Dark

AMZN20270319P180
AMZN Mar 19 2027 180.00 Put (AMZN270319P00180000)
option OPRA

EOD

Aug 20, 2026

2.54+5.833%(+0.14)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.6100	2.6700	2.5400	2.5400	+5.833%	112	3,021	0.000%
2026-08-19	2.4100	2.4400	2.4000	2.4000	-6.615%	47	3,017	+5.833%
2026-08-18	2.5400	2.5900	2.5400	2.5700	+3.213%	32	3,018	-1.167%
2026-08-13	2.4500	2.5300	2.4500	2.4900	+10.667%	32	3,019	+2.008%
2026-08-11	2.2200	2.2500	2.2200	2.2500	+2.273%	4	3,017	+12.889%
2026-08-10	2.1200	2.2000	2.1200	2.2000	-15.709%	101	3,013	+15.455%
2026-08-06	2.6100	2.6100	2.6100	2.6100	+13.478%	18	2,912	-2.682%
2026-08-05	2.3000	2.3000	2.3000	2.3000	-7.258%	1	2,894	+10.435%
2026-08-04	2.4400	2.4800	2.4400	2.4800	+11.211%	26	2,895	+2.419%
2026-08-03	2.4500	2.4500	1.9300	2.2300	-15.209%	42	2,869	+13.901%
2026-07-31	2.7900	2.8000	2.5800	2.6300	-52.182%	367	2,891	-3.422%
2026-07-30	5.3800	5.5000	5.3800	5.5000	-18.155%	322	3,093	-53.818%
2026-07-29	6.4500	6.7500	6.4500	6.7200	+13.706%	13	3,011	-62.202%
2026-07-28	6.0000	6.0000	5.9100	5.9100	-0.672%	255	3,011	-57.022%
2026-07-27	5.9000	6.0000	5.7900	5.9500	-2.138%	508	2,766	-57.311%
2026-07-24	5.9100	6.0800	5.8800	6.0800	-4.252%	9	2,640	-58.224%
2026-07-23	6.6000	6.6000	6.2500	6.3500	+23.782%	115	2,639	-60.000%
2026-07-22	4.6000	5.1300	4.6000	5.1300	+5.339%	5	2,636	-50.487%
2026-07-21	4.9500	4.9500	4.8700	4.8700	-2.794%	4	2,632	-47.844%
2026-07-20	5.0100	5.0100	5.0100	5.0100	-7.222%	3	2,632	-49.301%
2026-07-17	5.4000	5.4000	5.4000	5.4000	+11.340%	2	2,635	-52.963%
2026-07-16	4.8500	4.8500	4.8500	4.8500	+1.891%	15	2,637	-47.629%
2026-07-15	4.9100	4.9100	4.7600	4.7600	-12.661%	4	2,637	-46.639%
2026-07-14	5.5000	5.5700	5.4500	5.4500	-8.094%	106	2,640	-53.394%
2026-07-09	5.9300	5.9300	5.9300	5.9300	-0.336%	5	2,650	-57.167%
2026-07-08	5.9500	6.1000	5.9500	5.9500	+3.478%	1,551	2,655	-57.311%
2026-07-07	6.0000	6.0000	5.7500	5.7500	-4.167%	17	3,319	-55.826%
2026-07-06	6.1200	6.1200	6.0000	6.0000	0.000%	5	3,320	-57.667%
2026-07-02	5.8000	6.0000	5.8000	6.0000	-1.639%	2	3,323	-57.667%
2026-07-01	6.3000	6.3500	6.0800	6.1000	-3.328%	33	3,323	-58.361%
2026-06-30	6.3100	6.3100	6.3100	6.3100	+1.774%	1	3,330	-59.746%
2026-06-29	6.3000	6.3000	6.2000	6.2000	-22.500%	2	3,331	-59.032%
2026-06-26	7.6500	8.0000	7.5500	8.0000	-1.840%	32	3,331	-68.250%
2026-06-25	7.8000	8.1500	7.8000	8.1500	+32.736%	143	3,315	-68.834%
2026-06-24	6.4300	6.4400	6.1300	6.1400	-12.160%	54	3,211	-58.632%
2026-06-23	7.1000	7.1500	6.9900	6.9900	-5.027%	5	3,182	-63.662%
2026-06-22	6.5000	7.5000	6.5000	7.3600	+23.697%	1,706	3,186	-65.489%
2026-06-18	5.9500	5.9500	5.9500	5.9500	-4.800%	1	2,384	-57.311%
2026-06-17	5.5000	6.2500	5.5000	6.2500	-9.420%	8	2,384	-59.360%
2026-06-12	7.3000	7.3000	6.9000	6.9000	+6.154%	4	2,384	-63.188%
2026-06-11	6.5500	6.5500	6.5000	6.5000	-5.660%	300	2,383	-60.923%
2026-06-10	6.5400	6.8900	6.4900	6.8900	+6.000%	9	2,104	-63.135%
2026-06-09	5.6800	6.5000	5.6800	6.5000	+5.691%	5	2,099	-60.923%
2026-06-08	5.9400	6.1500	5.9400	6.1500	+20.588%	25	2,096	-58.699%
