Dark

AMZN20260821P280
AMZN Aug 21 2026 280.00 Put (AMZN260821P00280000)
option OPRA

EOD

Jul 2, 2026

38.00-7.204%(-2.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	38.0000	38.0000	38.0000	38.0000	-7.204%	2	1,834	0.000%
2026-07-01	42.9500	42.9500	40.9500	40.9500	-1.325%	2	1,834	-7.204%
2026-06-30	41.5000	41.5000	41.5000	41.5000	+1.492%	2	1,834	-8.434%
2026-06-29	36.6000	41.7800	36.6000	40.8900	-17.892%	43	1,834	-7.068%
2026-06-26	54.2500	54.2500	49.8000	49.8000	-3.301%	13	1,828	-23.695%
2026-06-25	53.5000	53.5000	51.5000	51.5000	+14.039%	10	1,828	-26.214%
2026-06-24	44.5300	45.1600	40.5200	45.1600	-2.819%	24	1,829	-15.855%
2026-06-23	46.4700	46.4700	46.4700	46.4700	-2.168%	1	1,830	-18.227%
2026-06-22	44.1700	48.0000	44.1700	47.5000	+22.108%	16	1,831	-20.000%
2026-06-18	43.2500	43.2500	38.9000	38.9000	+4.739%	18	1,811	-2.314%
2026-06-16	37.1400	37.1400	37.1400	37.1400	+1.061%	7	1,811	+2.316%
2026-06-15	37.2700	37.2700	36.5000	36.7500	-16.000%	6	1,808	+3.401%
2026-06-12	46.0000	46.0000	43.7500	43.7500	+6.318%	18	1,810	-13.143%
2026-06-11	41.1500	41.1500	41.1500	41.1500	-7.236%	20	1,810	-7.655%
2026-06-10	43.2600	44.3600	43.2600	44.3600	+13.627%	13	1,790	-14.337%
2026-06-08	37.5900	39.0400	37.5900	39.0400	+7.816%	5	1,782	-2.664%
2026-06-05	33.1500	36.2100	32.5000	36.2100	+11.932%	243	1,768	+4.943%
2026-06-04	33.2500	33.2500	31.6000	32.3500	-9.001%	44	1,811	+17.465%
2026-06-03	31.8000	36.9500	31.8000	35.5500	+20.142%	28	1,812	+6.892%
2026-06-02	31.8100	31.8100	29.1500	29.5900	+7.796%	5	1,811	+28.422%
2026-06-01	27.4500	27.4500	27.4500	27.4500	+25.342%	2	1,810	+38.434%
2026-05-29	21.8700	21.9000	20.9500	21.9000	+6.569%	149	1,810	+73.516%
2026-05-28	22.9500	23.0000	20.5500	20.5500	-8.382%	156	1,820	+84.915%
2026-05-27	22.7000	22.7000	22.0600	22.4300	-5.159%	18	1,768	+69.416%
2026-05-26	23.6500	23.6500	23.6500	23.6500	+1.155%	4	1,753	+60.677%
2026-05-22	22.9200	23.4300	22.9200	23.3800	+0.646%	22	1,765	+62.532%
2026-05-21	27.0500	27.0500	23.2300	23.2300	-8.363%	26	1,765	+63.582%
2026-05-20	25.2000	25.3500	25.1300	25.3500	-12.040%	8	1,765	+49.901%
2026-05-19	30.1100	30.6500	28.8200	28.8200	+14.592%	6	1,761	+31.853%
2026-05-18	24.3300	25.2000	24.3300	25.1500	+7.847%	3	1,761	+51.093%
2026-05-13	25.4000	25.4000	23.3200	23.3200	-5.587%	827	1,761	+62.950%
2026-05-12	26.5000	26.5000	24.7000	24.7000	+6.695%	13	956	+53.846%
2026-05-11	22.0500	23.1500	21.6500	23.1500	+5.467%	17	956	+64.147%
2026-05-08	22.1000	22.1000	21.8900	21.9500	+0.228%	19	951	+73.121%
2026-05-07	20.9000	22.5500	20.9000	21.9000	+7.090%	30	945	+73.516%
2026-05-06	21.0500	21.5500	19.8000	20.4500	-5.104%	282	933	+85.819%
2026-05-05	20.0500	21.7000	19.8100	21.5500	-5.150%	22	725	+76.334%
2026-05-04	23.2800	23.4000	21.2500	22.7200	-6.656%	75	716	+67.254%
2026-05-01	27.1500	27.1500	22.6900	24.3400	-19.244%	33	672	+56.122%
2026-04-30	25.0000	31.0800	25.0000	30.1400	-0.033%	6	672	+26.078%
2026-04-29	29.9700	30.8500	28.4500	30.1500	-3.086%	9	669	+26.036%
2026-04-28	33.2200	33.2200	31.1100	31.1100	+1.600%	510	672	+22.147%
2026-04-27	30.7000	30.7000	30.1500	30.6200	+3.973%	32	276	+24.102%
2026-04-24	30.0500	30.0500	29.4500	29.4500	-14.613%	4	248	+29.032%
