Dark

AMZN20260821P300
AMZN Aug 21 2026 300.00 Put (AMZN260821P00300000)
option OPRA

EOD

Jul 2, 2026

56.33-0.018%(-0.01)525

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	55.2200	56.5100	55.1100	56.3300	-0.018%	525	331	0.000%
2026-07-01	59.5300	59.5300	55.8500	56.3400	-5.628%	116	331	-0.018%
2026-06-29	56.4500	59.9000	56.4500	59.7000	-11.791%	31	220	-5.645%
2026-06-26	72.5300	73.3100	67.6800	67.6800	-4.622%	189	189	-16.770%
2026-06-25	68.0000	70.9600	68.0000	70.9600	+11.327%	6	1,887	-20.617%
2026-06-24	65.4300	65.7000	60.3300	63.7400	-2.983%	521	1,887	-11.625%
2026-06-23	67.7600	67.9300	65.4000	65.7000	-1.573%	335	1,368	-14.262%
2026-06-22	66.9500	66.9500	66.7500	66.7500	+15.885%	101	1,033	-15.610%
2026-06-18	61.0000	63.4000	57.6000	57.6000	-9.434%	37	938	-2.205%
2026-06-17	63.6000	63.6000	63.6000	63.6000	+17.343%	1	938	-11.431%
2026-06-15	54.5000	54.7000	54.2000	54.2000	-13.280%	15	938	+3.930%
2026-06-12	63.3300	63.3300	62.5000	62.5000	+1.478%	16	923	-9.872%
2026-06-11	63.1000	63.1000	61.1900	61.5900	+0.522%	32	908	-8.540%
2026-06-10	60.4500	61.4400	60.4500	61.2700	+2.475%	501	876	-8.063%
2026-06-09	59.7900	59.7900	59.7900	59.7900	+22.999%	10	375	-5.787%
2026-06-04	48.6100	48.6100	48.6100	48.6100	-0.593%	60	365	+15.882%
2026-06-03	47.8000	48.9000	47.8000	48.9000	+4.264%	21	306	+15.194%
2026-06-02	47.6000	47.6000	46.9000	46.9000	+13.012%	2	285	+20.107%
2026-06-01	41.5000	41.5000	41.5000	41.5000	+19.253%	2	283	+35.735%
2026-05-29	34.8000	34.8000	34.8000	34.8000	-15.431%	5	281	+61.868%
2026-05-26	39.5500	41.1500	39.5500	41.1500	+2.567%	18	276	+36.889%
2026-05-20	41.2600	41.2600	40.1200	40.1200	-8.402%	31	258	+40.404%
2026-05-19	45.1500	46.3600	43.8000	43.8000	+20.661%	32	210	+28.607%
2026-05-13	36.3000	36.3000	36.3000	36.3000	+3.566%	1	210	+55.179%
2026-05-07	35.0900	35.0900	35.0500	35.0500	+9.258%	80	209	+60.713%
2026-05-06	34.2000	34.4000	32.0600	32.0800	+2.492%	137	129	+75.592%
2026-05-05	31.3000	31.3000	31.3000	31.3000	-11.331%	1	47	+79.968%
2026-05-04	33.9500	36.1000	33.7000	35.3000	-4.980%	7	46	+59.575%
2026-05-01	37.1500	37.1500	37.1500	37.1500	-7.862%	10	42	+51.629%
2026-04-30	38.0300	46.6000	38.0300	40.3200	-8.902%	27	42	+39.707%
2026-04-29	42.2000	44.8000	42.2000	44.2600	+0.591%	7	22	+27.271%
2026-04-27	44.0000	44.0000	44.0000	44.0000	+1.080%	10	17	+28.023%
2026-04-24	43.5300	43.5300	43.5300	43.5300	-14.647%	1	7	+29.405%
2026-04-21	51.0000	51.0000	51.0000	51.0000	+0.394%	3	6	+10.451%
2026-04-17	50.8000	50.8000	49.3500	50.8000	-29.542%	43	3	+10.886%
2026-04-09	71.9500	72.1000	71.9500	72.1000	-28.790%	8	3	-21.872%
2026-02-13	101.2500	101.2500	101.2500	101.2500	+11.583%	4	86	-44.365%
2026-02-10	90.7400	90.7400	90.7400	90.7400	-5.940%	2	86	-37.922%
2026-02-06	96.4700	96.4700	96.4700	96.4700	+23.442%	1	95	-41.609%
