Dark

AMZN20270319P185
AMZN Mar 19 2027 185.00 Put (AMZN270319P00185000)
option OPRA

EOD

Aug 19, 2026

2.84-7.190%(-0.22)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.9000	2.9000	2.8300	2.8400	-7.190%	20	3,697	0.000%
2026-08-18	3.1500	3.1500	3.0100	3.0600	-0.649%	37	3,702	-7.190%
2026-08-17	2.9500	3.0800	2.9500	3.0800	+18.008%	3	3,703	-7.792%
2026-08-11	2.6100	2.6100	2.6100	2.6100	-2.247%	1	3,701	+8.812%
2026-08-10	2.6700	2.6700	2.6700	2.6700	-13.029%	1	3,700	+6.367%
2026-08-05	3.0500	3.0700	3.0500	3.0700	+7.719%	5	3,700	-7.492%
2026-08-04	2.8500	2.8600	2.8300	2.8500	+7.955%	10	3,693	-0.351%
2026-08-03	2.4600	2.6500	2.4600	2.6400	-17.500%	22	3,694	+7.576%
2026-07-31	3.1500	3.2100	3.1000	3.2000	-49.206%	83	3,681	-11.250%
2026-07-30	6.3000	6.3000	6.3000	6.3000	-8.696%	40	3,727	-54.921%
2026-07-28	7.3500	7.3500	6.9000	6.9000	-0.719%	260	3,687	-58.841%
2026-07-27	6.8600	7.0500	6.8600	6.9500	-0.144%	30	3,427	-59.137%
2026-07-24	6.8500	6.9700	6.8500	6.9600	-4.658%	8	3,427	-59.195%
2026-07-23	7.3000	7.5000	7.3000	7.3000	+26.957%	6	3,429	-61.096%
2026-07-21	5.7500	5.7500	5.7500	5.7500	+0.877%	100	3,424	-50.609%
2026-07-20	5.7000	5.7000	5.7000	5.7000	-4.202%	5	3,324	-50.175%
2026-07-16	5.9500	5.9500	5.9500	5.9500	+9.174%	10	3,324	-52.269%
2026-07-15	5.8200	5.8200	5.4500	5.4500	-13.492%	90	3,323	-47.890%
2026-07-14	6.5300	6.5300	6.3000	6.3000	-5.970%	171	3,371	-54.921%
2026-07-10	6.5100	6.7000	6.5000	6.7000	-0.741%	909	3,361	-57.612%
2026-07-08	6.9500	6.9500	6.7500	6.7500	-3.571%	20	2,938	-57.926%
2026-07-02	7.0000	7.0000	7.0000	7.0000	-1.408%	400	2,528	-59.429%
2026-07-01	7.4800	7.4800	7.1000	7.1000	-3.924%	3	2,528	-60.000%
2026-06-30	7.4000	7.4000	7.3900	7.3900	-19.323%	6	2,525	-61.570%
2026-06-26	9.4500	9.4500	8.5900	9.1600	-0.651%	522	2,526	-68.996%
2026-06-25	9.0500	9.2200	8.9500	9.2200	+24.595%	9	2,355	-69.197%
2026-06-24	8.1000	8.1000	7.0600	7.4000	-6.918%	84	2,347	-61.622%
2026-06-23	7.9000	8.0000	7.9000	7.9500	-6.471%	21	2,335	-64.277%
2026-06-22	8.3400	8.6000	8.3400	8.5000	+21.429%	4	2,329	-66.588%
2026-06-18	7.2000	7.2000	7.0000	7.0000	+10.063%	7	2,328	-59.429%
2026-06-15	6.5500	6.5500	6.3600	6.3600	-18.981%	77	2,328	-55.346%
2026-06-12	7.9000	7.9000	7.8500	7.8500	-0.381%	26	2,252	-63.822%
2026-06-10	7.4500	7.8800	7.4500	7.8800	+9.444%	4	2,248	-63.959%
2026-06-09	6.8000	7.2000	6.7500	7.2000	+3.300%	57	2,246	-60.556%
2026-06-08	6.6500	6.9700	6.6500	6.9700	+18.136%	139	2,222	-59.254%
2026-06-05	6.0000	6.0000	5.9000	5.9000	-6.349%	244	2,093	-51.864%
2026-06-03	6.1100	6.4000	6.1100	6.3000	+9.185%	19	1,940	-54.921%
2026-06-02	5.7700	5.7700	5.7700	5.7700	+10.962%	1	1,922	-50.780%
2026-06-01	5.1500	5.2500	5.1500	5.2000	+16.331%	37	1,922	-45.385%