2026-06-05	5.2100	5.2100	5.1000	5.1000	0.000%	115	2,098	-50.196%
2026-06-04	5.2000	5.2000	5.0300	5.1000	-7.776%	23	2,106	-50.196%
2026-06-03	5.2500	5.5300	5.2500	5.5300	+15.208%	5	2,100	-54.069%
2026-06-02	4.9200	5.1000	4.8000	4.8000	+4.348%	22	2,100	-47.083%
2026-06-01	4.4600	4.6000	4.4600	4.6000	+17.347%	3	2,079	-44.783%
2026-05-29	3.9000	3.9200	3.9000	3.9200	-2.244%	2	2,078	-35.204%
2026-05-28	3.9300	4.0100	3.9300	4.0100	+0.250%	17	2,079	-36.658%
2026-05-27	4.0000	4.0000	4.0000	4.0000	-10.112%	1	2,079	-36.500%
2026-05-26	4.1500	4.4500	4.1500	4.4500	-1.111%	238	2,078	-42.921%
2026-05-21	4.5000	4.5000	4.5000	4.5000	-1.099%	1	2,084	-43.556%
2026-05-20	4.6000	4.6000	4.5500	4.5500	-4.211%	5	2,084	-44.176%
2026-05-19	4.7500	4.7500	4.7500	4.7500	+0.211%	1	2,079	-46.526%
2026-05-15	4.7000	4.7900	4.7000	4.7400	+7.727%	48	2,079	-46.414%
2026-05-13	4.6500	4.6500	4.4000	4.4000	+0.917%	143	2,048	-42.273%
2026-05-11	4.2600	4.3600	4.2600	4.3600	+1.395%	14	1,975	-41.743%
2026-05-08	4.3900	4.4500	4.3000	4.3000	-1.149%	46	1,973	-40.930%
2026-05-07	4.3000	4.3500	4.3000	4.3500	+5.327%	40	1,969	-41.609%
2026-05-06	4.2000	4.2100	4.1300	4.1300	-10.217%	58	1,938	-38.499%
2026-05-04	4.5500	4.6000	4.5500	4.6000	-4.167%	39	1,896	-44.783%
2026-05-01	4.9000	4.9000	4.5300	4.8000	-3.808%	1,573	435	-47.083%
2026-04-30	5.0500	5.2500	4.8500	4.9900	-7.593%	102	435	-49.098%
2026-04-29	5.3700	5.5000	5.3500	5.4000	-8.475%	132	401	-52.963%
2026-04-28	5.9000	5.9000	5.9000	5.9000	0.000%	14	297	-56.949%
2026-04-27	5.8400	5.9000	5.7600	5.9000	+2.609%	37	298	-56.949%
2026-04-24	6.2700	6.2700	5.7500	5.7500	-13.404%	22	307	-55.826%
2026-04-23	6.6400	6.6400	6.6400	6.6400	+0.606%	2	302	-61.747%
2026-04-22	6.6000	6.6000	6.6000	6.6000	-9.959%	3	302	-61.515%
2026-04-20	7.2000	7.3300	7.2000	7.3300	+13.117%	38	299	-65.348%
2026-04-17	6.8500	6.8500	6.4800	6.4800	-11.596%	17	286	-60.802%
2026-04-16	7.3500	7.3500	7.3300	7.3300	-0.543%	3	282	-65.348%
2026-04-14	7.6500	7.6500	7.1000	7.3700	-18.111%	32	280	-65.536%
2026-04-10	9.0000	9.0000	9.0000	9.0000	-13.462%	1	250	-71.778%
2026-04-09	10.7200	10.7200	10.4000	10.4000	-7.143%	6	249	-75.577%
2026-04-08	11.5500	11.5500	11.2000	11.2000	-20.000%	3	249	-77.321%
2026-04-07	14.1500	14.7500	13.8000	14.0000	+0.719%	26	248	-81.857%
2026-04-06	13.9500	14.1000	13.7500	13.9000	-7.947%	37	241	-81.727%
2026-04-02	15.0000	15.2000	14.7500	15.1000	+5.226%	26	229	-83.179%
2026-04-01	14.4500	14.4500	13.6500	14.3500	-8.307%	26	229	-82.300%
2026-03-31	15.8500	15.9000	15.6500	15.6500	-8.746%	63	225	-83.770%
2026-03-30	16.9500	17.1500	16.9500	17.1500	-4.722%	2	175	-85.190%
2026-03-27	17.3500	18.0000	17.2000	18.0000	+17.264%	4	173	-85.889%
2026-03-26	14.2000	15.4000	14.1500	15.3500	+8.099%	31	171	-83.453%
2026-03-25	14.2000	14.2000	14.2000	14.2000	-5.017%	1	160	-82.113%
2026-03-24	14.9500	15.1500	14.7000	14.9500	+3.964%	25	159	-83.010%
2026-03-23	13.7500	14.3800	13.7500	14.3800	-10.683%	51	0	-82.337%
2026-03-20	16.1000	16.1000	15.9000	16.1000	0.000%	108	0	-84.224%