Dark

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

EOD

Aug 20, 2026

19.80+37.979%(+5.45)2,700

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.0000	19.8000	15.8000	19.8000	+37.979%	2,700	595	0.000%
2026-08-19	19.4000	20.7000	14.2500	14.3500	-29.657%	784	1,545	+37.979%
2026-08-18	19.9000	22.1300	17.9000	20.4000	+4.294%	2,648	1,635	-2.941%
2026-08-17	15.1500	21.4500	15.0400	19.5600	+10.197%	931	2,985	+1.227%
2026-08-14	15.7500	17.7500	15.1300	17.7500	+15.335%	321	3,340	+11.549%
2026-08-13	13.6300	15.4000	11.8700	15.3900	+20.896%	73	3,586	+28.655%
2026-08-12	11.0100	13.2000	11.0100	12.7300	+32.191%	146	3,589	+55.538%
2026-08-11	7.3000	10.2500	7.3000	9.6300	+31.918%	453	3,452	+105.607%
2026-08-10	8.6500	8.6500	5.9000	7.3000	-22.092%	628	3,537	+171.233%
2026-08-07	8.4700	9.4500	7.2500	9.3700	-18.874%	269	3,447	+111.313%
2026-08-06	10.0200	11.9100	10.0200	11.5500	-3.185%	39	3,322	+71.429%
2026-08-05	7.7400	12.5000	6.8000	11.9300	+28.280%	248	3,332	+65.968%
2026-08-04	9.9500	10.0000	7.5400	9.3000	+46.688%	760	3,391	+112.903%
2026-08-03	9.0000	9.1500	5.4000	6.3400	-47.819%	3,982	3,430	+212.303%
2026-07-31	20.3000	20.3000	12.1500	12.1500	-73.267%	310	2,151	+62.963%
2026-07-30	44.0000	45.6200	41.6000	45.4500	-15.078%	88	1,974	-56.436%
2026-07-29	50.5500	53.5200	50.5500	53.5200	+8.604%	26	1,925	-63.004%
2026-07-28	51.6000	51.6000	49.2800	49.2800	+1.713%	6	1,924	-59.821%
2026-07-27	48.4500	48.4500	48.4500	48.4500	-0.206%	5	1,930	-59.133%
2026-07-24	48.5000	48.5500	48.4000	48.5500	+4.928%	63	1,926	-59.217%
2026-07-23	45.2000	46.5000	45.2000	46.2700	+25.054%	112	1,876	-57.208%
2026-07-22	37.2500	38.5000	35.5600	37.0000	+6.813%	44	1,840	-46.486%
2026-07-21	34.1500	35.2500	33.9900	34.6400	+11.383%	17	1,832	-42.841%
2026-07-20	31.6500	31.6500	31.1000	31.1000	-10.888%	4	1,824	-36.334%
2026-07-17	35.2300	35.2300	34.9000	34.9000	+2.647%	3	1,824	-43.266%
2026-07-16	27.8500	34.0000	27.8500	34.0000	+15.843%	19	1,821	-41.765%
2026-07-15	31.1400	31.1400	29.3500	29.3500	-19.390%	24	1,823	-32.538%
2026-07-14	36.4100	36.4100	36.4100	36.4100	+0.999%	22	1,831	-45.619%
2026-07-13	36.0500	36.0500	36.0500	36.0500	-1.152%	5	1,831	-45.076%
2026-07-10	36.4700	36.4700	36.4700	36.4700	-6.487%	2	1,834	-45.709%
2026-07-09	42.0000	42.0000	39.0000	39.0000	-0.510%	6	1,834	-49.231%
2026-07-08	39.5000	39.5000	39.2000	39.2000	+2.618%	3	1,836	-49.490%
2026-07-07	39.3000	39.3000	38.2000	38.2000	-0.521%	2	1,833	-48.168%
2026-07-06	38.4000	38.4000	38.4000	38.4000	+1.053%	3	1,833	-48.438%
2026-07-02	38.0000	38.0000	38.0000	38.0000	-7.204%	2	1,834	-47.895%
2026-07-01	42.9500	42.9500	40.9500	40.9500	-1.325%	2	1,834	-51.648%
2026-06-30	41.5000	41.5000	41.5000	41.5000	+1.492%	2	1,834	-52.289%
2026-06-29	36.6000	41.7800	36.6000	40.8900	-17.892%	43	1,834	-51.577%
2026-06-26	54.2500	54.2500	49.8000	49.8000	-3.301%	13	1,828	-60.241%