2026-05-29	4.4700	4.4700	4.4700	4.4700	-3.664%	6	1,895	-36.465%
2026-05-27	4.5300	4.6400	4.5300	4.6400	-4.132%	10	1,901	-38.793%
2026-05-26	4.8400	4.8400	4.8400	4.8400	+1.895%	2	1,906	-41.322%
2026-05-22	4.7500	4.7500	4.7500	4.7500	-6.496%	2	1,908	-40.211%
2026-05-20	5.0800	5.0800	5.0800	5.0800	-8.468%	1	1,908	-44.094%
2026-05-19	5.5500	5.5500	5.5500	5.5500	+10.558%	1	1,806	-48.829%
2026-05-18	5.0500	5.0500	5.0000	5.0200	-1.569%	131	1,806	-43.426%
2026-05-14	5.1000	5.1000	5.1000	5.1000	+1.392%	3	1,806	-44.314%
2026-05-13	5.3200	5.3200	5.0300	5.0300	-4.735%	7	1,811	-43.539%
2026-05-12	5.2500	5.2800	5.2500	5.2800	+7.536%	2	1,811	-46.212%
2026-05-11	4.9100	4.9100	4.9100	4.9100	-0.808%	1	1,811	-42.159%
2026-05-08	5.0500	5.0500	4.9500	4.9500	+1.020%	24	1,810	-42.626%
2026-05-07	4.9000	4.9000	4.9000	4.9000	+3.158%	24	1,809	-42.041%
2026-05-06	4.7700	4.7700	4.7500	4.7500	-2.062%	37	1,809	-40.211%
2026-05-05	4.6500	4.8600	4.6500	4.8500	-5.825%	9	1,774	-41.443%
2026-05-04	5.2000	5.3500	4.9900	5.1500	-1.905%	50	1,776	-44.854%
2026-05-01	5.6500	5.6500	5.1600	5.2500	-7.895%	55	1,721	-45.905%
2026-04-30	5.8000	6.0500	5.6500	5.7000	-6.557%	434	1,721	-50.175%
2026-04-29	6.7000	6.7000	6.1000	6.1000	-9.630%	64	1,830	-53.443%
2026-04-27	6.6300	6.7500	6.5000	6.7500	-3.846%	39	1,788	-57.926%
2026-04-24	7.0700	7.0700	7.0200	7.0200	-6.400%	5	1,783	-59.544%
2026-04-23	7.2900	7.5000	7.1000	7.5000	+2.319%	7	1,782	-62.133%
2026-04-22	7.5000	7.5000	7.3300	7.3300	-4.557%	10	1,780	-61.255%
2026-04-21	7.6800	7.6800	7.6800	7.6800	-6.341%	3	1,777	-63.021%
2026-04-20	8.1500	8.4100	8.1500	8.2000	+10.067%	83	1,777	-65.366%
2026-04-17	7.5000	7.5000	7.3200	7.4500	-11.310%	32	1,753	-61.879%
2026-04-15	8.4000	8.4000	8.4000	8.4000	-3.448%	12	1,722	-66.190%
2026-04-14	8.7000	8.7000	8.7000	8.7000	-13.433%	371	1,713	-67.356%
2026-04-10	10.2900	10.2900	10.0500	10.0500	-17.148%	3	1,345	-71.741%
2026-04-09	12.3500	12.5500	12.1300	12.1300	-7.050%	7	1,344	-76.587%
2026-04-08	12.5500	13.0500	12.5500	13.0500	-16.077%	102	1,344	-78.238%
2026-04-07	16.3700	16.3700	15.4000	15.5500	+0.647%	36	1,264	-81.736%
2026-04-06	16.3500	16.3500	15.4000	15.4500	-7.761%	3	1,232	-81.618%
2026-04-02	16.5200	16.7500	16.5200	16.7500	+3.395%	3	1,228	-83.045%
2026-04-01	16.2500	16.2500	15.5000	16.2000	-2.115%	6	1,228	-82.469%
2026-03-31	18.1500	18.1500	16.5500	16.5500	-13.260%	19	1,225	-82.840%
2026-03-30	19.0800	19.0800	19.0800	19.0800	-4.838%	1	1,213	-85.115%
2026-03-27	19.1000	20.0500	19.0500	20.0500	+17.251%	13	1,212	-85.835%
2026-03-26	17.1500	17.1500	16.8000	17.1000	+9.615%	3	1,204	-83.392%
2026-03-23	15.6000	15.6000	15.6000	15.6000	-9.038%	1	1,201	-81.795%
2026-03-20	17.1500	17.1500	17.1500	17.1500	0.000%	1,200	0	-83.440%