Dark

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

EOD

Jul 1, 2026

35.92-4.898%(-1.85)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	39.3500	39.4500	35.9200	35.9200	-4.898%	183	847	0.000%
2026-06-30	38.3000	38.6200	37.0000	37.7700	+1.669%	16	832	-4.898%
2026-06-29	36.6000	37.1500	36.6000	37.1500	-20.193%	9	835	-3.311%
2026-06-26	45.9500	46.5500	44.3900	46.5500	-5.425%	128	839	-22.836%
2026-06-25	48.2400	49.2200	47.2200	49.2200	+25.178%	10	716	-27.022%
2026-06-24	36.2700	39.3200	36.2700	39.3200	-8.023%	9	720	-8.647%
2026-06-23	42.7900	42.7900	42.7500	42.7500	+0.517%	4	714	-15.977%
2026-06-22	43.5000	43.5000	42.5300	42.5300	+15.039%	6	710	-15.542%
2026-06-18	36.9500	36.9700	36.9500	36.9700	+11.692%	36	709	-2.840%
2026-06-16	32.2300	33.1000	32.1500	33.1000	+1.972%	11	709	+8.520%
2026-06-15	32.4200	32.8000	32.3400	32.4600	-19.653%	9	714	+10.659%
2026-06-11	40.4000	40.4000	40.4000	40.4000	+3.669%	2	713	-11.089%
2026-06-10	37.5500	38.9700	37.5500	38.9700	+9.775%	7	715	-7.827%
2026-06-09	32.5500	36.4300	32.5500	35.5000	+1.140%	25	717	+1.183%
2026-06-08	32.9600	35.1500	32.8800	35.1000	+18.461%	11	715	+2.336%
2026-06-05	28.5500	29.6300	28.5500	29.6300	+3.240%	40	711	+21.228%
2026-06-04	29.7600	29.7600	28.7000	28.7000	-10.648%	12	684	+25.157%
2026-06-03	27.7500	32.1200	27.7500	32.1200	+22.689%	16	674	+11.831%
2026-06-02	28.5900	28.5900	26.1800	26.1800	+10.698%	29	661	+37.204%
2026-06-01	22.5000	24.4000	22.5000	23.6500	+24.147%	118	665	+51.882%
2026-05-29	18.4500	19.3500	18.3000	19.0500	+6.425%	107	589	+88.556%
2026-05-28	20.1300	20.4000	17.8500	17.9000	-7.779%	228	560	+100.670%
2026-05-27	19.9000	20.0000	18.9800	19.4100	-8.314%	77	473	+85.059%
2026-05-22	20.3000	21.1700	19.9500	21.1700	+4.029%	137	381	+69.674%
2026-05-21	22.2900	22.2900	20.0500	20.3500	-25.184%	48	354	+76.511%
2026-05-19	27.2000	27.2000	27.2000	27.2000	+21.700%	1	354	+32.059%
2026-05-18	20.8600	22.3500	20.8600	22.3500	-5.297%	61	293	+60.716%
2026-05-15	24.1500	24.7000	23.2500	23.6000	+13.735%	45	293	+52.203%
2026-05-14	21.5000	21.5000	20.7500	20.7500	+2.066%	4	290	+73.108%
2026-05-13	22.0500	22.2000	20.3300	20.3300	-10.637%	17	286	+76.685%
2026-05-12	22.2500	23.4000	22.2500	22.7500	+9.533%	26	286	+57.890%
2026-05-11	18.9500	20.7700	18.7500	20.7700	+9.316%	58	286	+72.942%
2026-05-08	19.3800	19.5000	18.7000	19.0000	-3.308%	51	233	+89.053%
2026-05-07	18.8300	19.7500	18.8000	19.6500	+11.331%	74	217	+82.799%
2026-05-06	18.6100	19.0500	17.3400	17.6500	-6.811%	46	143	+103.513%
2026-05-05	17.7300	19.4600	17.7300	18.9400	-7.157%	59	117	+89.652%
2026-05-04	20.0100	20.8500	18.7500	20.4000	-5.774%	45	87	+76.078%
2026-05-01	21.6000	21.6500	20.0000	21.6500	-20.170%	13	58	+65.912%
2026-04-30	20.9000	27.1200	20.9000	27.1200	+7.833%	9	58	+32.448%
2026-04-29	25.1500	25.1500	25.1500	25.1500	-15.291%	2	53	+42.823%
2026-04-28	29.6800	29.6900	29.6800	29.6900	+7.885%	2	51	+20.983%
2026-04-27	27.1700	27.5200	27.1700	27.5200	-13.459%	3	50	+30.523%
2026-04-23	31.8000	31.8000	31.8000	31.8000	-14.170%	1	49	+12.956%
2026-04-14	37.0500	37.0500	37.0500	37.0500	-12.618%	3	48	-3.050%
2026-04-10	42.4000	42.4000	42.4000	42.4000	-33.123%	3	51	-15.283%