2026-02-05	78.0500	78.1500	78.0500	78.1500	+28.748%	8	95	-27.921%
2026-02-02	60.7000	60.7000	60.7000	60.7000	-1.589%	8	95	-7.199%
2026-01-30	61.7000	61.7000	61.6800	61.6800	+0.620%	6	95	-8.674%
2026-01-28	61.3000	61.3000	61.3000	61.3000	-2.077%	15	95	-8.108%
2026-01-27	62.6000	62.6000	62.6000	62.6000	-2.720%	15	95	-10.016%
2026-01-26	64.0000	64.3500	64.0000	64.3500	+0.078%	20	95	-12.463%
2026-01-23	63.5000	64.3000	63.5000	64.3000	-5.316%	55	105	-12.395%
2026-01-22	67.9100	67.9100	67.9100	67.9100	-2.986%	10	110	-17.052%
2026-01-21	70.6500	70.6500	70.0000	70.0000	+1.863%	7	100	-19.529%
2026-01-20	68.2000	68.7200	68.2000	68.7200	+5.804%	64	95	-18.030%
2026-01-14	64.9500	64.9500	64.9500	64.9500	+4.758%	14	79	-13.272%
2026-01-13	62.0000	62.0000	62.0000	62.0000	-2.973%	10	85	-9.145%
2026-01-06	63.9000	63.9000	63.9000	63.9000	-9.746%	4	85	-11.847%
2025-12-31	70.8000	70.8000	70.8000	70.8000	+0.711%	1	85	-20.438%
2025-12-30	70.3200	70.3200	70.3000	70.3000	-4.484%	2	85	-19.872%
2025-12-19	73.1500	73.6000	73.1500	73.6000	-1.932%	8	85	-23.465%
2025-12-08	74.1500	75.0500	74.1500	75.0500	+5.200%	40	89	-24.943%
2025-11-28	71.3400	71.3400	71.3400	71.3400	-12.359%	1	52	-21.040%
2025-11-21	81.4000	81.4000	81.4000	81.4000	-1.273%	3	52	-30.799%
2025-11-20	82.4500	82.4500	82.4500	82.4500	+4.104%	3	55	-31.680%
2025-11-19	79.2000	79.2000	79.2000	79.2000	+5.179%	3	55	-28.876%
2025-11-18	75.3000	75.3000	75.3000	75.3000	+14.091%	2	58	-25.193%
2025-11-07	66.0000	66.0000	66.0000	66.0000	+21.884%	2	56	-14.652%
2025-11-03	53.5500	54.1500	53.5500	54.1500	-10.938%	8	53	+4.026%
2025-10-31	60.9000	60.9000	60.8000	60.8000	-17.971%	5	53	-7.352%
2025-10-28	74.0700	74.1200	74.0700	74.1200	-1.344%	2	52	-24.002%
2025-10-27	75.4300	75.7100	75.1300	75.1300	-4.049%	4	51	-25.023%
2025-10-24	77.9500	78.3000	77.9500	78.3000	-3.950%	4	51	-28.059%
2025-10-23	81.2900	81.5200	81.2900	81.5200	+2.761%	2	49	-30.900%
2025-10-21	79.2700	79.3300	79.2700	79.3300	-8.140%	2	49	-28.993%
2025-10-20	86.2000	86.3600	86.2000	86.3600	-1.819%	2	48	-34.773%
2025-10-17	87.8600	87.9600	87.8600	87.9600	+8.165%	2	48	-35.960%
2025-10-13	81.1500	81.3200	81.1500	81.3200	-0.135%	2	47	-30.730%
2025-09-30	81.3300	81.6300	81.3300	81.4300	+1.928%	4	46	-30.824%
2025-09-29	79.6400	79.8900	79.6400	79.8900	-1.309%	2	44	-29.491%
2025-09-26	81.3600	81.5800	80.8700	80.9500	-0.845%	6	43	-30.414%
2025-09-25	81.4900	81.6400	81.4900	81.6400	+4.399%	4	40	-31.002%
2025-09-23	78.2000	78.2000	78.2000	78.2000	+6.395%	2	39	-27.967%
2025-09-22	73.3400	73.5600	73.3400	73.5000	+0.095%	27	37	-23.361%
2025-09-12	72.8000	73.4300	72.8000	73.4300	+7.197%	12	11	-23.287%
2025-08-15	68.5000	68.5000	68.5000	68.5000	-3.112%	10	10	-17.766%
2025-08-14	70.7000	70.7000	70.7000	70.7000	0.000%	10	10	-20.325%