2026-06-25	53.5000	53.5000	51.5000	51.5000	+14.039%	10	1,828	-61.553%
2026-06-24	44.5300	45.1600	40.5200	45.1600	-2.819%	24	1,829	-56.156%
2026-06-23	46.4700	46.4700	46.4700	46.4700	-2.168%	1	1,830	-57.392%
2026-06-22	44.1700	48.0000	44.1700	47.5000	+22.108%	16	1,831	-58.316%
2026-06-18	43.2500	43.2500	38.9000	38.9000	+4.739%	18	1,811	-49.100%
2026-06-16	37.1400	37.1400	37.1400	37.1400	+1.061%	7	1,811	-46.688%
2026-06-15	37.2700	37.2700	36.5000	36.7500	-16.000%	6	1,808	-46.122%
2026-06-12	46.0000	46.0000	43.7500	43.7500	+6.318%	18	1,810	-54.743%
2026-06-11	41.1500	41.1500	41.1500	41.1500	-7.236%	20	1,810	-51.883%
2026-06-10	43.2600	44.3600	43.2600	44.3600	+13.627%	13	1,790	-55.365%
2026-06-08	37.5900	39.0400	37.5900	39.0400	+7.816%	5	1,782	-49.283%
2026-06-05	33.1500	36.2100	32.5000	36.2100	+11.932%	243	1,768	-45.319%
2026-06-04	33.2500	33.2500	31.6000	32.3500	-9.001%	44	1,811	-38.794%
2026-06-03	31.8000	36.9500	31.8000	35.5500	+20.142%	28	1,812	-44.304%
2026-06-02	31.8100	31.8100	29.1500	29.5900	+7.796%	5	1,811	-33.086%
2026-06-01	27.4500	27.4500	27.4500	27.4500	+25.342%	2	1,810	-27.869%
2026-05-29	21.8700	21.9000	20.9500	21.9000	+6.569%	149	1,810	-9.589%
2026-05-28	22.9500	23.0000	20.5500	20.5500	-8.382%	156	1,820	-3.650%
2026-05-27	22.7000	22.7000	22.0600	22.4300	-5.159%	18	1,768	-11.725%
2026-05-26	23.6500	23.6500	23.6500	23.6500	+1.155%	4	1,753	-16.279%
2026-05-22	22.9200	23.4300	22.9200	23.3800	+0.646%	22	1,765	-15.312%
2026-05-21	27.0500	27.0500	23.2300	23.2300	-8.363%	26	1,765	-14.765%
2026-05-20	25.2000	25.3500	25.1300	25.3500	-12.040%	8	1,765	-21.893%
2026-05-19	30.1100	30.6500	28.8200	28.8200	+14.592%	6	1,761	-31.298%
2026-05-18	24.3300	25.2000	24.3300	25.1500	+7.847%	3	1,761	-21.272%
2026-05-13	25.4000	25.4000	23.3200	23.3200	-5.587%	827	1,761	-15.094%
2026-05-12	26.5000	26.5000	24.7000	24.7000	+6.695%	13	956	-19.838%
2026-05-11	22.0500	23.1500	21.6500	23.1500	+5.467%	17	956	-14.471%
2026-05-08	22.1000	22.1000	21.8900	21.9500	+0.228%	19	951	-9.795%
2026-05-07	20.9000	22.5500	20.9000	21.9000	+7.090%	30	945	-9.589%
2026-05-06	21.0500	21.5500	19.8000	20.4500	-5.104%	282	933	-3.178%
2026-05-05	20.0500	21.7000	19.8100	21.5500	-5.150%	22	725	-8.121%
2026-05-04	23.2800	23.4000	21.2500	22.7200	-6.656%	75	716	-12.852%
2026-05-01	27.1500	27.1500	22.6900	24.3400	-19.244%	33	672	-18.652%
2026-04-30	25.0000	31.0800	25.0000	30.1400	-0.033%	6	672	-34.307%
2026-04-29	29.9700	30.8500	28.4500	30.1500	-3.086%	9	669	-34.328%
2026-04-28	33.2200	33.2200	31.1100	31.1100	+1.600%	510	672	-36.355%
2026-04-27	30.7000	30.7000	30.1500	30.6200	+3.973%	32	276	-35.336%
2026-04-24	30.0500	30.0500	29.4500	29.4500	-14.613%	4	248	-32.767%
2026-04-22	36.1100	36.1100	34.4900	34.4900	-4.327%	2	249	-42.592%
2026-04-21	36.8000	36.8000	36.0500	36.0500	-7.088%	11	248	-45.076%
2026-04-20	39.4000	39.8000	38.8000	38.8000	-2.144%	3	248	-48.969%
2026-04-15	39.6500	39.6500	39.6500	39.6500	+3.121%	1	246	-50.063%
