Dark

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

EOD

Aug 20, 2026

40.37+13.558%(+4.82)2,236

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	37.4500	40.3700	36.1000	40.3700	+13.558%	2,236	92	0.000%
2026-08-19	37.8300	41.7000	35.5500	35.5500	-11.961%	434	95	+13.558%
2026-08-18	41.4200	41.4200	37.5000	40.3800	+1.381%	769	117	-0.025%
2026-08-17	36.0500	39.8300	36.0500	39.8300	+10.028%	152	116	+1.356%
2026-08-14	36.2000	36.2000	36.2000	36.2000	+8.060%	1	116	+11.519%
2026-08-13	31.0000	33.5000	31.0000	33.5000	+3.077%	184	116	+20.507%
2026-08-12	32.5000	32.5000	32.5000	32.5000	+20.818%	2	122	+24.215%
2026-08-11	28.4500	28.4500	26.9000	26.9000	+24.826%	3	1,026	+50.074%
2026-08-10	21.5500	21.5500	21.5500	21.5500	-15.324%	3	1,025	+87.332%
2026-08-07	24.4800	25.4500	24.4800	25.4500	-8.650%	5	1,028	+58.625%
2026-08-06	27.8600	27.8600	27.8600	27.8600	-3.865%	25	1,028	+44.903%
2026-08-05	28.3500	28.9900	28.3500	28.9800	+21.053%	127	1,003	+39.303%
2026-08-04	23.6100	23.9400	21.6100	23.9400	+31.828%	22	976	+68.630%
2026-08-03	19.0000	19.6000	17.0000	18.1600	-37.379%	231	958	+122.302%
2026-07-31	38.4500	38.4500	29.0000	29.0000	-55.219%	523	771	+39.207%
2026-07-30	62.5300	64.9500	62.5300	64.7600	-4.807%	118	284	-37.662%
2026-07-27	68.0300	68.0300	68.0300	68.0300	+0.339%	2	171	-40.659%
2026-07-24	65.5300	68.0700	65.5300	67.8000	+2.262%	17	184	-40.457%
2026-07-23	63.6500	67.1500	63.6500	66.3000	+19.137%	32	173	-39.110%
2026-07-22	55.3000	56.9000	55.3000	55.6500	+5.398%	385	2,161	-27.457%
2026-07-21	53.2800	53.2800	52.8000	52.8000	+2.584%	2	1,778	-23.542%
2026-07-17	54.8700	55.1700	51.4100	51.4700	+12.135%	460	1,778	-21.566%
2026-07-16	48.0700	48.0700	45.8500	45.9000	-3.246%	133	1,318	-12.048%
2026-07-15	46.5000	47.5500	46.5000	47.4400	-12.050%	143	1,248	-14.903%
2026-07-14	53.9100	53.9400	53.9100	53.9400	+1.850%	50	1,151	-25.158%
2026-07-13	52.7300	53.1000	52.5000	52.9600	-4.370%	197	1,101	-23.773%
2026-07-10	55.3800	55.3800	55.3800	55.3800	-4.352%	1	937	-27.104%
2026-07-08	57.9500	57.9500	57.9000	57.9000	-0.086%	60	936	-30.276%
2026-07-06	57.5000	57.9500	57.5000	57.9500	+2.876%	20	876	-30.336%
2026-07-02	55.2200	56.5100	55.1100	56.3300	-0.018%	525	331	-28.333%
2026-07-01	59.5300	59.5300	55.8500	56.3400	-5.628%	116	331	-28.346%
2026-06-29	56.4500	59.9000	56.4500	59.7000	-11.791%	31	220	-32.379%
2026-06-26	72.5300	73.3100	67.6800	67.6800	-4.622%	189	189	-40.352%
2026-06-25	68.0000	70.9600	68.0000	70.9600	+11.327%	6	1,887	-43.109%
