Dark

AMZN20270319P190
AMZN Mar 19 2027 190.00 Put (AMZN270319P00190000)
option OPRA

EOD

Aug 20, 2026

3.50+4.478%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.5000	3.5000	3.5000	3.5000	+4.478%	1	3,807	0.000%
2026-08-19	3.6400	3.6400	3.3500	3.3500	-7.459%	650	3,807	+4.478%
2026-08-18	3.6200	3.6200	3.6200	3.6200	+0.556%	8	3,279	-3.315%
2026-08-17	3.6600	3.6600	3.5900	3.6000	+5.882%	10	3,279	-2.778%
2026-08-14	3.4000	3.4000	3.4000	3.4000	-4.225%	1	3,280	+2.941%
2026-08-13	3.4500	3.5500	3.4500	3.5500	+2.899%	42	3,280	-1.408%
2026-08-12	3.4500	3.4500	3.4500	3.4500	+9.524%	645	3,321	+1.449%
2026-08-11	3.1500	3.1800	3.0800	3.1500	-5.689%	9	2,764	+11.111%
2026-08-07	3.3400	3.3400	3.3400	3.3400	-7.222%	5	2,764	+4.790%
2026-08-06	3.6000	3.6000	3.6000	3.6000	+1.408%	1	2,766	-2.778%
2026-08-05	3.3600	3.5500	3.3600	3.5500	+5.655%	25	2,766	-1.408%
2026-08-04	3.2000	3.3600	3.2000	3.3600	+10.526%	9	2,765	+4.167%
2026-08-03	2.8900	3.0700	2.8900	3.0400	-17.166%	90	2,763	+15.132%
2026-07-31	3.8000	3.8000	3.6700	3.6700	-49.379%	8	2,749	-4.632%
2026-07-30	7.5000	7.5000	7.2500	7.2500	-17.614%	19	2,747	-51.724%
2026-07-29	8.7900	8.8000	8.1500	8.8000	+3.529%	151	2,744	-60.227%
2026-07-28	8.5000	8.5000	8.5000	8.5000	+3.659%	1	2,709	-58.824%
2026-07-27	7.6500	8.2000	7.6500	8.2000	-1.205%	7	2,708	-57.317%
2026-07-24	8.2500	8.3500	8.0000	8.3000	-3.151%	39	2,709	-57.831%
2026-07-23	8.2000	8.7500	8.2000	8.5700	+29.261%	14	2,702	-59.160%
2026-07-21	6.6300	6.6300	6.6300	6.6300	+1.221%	1	2,691	-47.210%
2026-07-20	6.6000	6.6000	6.4800	6.5500	-9.655%	489	2,690	-46.565%
2026-07-17	7.6000	7.6000	6.9600	7.2500	+3.571%	365	2,438	-51.724%
2026-07-16	6.4700	7.0000	6.0500	7.0000	-3.448%	977	2,417	-50.000%
2026-07-14	7.6000	7.6000	7.2500	7.2500	-4.101%	401	1,887	-51.724%
2026-07-10	7.3400	7.5600	7.3400	7.5600	-5.500%	5	1,519	-53.704%
2026-07-08	8.0000	8.0000	8.0000	8.0000	+4.575%	10	1,519	-56.250%
2026-07-07	7.5500	7.6500	7.5000	7.6500	+0.658%	3	1,519	-54.248%
2026-07-06	7.6000	7.6000	7.6000	7.6000	-3.308%	1	1,518	-53.947%
2026-07-02	7.8600	7.8600	7.8600	7.8600	-8.392%	1	1,517	-55.471%
2026-07-01	8.6000	8.6000	8.5800	8.5800	+2.143%	4	1,517	-59.207%
2026-06-30	8.4000	8.4000	8.4000	8.4000	-0.238%	1	1,516	-58.333%
2026-06-29	8.2500	8.4200	7.9000	8.4200	-19.271%	10	1,515	-58.432%
2026-06-25	9.6000	10.8200	9.6000	10.4300	+27.195%	51	1,512	-66.443%
2026-06-24	8.7500	8.7500	8.2000	8.2000	-9.890%	51	1,485	-57.317%
2026-06-23	9.1000	9.1000	9.1000	9.1000	-4.712%	1	1,434	-61.538%
2026-06-22	9.5500	9.7900	9.5500	9.5500	+19.674%	445	1,433	-63.351%
2026-06-18	7.9800	7.9800	7.9800	7.9800	-3.273%	1	1,101	-56.140%
2026-06-17	8.0000	8.2500	8.0000	8.2500	+13.950%	2	1,101	-57.576%
2026-06-16	7.2400	7.2400	7.2400	7.2400	-0.822%	2	1,099	-51.657%