2026-04-14	41.0000	41.0500	38.4500	38.4500	-44.914%	17	247	-48.505%
2026-03-23	67.9000	69.8000	67.9000	69.8000	-6.246%	24	247	-71.633%
2026-03-20	74.4500	74.4500	74.4500	74.4500	+2.974%	3	239	-73.405%
2026-03-19	72.2000	72.3000	72.2000	72.3000	0.000%	8	239	-72.614%
2026-03-13	72.2000	72.3000	72.2000	72.3000	+1.702%	5	239	-72.614%
2026-03-09	70.4500	71.0900	70.4000	71.0900	+6.263%	6	240	-72.148%
2026-03-06	66.9500	66.9500	66.9000	66.9000	+1.826%	10	241	-70.404%
2026-03-05	65.7000	65.7000	65.7000	65.7000	-10.062%	1	240	-69.863%
2026-03-02	73.0500	73.0500	73.0500	73.0500	+2.960%	4	240	-72.895%
2026-02-27	70.9500	70.9500	70.9500	70.9500	-0.686%	4	240	-72.093%
2026-02-24	71.4400	71.4400	71.4400	71.4400	-7.148%	4	236	-72.284%
2026-02-18	76.9400	76.9400	76.9400	76.9400	+6.757%	5	232	-74.266%
2026-02-09	71.3000	72.0700	71.3000	72.0700	-0.798%	9	232	-72.527%
2026-02-06	72.3500	72.6500	72.3500	72.6500	+72.771%	12	231	-72.746%
2026-01-12	42.0500	42.0500	42.0500	42.0500	-24.911%	1	226	-52.913%
2025-12-04	56.0000	56.0000	56.0000	56.0000	+23.104%	5	225	-64.643%
2025-11-11	45.4500	45.4900	45.4500	45.4900	+2.455%	2	224	-56.474%
2025-11-04	41.4000	44.4000	41.4000	44.4000	+8.584%	5	224	-55.405%
2025-11-03	40.8900	41.3200	40.8900	40.8900	-11.051%	6	224	-51.577%
2025-10-31	44.6500	46.3100	44.6000	45.9700	-25.783%	11	224	-56.928%
2025-10-30	60.3000	61.9400	60.3000	61.9400	+9.920%	6	225	-68.034%
2025-10-28	57.0000	57.0000	56.3500	56.3500	-3.345%	6	225	-64.862%
2025-10-27	58.0200	58.3000	58.0200	58.3000	-3.381%	6	219	-66.038%
2025-10-24	60.1700	60.3400	60.1700	60.3400	-6.129%	2	219	-67.186%
2025-10-23	64.3100	64.5400	64.0800	64.2800	+3.079%	4	219	-69.197%
2025-10-21	62.1300	62.3600	62.1300	62.3600	-8.684%	4	219	-68.249%
2025-10-20	67.8200	68.2900	67.8200	68.2900	-2.651%	4	220	-71.006%
2025-10-17	70.0500	70.1500	70.0500	70.1500	+2.274%	2	219	-71.775%
2025-10-15	68.4000	68.5900	68.4000	68.5900	+6.871%	2	218	-71.133%
2025-10-13	63.8700	64.1800	63.8700	64.1800	+8.229%	2	217	-69.149%
2025-10-10	59.3000	59.3000	59.3000	59.3000	+0.423%	2	217	-66.610%
2025-10-09	59.0500	59.0500	59.0500	59.0500	-0.253%	2	217	-66.469%
2025-10-08	59.2000	59.2000	59.2000	59.2000	-2.871%	6	215	-66.554%
2025-10-03	59.9000	60.9500	59.9000	60.9500	-1.007%	6	215	-67.514%
2025-10-02	61.1000	61.5700	61.1000	61.5700	-3.842%	4	212	-67.841%
2025-09-30	63.4700	64.0300	63.4700	64.0300	+3.358%	6	211	-69.077%
2025-09-29	61.6200	62.3700	61.6200	61.9500	-1.354%	12	211	-68.039%
2025-09-26	64.1500	64.3800	62.8000	62.8000	-2.059%	19	210	-68.471%
2025-09-25	63.7800	64.1200	63.7800	64.1200	+12.867%	2	200	-69.120%
2025-09-22	56.6100	56.8100	56.6100	56.8100	+5.126%	2	200	-65.147%
2025-09-18	53.0200	54.0400	53.0200	54.0400	-7.860%	6	200	-63.360%
2025-09-02	58.6500	58.6500	58.6500	58.6500	-0.946%	200	200	-66.240%
2025-08-20	59.2100	59.2100	59.2100	59.2100	0.000%	200	200	-66.560%