2026-04-07	63.4000	63.4000	63.4000	63.4000	+0.795%	4	51	-43.344%
2026-04-06	62.9000	62.9000	62.9000	62.9000	-3.528%	4	55	-42.893%
2026-03-26	65.2000	65.2000	65.2000	65.2000	+0.231%	4	55	-44.908%
2026-03-25	65.0500	65.0500	65.0500	65.0500	-4.549%	4	59	-44.781%
2026-03-24	66.8500	68.1500	66.3500	68.1500	+4.927%	24	57	-47.293%
2026-03-23	63.3500	64.9500	63.3500	64.9500	-4.555%	24	52	-44.696%
2026-03-19	68.0500	68.0500	68.0500	68.0500	+0.666%	4	43	-47.215%
2026-03-13	67.6000	67.6000	67.6000	67.6000	+8.804%	4	47	-46.864%
2026-03-06	62.1300	62.1300	62.1300	62.1300	+6.387%	4	48	-42.186%
2026-03-05	58.4000	58.4000	58.4000	58.4000	-24.008%	4	52	-38.493%
2026-02-13	76.8500	76.8500	76.8500	76.8500	+0.326%	4	49	-53.260%
2026-02-12	76.6000	76.6000	76.6000	76.6000	+5.437%	4	49	-53.107%
2026-02-11	72.6500	72.6500	72.6500	72.6500	+6.136%	1	45	-50.557%
2026-02-10	68.4500	68.4500	68.4500	68.4500	+53.820%	20	45	-47.524%
2026-01-27	44.5000	44.5000	44.5000	44.5000	+7.618%	1	45	-19.281%
2026-01-13	41.3500	41.3500	41.3500	41.3500	-0.863%	2	45	-13.132%
2026-01-07	42.5500	42.5500	41.7100	41.7100	-0.809%	35	43	-13.882%
2025-11-05	42.0500	42.0500	42.0500	42.0500	+2.187%	5	23	-14.578%
2025-11-04	41.0800	41.1500	41.0800	41.1500	+8.518%	2	24	-12.710%
2025-11-03	38.0900	38.0900	37.9200	37.9200	-11.132%	2	22	-5.274%
2025-10-31	42.8300	42.9800	42.3800	42.6700	-26.317%	12	22	-15.819%
2025-10-30	57.7400	57.9100	57.7400	57.9100	+8.853%	2	25	-37.973%
2025-10-28	53.2000	53.2000	53.2000	53.2000	-2.260%	3	26	-32.481%
2025-10-27	54.0500	54.4300	54.0500	54.4300	-9.283%	6	29	-34.007%
2025-10-23	59.9200	60.1600	59.9200	60.0000	-3.676%	4	29	-40.133%
2025-10-22	62.0000	62.2900	62.0000	62.2900	+6.515%	2	30	-42.334%
2025-10-21	58.1700	58.4800	58.1700	58.4800	-8.753%	2	30	-38.577%
2025-10-20	63.8900	64.0900	63.8900	64.0900	-2.747%	2	30	-43.954%
2025-10-17	65.7700	66.0800	65.7700	65.9000	+1.167%	4	30	-45.493%
2025-10-16	64.8400	65.1400	64.8400	65.1400	+1.024%	2	30	-44.857%
2025-10-15	64.2300	64.4800	64.2300	64.4800	+2.659%	2	30	-44.293%
2025-10-14	62.6000	62.8100	62.6000	62.8100	+4.771%	2	30	-42.812%
2025-10-13	59.8000	59.9500	59.8000	59.9500	+8.311%	2	30	-40.083%
2025-10-08	55.3000	55.3500	55.3000	55.3500	-6.202%	6	30	-35.104%
2025-10-07	58.7700	59.0100	58.7700	59.0100	+3.617%	2	28	-39.129%
2025-10-03	56.4000	56.9500	56.4000	56.9500	-1.008%	6	28	-36.927%
2025-10-02	57.1000	57.5300	57.1000	57.5300	-3.780%	4	28	-37.563%
2025-09-30	59.3500	59.7900	59.3500	59.7900	+3.443%	4	26	-39.923%
2025-09-29	57.8200	58.2600	57.7400	57.8000	-1.701%	10	25	-37.855%
2025-09-26	59.8200	60.2200	58.8000	58.8000	-2.552%	23	21	-38.912%
2025-09-25	59.3500	60.3400	59.3500	60.3400	+7.347%	12	10	-40.471%
2025-09-23	56.0500	56.2100	56.0500	56.2100	+6.077%	2	14	-36.097%
2025-09-22	52.8100	52.9900	52.8100	52.9900	+5.369%	2	14	-32.214%
2025-09-18	49.2900	50.2900	49.2900	50.2900	+0.159%	6	14	-28.574%
2025-09-15	50.0100	50.2100	50.0100	50.2100	-0.810%	2	14	-28.460%
2025-08-29	50.6600	50.8600	50.6200	50.6200	-10.565%	20	10	-29.040%
2025-08-21	56.7500	56.7500	56.6000	56.6000	+14.924%	7	10	-36.537%
2025-08-18	49.8500	49.8500	49.2500	49.2500	0.000%	3	3	-27.066%