2026-04-22	36.1100	36.1100	34.4900	34.4900	-4.327%	2	249	+10.177%
2026-04-21	36.8000	36.8000	36.0500	36.0500	-7.088%	11	248	+5.409%
2026-04-20	39.4000	39.8000	38.8000	38.8000	-2.144%	3	248	-2.062%
2026-04-15	39.6500	39.6500	39.6500	39.6500	+3.121%	1	246	-4.161%
2026-04-14	41.0000	41.0500	38.4500	38.4500	-44.914%	17	247	-1.170%
2026-03-23	67.9000	69.8000	67.9000	69.8000	-6.246%	24	247	-45.559%
2026-03-20	74.4500	74.4500	74.4500	74.4500	+2.974%	3	239	-48.959%
2026-03-19	72.2000	72.3000	72.2000	72.3000	0.000%	8	239	-47.441%
2026-03-13	72.2000	72.3000	72.2000	72.3000	+1.702%	5	239	-47.441%
2026-03-09	70.4500	71.0900	70.4000	71.0900	+6.263%	6	240	-46.547%
2026-03-06	66.9500	66.9500	66.9000	66.9000	+1.826%	10	241	-43.199%
2026-03-05	65.7000	65.7000	65.7000	65.7000	-10.062%	1	240	-42.161%
2026-03-02	73.0500	73.0500	73.0500	73.0500	+2.960%	4	240	-47.981%
2026-02-27	70.9500	70.9500	70.9500	70.9500	-0.686%	4	240	-46.441%
2026-02-24	71.4400	71.4400	71.4400	71.4400	-7.148%	4	236	-46.809%
2026-02-18	76.9400	76.9400	76.9400	76.9400	+6.757%	5	232	-50.611%
2026-02-09	71.3000	72.0700	71.3000	72.0700	-0.798%	9	232	-47.273%
2026-02-06	72.3500	72.6500	72.3500	72.6500	+72.771%	12	231	-47.694%
2026-01-12	42.0500	42.0500	42.0500	42.0500	-24.911%	1	226	-9.631%
2025-12-04	56.0000	56.0000	56.0000	56.0000	+23.104%	5	225	-32.143%
2025-11-11	45.4500	45.4900	45.4500	45.4900	+2.455%	2	224	-16.465%
2025-11-04	41.4000	44.4000	41.4000	44.4000	+8.584%	5	224	-14.414%
2025-11-03	40.8900	41.3200	40.8900	40.8900	-11.051%	6	224	-7.068%
2025-10-31	44.6500	46.3100	44.6000	45.9700	-25.783%	11	224	-17.337%
2025-10-30	60.3000	61.9400	60.3000	61.9400	+9.920%	6	225	-38.650%
2025-10-28	57.0000	57.0000	56.3500	56.3500	-3.345%	6	225	-32.564%
2025-10-27	58.0200	58.3000	58.0200	58.3000	-3.381%	6	219	-34.820%
2025-10-24	60.1700	60.3400	60.1700	60.3400	-6.129%	2	219	-37.024%
2025-10-23	64.3100	64.5400	64.0800	64.2800	+3.079%	4	219	-40.884%
2025-10-21	62.1300	62.3600	62.1300	62.3600	-8.684%	4	219	-39.064%
2025-10-20	67.8200	68.2900	67.8200	68.2900	-2.651%	4	220	-44.355%
2025-10-17	70.0500	70.1500	70.0500	70.1500	+2.274%	2	219	-45.830%
2025-10-15	68.4000	68.5900	68.4000	68.5900	+6.871%	2	218	-44.598%
2025-10-13	63.8700	64.1800	63.8700	64.1800	+8.229%	2	217	-40.792%
2025-10-10	59.3000	59.3000	59.3000	59.3000	+0.423%	2	217	-35.919%
2025-10-09	59.0500	59.0500	59.0500	59.0500	-0.253%	2	217	-35.648%
2025-10-08	59.2000	59.2000	59.2000	59.2000	-2.871%	6	215	-35.811%
2025-10-03	59.9000	60.9500	59.9000	60.9500	-1.007%	6	215	-37.654%
2025-10-02	61.1000	61.5700	61.1000	61.5700	-3.842%	4	212	-38.282%
2025-09-30	63.4700	64.0300	63.4700	64.0300	+3.358%	6	211	-40.653%
2025-09-29	61.6200	62.3700	61.6200	61.9500	-1.354%	12	211	-38.660%
2025-09-26	64.1500	64.3800	62.8000	62.8000	-2.059%	19	210	-39.490%
2025-09-25	63.7800	64.1200	63.7800	64.1200	+12.867%	2	200	-40.736%
2025-09-22	56.6100	56.8100	56.6100	56.8100	+5.126%	2	200	-33.110%
2025-09-18	53.0200	54.0400	53.0200	54.0400	-7.860%	6	200	-29.682%
2025-09-02	58.6500	58.6500	58.6500	58.6500	-0.946%	200	200	-35.209%
2025-08-20	59.2100	59.2100	59.2100	59.2100	0.000%	200	200	-35.822%