2026-06-24	65.4300	65.7000	60.3300	63.7400	-2.983%	521	1,887	-36.665%
2026-06-23	67.7600	67.9300	65.4000	65.7000	-1.573%	335	1,368	-38.554%
2026-06-22	66.9500	66.9500	66.7500	66.7500	+15.885%	101	1,033	-39.521%
2026-06-18	61.0000	63.4000	57.6000	57.6000	-9.434%	37	938	-29.913%
2026-06-17	63.6000	63.6000	63.6000	63.6000	+17.343%	1	938	-36.525%
2026-06-15	54.5000	54.7000	54.2000	54.2000	-13.280%	15	938	-25.517%
2026-06-12	63.3300	63.3300	62.5000	62.5000	+1.478%	16	923	-35.408%
2026-06-11	63.1000	63.1000	61.1900	61.5900	+0.522%	32	908	-34.454%
2026-06-10	60.4500	61.4400	60.4500	61.2700	+2.475%	501	876	-34.111%
2026-06-09	59.7900	59.7900	59.7900	59.7900	+22.999%	10	375	-32.480%
2026-06-04	48.6100	48.6100	48.6100	48.6100	-0.593%	60	365	-16.951%
2026-06-03	47.8000	48.9000	47.8000	48.9000	+4.264%	21	306	-17.444%
2026-06-02	47.6000	47.6000	46.9000	46.9000	+13.012%	2	285	-13.923%
2026-06-01	41.5000	41.5000	41.5000	41.5000	+19.253%	2	283	-2.723%
2026-05-29	34.8000	34.8000	34.8000	34.8000	-15.431%	5	281	+16.006%
2026-05-26	39.5500	41.1500	39.5500	41.1500	+2.567%	18	276	-1.896%
2026-05-20	41.2600	41.2600	40.1200	40.1200	-8.402%	31	258	+0.623%
2026-05-19	45.1500	46.3600	43.8000	43.8000	+20.661%	32	210	-7.831%
2026-05-13	36.3000	36.3000	36.3000	36.3000	+3.566%	1	210	+11.212%
2026-05-07	35.0900	35.0900	35.0500	35.0500	+9.258%	80	209	+15.178%
2026-05-06	34.2000	34.4000	32.0600	32.0800	+2.492%	137	129	+25.842%
2026-05-05	31.3000	31.3000	31.3000	31.3000	-11.331%	1	47	+28.978%
2026-05-04	33.9500	36.1000	33.7000	35.3000	-4.980%	7	46	+14.363%
2026-05-01	37.1500	37.1500	37.1500	37.1500	-7.862%	10	42	+8.668%
2026-04-30	38.0300	46.6000	38.0300	40.3200	-8.902%	27	42	+0.124%
2026-04-29	42.2000	44.8000	42.2000	44.2600	+0.591%	7	22	-8.789%
2026-04-27	44.0000	44.0000	44.0000	44.0000	+1.080%	10	17	-8.250%
2026-04-24	43.5300	43.5300	43.5300	43.5300	-14.647%	1	7	-7.259%
2026-04-21	51.0000	51.0000	51.0000	51.0000	+0.394%	3	6	-20.843%
2026-04-17	50.8000	50.8000	49.3500	50.8000	-29.542%	43	3	-20.531%
2026-04-09	71.9500	72.1000	71.9500	72.1000	-28.790%	8	3	-44.008%
2026-02-13	101.2500	101.2500	101.2500	101.2500	+11.583%	4	86	-60.128%
2026-02-10	90.7400	90.7400	90.7400	90.7400	-5.940%	2	86	-55.510%
2026-02-06	96.4700	96.4700	96.4700	96.4700	+23.442%	1	95	-58.153%
2026-02-05	78.0500	78.1500	78.0500	78.1500	+28.748%	8	95	-48.343%
2026-02-02	60.7000	60.7000	60.7000	60.7000	-1.589%	8	95	-33.493%
2026-01-30	61.7000	61.7000	61.6800	61.6800	+0.620%	6	95	-34.549%
2026-01-28	61.3000	61.3000	61.3000	61.3000	-2.077%	15	95	-34.144%
