	25.3500	25.3500	-18.828%	10	1,244	-41.223%
2026-07-14	33.1500	33.1500	31.2300	31.2300	+0.418%	220	1,243	-52.289%
2026-07-13	30.8500	31.1000	30.8500	31.1000	-13.898%	6	1,093	-52.090%
2026-07-09	36.6500	36.6600	36.0500	36.1200	+3.585%	103	1,093	-58.749%
2026-07-08	35.7500	35.7500	34.7800	34.8700	-3.966%	282	994	-57.270%
2026-07-06	36.3100	36.3100	36.3100	36.3100	+1.086%	3	844	-58.964%
2026-07-01	39.3500	39.4500	35.9200	35.9200	-4.898%	183	847	-58.519%
2026-06-30	38.3000	38.6200	37.0000	37.7700	+1.669%	16	832	-60.551%
2026-06-29	36.6000	37.1500	36.6000	37.1500	-20.193%	9	835	-59.892%
2026-06-26	45.9500	46.5500	44.3900	46.5500	-5.425%	128	839	-67.991%
2026-06-25	48.2400	49.2200	47.2200	49.2200	+25.178%	10	716	-69.728%
2026-06-24	36.2700	39.3200	36.2700	39.3200	-8.023%	9	720	-62.106%
2026-06-23	42.7900	42.7900	42.7500	42.7500	+0.517%	4	714	-65.146%
2026-06-22	43.5000	43.5000	42.5300	42.5300	+15.039%	6	710	-64.966%
2026-06-18	36.9500	36.9700	36.9500	36.9700	+11.692%	36	709	-59.697%
2026-06-16	32.2300	33.1000	32.1500	33.1000	+1.972%	11	709	-54.985%
2026-06-15	32.4200	32.8000	32.3400	32.4600	-19.653%	9	714	-54.097%
2026-06-11	40.4000	40.4000	40.4000	40.4000	+3.669%	2	713	-63.119%
2026-06-10	37.5500	38.9700	37.5500	38.9700	+9.775%	7	715	-61.765%
2026-06-09	32.5500	36.4300	32.5500	35.5000	+1.140%	25	717	-58.028%
2026-06-08	32.9600	35.1500	32.8800	35.1000	+18.461%	11	715	-57.550%
2026-06-05	28.5500	29.6300	28.5500	29.6300	+3.240%	40	711	-49.713%
2026-06-04	29.7600	29.7600	28.7000	28.7000	-10.648%	12	684	-48.084%
2026-06-03	27.7500	32.1200	27.7500	32.1200	+22.689%	16	674	-53.611%
2026-06-02	28.5900	28.5900	26.1800	26.1800	+10.698%	29	661	-43.086%
2026-06-01	22.5000	24.4000	22.5000	23.6500	+24.147%	118	665	-36.998%
2026-05-29	18.4500	19.3500	18.3000	19.0500	+6.425%	107	589	-21.785%
2026-05-28	20.1300	20.4000	17.8500	17.9000	-7.779%	228	560	-16.760%
2026-05-27	19.9000	20.0000	18.9800	19.4100	-8.314%	77	473	-23.235%
2026-05-22	20.3000	21.1700	19.9500	21.1700	+4.029%	137	381	-29.617%
2026-05-21	22.2900	22.2900	20.0500	20.3500	-25.184%	48	354	-26.781%
2026-05-19	27.2000	27.2000	27.2000	27.2000	+21.700%	1	354	-45.221%
2026-05-18	20.8600	22.3500	20.8600	22.3500	-5.297%	61	293	-33.333%
2026-05-15	24.1500	24.7000	23.2500	23.6000	+13.735%	45	293	-36.864%
2026-05-14	21.5000	21.5000	20.7500	20.7500	+2.066%	4	290	-28.193%
2026-05-13	22.0500	22.2000	20.3300	20.3300	-10.637%	17	286	-26.709%
2026-05-12	22.2500	23.4000	22.2500	22.7500	+9.533%	26	286	-34.505%
2026-05-11	18.9500	20.7700	18.7500	20.7700	+9.316%	58	286	-28.262%
2026-05-08	19.3800	19.5000	18.7000	19.0000	-3.308%	51	233	-21.579%
2026-05-07	18.8300	19.7500	18.8000	19.6500	+11.331%	74	217	-24.173%
2026-05-06	18.6100	19.0500	17.3400	17.6500	-6.811%	46	143	-15.581%
2026-05-05	17.7300	19.4600	17.7300	18.9400	-7.157%	59	117	-21.331%
2026-05-04	20.0100	20.8500	18.7500	20.4000	-5.774%	45	87	-26.961%
2026-05-01	21.6000	21.6500	20.0000	21.6500	-20.170%	13	58	-31.178%
2026-04-30	20.9000	27.1200	20.9000	27.1200	+7.833%	9	58	-45.059%
2026-04-29	25.1500	25.1500	25.1500	25.1500	-15.291%	2	53	-40.755%
2026-04-28	29.6800	29.6900	29.6800	29.6900	+7.885%	2	51	-49.815%
2026-04-27	27.1700	27.5200	27.1700	27.5200	-13.459%	3	50	-45.858%
2026-04-23	31.8000	31.8000	31.8000	31.8000	-14.170%	1	49	-53.145%
2026-04-14	37.0500	37.0500	37.0500	37.0500	-12.618%	3	48	-59.784%
2026-04-10	42.4000	42.4000	42.4000	42.4000	-33.123%	3	51	-64.858%
2026-04-07	63.4000	63.4000	63.4000	63.4000	+0.795%	4	51	-76.498%
2026-04-06	62.9000	62.9000	62.9000	62.9000	-3.528%	4	55	-76.312%
2026-03-26	65.2000	65.2000	65.2000	65.2000	+0.231%	4	55	-77.147%
2026-03-25	65.0500	65.0500	65.0500	65.0500	-4.549%	4	59	-77.095%
2026-03-24	66.8500	68.1500	66.3500	68.1500	+4.927%	24	57	-78.136%
2026-03-23	63.3500	64.9500	63.3500	64.9500	-4.555%	24	52	-77.059%
2026-03-19	68.0500	68.0500	68.0500	68.0500	+0.666%	4	43	-78.104%
2026-03-13	67.6000	67.6000	67.6000	67.6000	+8.804%	4	47	-77.959%
2026-03-06	62.1300	62.1300	62.1300	62.1300	+6.387%	4	48	-76.018%
2026-03-05	58.4000	58.4000	58.4000	58.4000	-24.008%	4	52	-74.486%
2026-02-13	76.8500	76.8500	76.8500	76.8500	+0.326%	4	49	-80.612%
2026-02-12	76.6000	76.6000	76.6000	76.6000	+5.437%	4	49	-80.548%
2026-02-11	72.6500	72.6500	72.6500	72.6500	+6.136%	1	45	-79.491%
2026-02-10	68.4500	68.4500	68.4500	68.4500	+53.820%	20	45	-78.232%
2026-01-27	44.5000	44.5000	44.5000	44.5000	+7.618%	1	45	-66.517%
2026-01-13	41.3500	41.3500	41.3500	41.3500	-0.863%	2	45	-63.966%
2026-01-07	42.5500	42.5500	41.7100	41.7100	-0.809%	35	43	-64.277%
2025-11-05	42.0500	42.0500	42.0500	42.0500	+2.187%	5	23	-64.566%
2025-11-04	41.0800	41.1500	41.0800	41.1500	+8.518%	2	24	-63.791%
2025-11-03	38.0900	38.0900	37.9200	37.9200	-11.132%	2	22	-60.707%
2025-10-31	42.8300	42.9800	42.3800	42.6700	-26.317%	12	22	-65.081%
2025-10-30	57.7400	57.9100	57.7400	57.9100	+8.853%	2	25	-74.270%
2025-10-28	53.2000	53.2000	53.2000	53.2000	-2.260%	3	26	-71.992%
2025-10-27	54.0500	54.4300	54.0500	54.4300	-9.283%	6	29	-72.625%
2025-10-23	59.9200	60.1600	59.9200	60.0000	-3.676%	4	29	-75.167%
2025-10-22	62.0000	62.2900	62.0000	62.2900	+6.515%	2	30	-76.080%
2025-10-21	58.1700	58.4800	58.1700	58.4800	-8.753%	2	30	-74.521%
2025-10-20	63.8900	64.0900	63.8900	64.0900	-2.747%	2	30	-76.751%
2025-10-17	65.7700	66.0800	65.7700	65.9000	+1.167%	4	30	-77.390%
2025-10-16	64.8400	65.1400	64.8400	65.1400	+1.024%	2	30	-77.126%
2025-10-15	64.2300	64.4800	64.2300	64.4800	+2.659%	2	30	-76.892%
2025-10-14	62.6000	62.8100	62.6000	62.8100	+4.771%	2	30	-76.278%
2025-10-13	59.8000	59.9500	59.8000	59.9500	+8.311%	2	30	-75.146%
2025-10-08	55.3000	55.3500	55.3000	55.3500	-6.202%	6	30	-73.080%
2025-10-07	58.7700	59.0100	58.7700	59.0100	+3.617%	2	28	-74.750%
2025-10-03	56.4000	56.9500	56.4000	56.9500	-1.008%	6	28	-73.837%
2025-10-02	57.1000	57.5300	57.1000	57.5300	-3.780%	4	28	-74.100%
2025-09-30	59.3500	59.7900	59.3500	59.7900	+3.443%	4	26	-75.079%
2025-09-29	57.8200	58.2600	57.7400	57.8000	-1.701%	10	25	-74.221%
2025-09-26	59.8200	60.2200	58.8000	58.8000	-2.552%	23	21	-74.660%
2025-09-25	59.3500	60.3400	59.3500	60.3400	+7.347%	12	10	-75.307%
2025-09-23	56.0500	56.2100	56.0500	56.2100	+6.077%	2	14	-73.492%
2025-09-22	52.8100	52.9900	52.8100	52.9900	+5.369%	2	14	-71.881%
2025-09-18	49.2900	50.2900	49.2900	50.2900	+0.159%	6	14	-70.372%
2025-09-15	50.0100	50.2100	50.0100	50.2100	-0.810%	2	14	-70.325%
2025-08-29	50.6600	50.8600	50.6200	50.6200	-10.565%	20	10	-70.565%
2025-08-21	56.7500	56.7500	56.6000	56.6000	+14.924%	7	10	-73.675%
2025-08-18	49.8500	49.8500	49.2500	49.2500	0.000%	3	3	-69.746%