2026-01-27	62.6000	62.6000	62.6000	62.6000	-2.720%	15	95	-35.511%
2026-01-26	64.0000	64.3500	64.0000	64.3500	+0.078%	20	95	-37.265%
2026-01-23	63.5000	64.3000	63.5000	64.3000	-5.316%	55	105	-37.216%
2026-01-22	67.9100	67.9100	67.9100	67.9100	-2.986%	10	110	-40.554%
2026-01-21	70.6500	70.6500	70.0000	70.0000	+1.863%	7	100	-42.329%
2026-01-20	68.2000	68.7200	68.2000	68.7200	+5.804%	64	95	-41.254%
2026-01-14	64.9500	64.9500	64.9500	64.9500	+4.758%	14	79	-37.844%
2026-01-13	62.0000	62.0000	62.0000	62.0000	-2.973%	10	85	-34.887%
2026-01-06	63.9000	63.9000	63.9000	63.9000	-9.746%	4	85	-36.823%
2025-12-31	70.8000	70.8000	70.8000	70.8000	+0.711%	1	85	-42.980%
2025-12-30	70.3200	70.3200	70.3000	70.3000	-4.484%	2	85	-42.575%
2025-12-19	73.1500	73.6000	73.1500	73.6000	-1.932%	8	85	-45.149%
2025-12-08	74.1500	75.0500	74.1500	75.0500	+5.200%	40	89	-46.209%
2025-11-28	71.3400	71.3400	71.3400	71.3400	-12.359%	1	52	-43.412%
2025-11-21	81.4000	81.4000	81.4000	81.4000	-1.273%	3	52	-50.405%
2025-11-20	82.4500	82.4500	82.4500	82.4500	+4.104%	3	55	-51.037%
2025-11-19	79.2000	79.2000	79.2000	79.2000	+5.179%	3	55	-49.028%
2025-11-18	75.3000	75.3000	75.3000	75.3000	+14.091%	2	58	-46.388%
2025-11-07	66.0000	66.0000	66.0000	66.0000	+21.884%	2	56	-38.833%
2025-11-03	53.5500	54.1500	53.5500	54.1500	-10.938%	8	53	-25.448%
2025-10-31	60.9000	60.9000	60.8000	60.8000	-17.971%	5	53	-33.602%
2025-10-28	74.0700	74.1200	74.0700	74.1200	-1.344%	2	52	-45.534%
2025-10-27	75.4300	75.7100	75.1300	75.1300	-4.049%	4	51	-46.266%
2025-10-24	77.9500	78.3000	77.9500	78.3000	-3.950%	4	51	-48.442%
2025-10-23	81.2900	81.5200	81.2900	81.5200	+2.761%	2	49	-50.478%
2025-10-21	79.2700	79.3300	79.2700	79.3300	-8.140%	2	49	-49.111%
2025-10-20	86.2000	86.3600	86.2000	86.3600	-1.819%	2	48	-53.254%
2025-10-17	87.8600	87.9600	87.8600	87.9600	+8.165%	2	48	-54.104%
2025-10-13	81.1500	81.3200	81.1500	81.3200	-0.135%	2	47	-50.357%
2025-09-30	81.3300	81.6300	81.3300	81.4300	+1.928%	4	46	-50.424%
2025-09-29	79.6400	79.8900	79.6400	79.8900	-1.309%	2	44	-49.468%
2025-09-26	81.3600	81.5800	80.8700	80.9500	-0.845%	6	43	-50.130%
2025-09-25	81.4900	81.6400	81.4900	81.6400	+4.399%	4	40	-50.551%
2025-09-23	78.2000	78.2000	78.2000	78.2000	+6.395%	2	39	-48.376%
2025-09-22	73.3400	73.5600	73.3400	73.5000	+0.095%	27	37	-45.075%
2025-09-12	72.8000	73.4300	72.8000	73.4300	+7.197%	12	11	-45.022%
2025-08-15	68.5000	68.5000	68.5000	68.5000	-3.112%	10	10	-41.066%
2025-08-14	70.7000	70.7000	70.7000	70.7000	0.000%	10	10	-42.900%