2026-06-15	7.5300	7.5500	7.3000	7.3000	-21.505%	3	1,097	-52.055%
2026-06-12	9.8400	9.8400	9.3000	9.3000	+6.897%	32	1,098	-62.366%
2026-06-11	9.1500	9.1500	8.7000	8.7000	-2.902%	29	1,083	-59.770%
2026-06-10	8.8300	8.9600	8.8300	8.9600	+4.673%	3	1,083	-60.938%
2026-06-09	7.5200	8.6500	7.5000	8.5600	+7.000%	69	1,083	-59.112%
2026-06-08	7.7000	8.0400	7.6600	8.0000	+18.519%	33	1,117	-56.250%
2026-06-05	6.8500	6.8500	6.7500	6.7500	+2.273%	357	1,116	-48.148%
2026-06-03	6.6000	6.6000	6.5800	6.6000	+5.939%	80	938	-46.970%
2026-06-02	6.5000	6.6000	6.1500	6.2300	+3.833%	361	973	-43.820%
2026-06-01	6.0000	6.0000	6.0000	6.0000	+15.830%	5	984	-41.667%
2026-05-29	5.1800	5.1800	5.1800	5.1800	-9.913%	1	984	-32.432%
2026-05-26	5.6400	5.7500	5.6400	5.7500	+8.491%	13	984	-39.130%
2026-05-22	5.4000	5.4000	5.3000	5.3000	-7.018%	2	980	-33.962%
2026-05-21	5.7000	5.7000	5.7000	5.7000	-3.390%	1	979	-38.596%
2026-05-20	5.9000	5.9000	5.9000	5.9000	-7.813%	1	979	-40.678%
2026-05-19	6.4000	6.4100	6.4000	6.4000	+12.281%	9	933	-45.313%
2026-05-18	6.1000	6.1000	5.7000	5.7000	-7.317%	86	933	-38.596%
2026-05-15	6.1000	6.1500	6.1000	6.1500	+4.237%	19	933	-43.089%
2026-05-14	5.9000	5.9000	5.9000	5.9000	+3.873%	1	921	-40.678%
2026-05-13	5.6800	5.6800	5.6800	5.6800	-4.538%	1	923	-38.380%
2026-05-12	6.1000	6.1000	5.9500	5.9500	+9.375%	2	923	-41.176%
2026-05-11	5.7000	5.7000	5.4300	5.4400	-4.561%	24	923	-35.662%
2026-05-08	5.6500	5.7000	5.6500	5.7000	+1.786%	7	926	-38.596%
2026-05-07	5.4500	5.6000	5.4500	5.6000	+6.667%	22	923	-37.500%
2026-05-06	5.7000	5.7000	5.2500	5.2500	-5.405%	46	902	-33.333%
2026-05-05	5.5000	5.5500	5.3500	5.5500	-5.932%	190	863	-36.937%
2026-05-04	5.5900	6.1000	5.5900	5.9000	-3.909%	87	758	-40.678%
2026-05-01	6.4500	6.4500	5.8000	6.1400	-4.063%	43	750	-42.997%
2026-04-30	6.5700	6.7500	6.3500	6.4000	-10.364%	173	750	-45.313%
2026-04-29	6.8000	7.1500	6.7000	7.1400	-5.053%	84	774	-50.980%
2026-04-28	7.5200	7.5200	7.5200	7.5200	-0.397%	2	745	-53.457%
2026-04-27	7.4500	7.5500	7.3400	7.5500	-4.672%	30	743	-53.642%
2026-04-24	7.8500	7.9200	7.8500	7.9200	-1.615%	5	747	-55.808%
2026-04-23	8.0500	8.0500	8.0500	8.0500	-4.734%	10	747	-56.522%
2026-04-22	8.4500	8.4500	8.4500	8.4500	-4.412%	1	747	-58.580%
2026-04-21	8.6000	8.8400	8.5000	8.8400	-4.432%	53	698	-60.407%
2026-04-20	9.2000	9.2500	9.2000	9.2500	+10.119%	18	698	-62.162%
2026-04-17	8.2700	8.4000	8.2700	8.4000	-8.696%	30	680	-58.333%
2026-04-16	9.5000	9.5700	9.2000	9.2000	-1.075%	4	679	-61.957%
2026-04-14	9.8500	9.8500	9.3000	9.3000	-15.761%	2	675	-62.366%
2026-04-13	11.2500	11.2500	11.0400	11.0400	-2.902%	5	674	-68.297%
2026-04-10	11.7500	11.7500	11.3700	11.3700	-9.040%	7	675	-69.217%
2026-04-09	13.9200	13.9500	12.5000	12.5000	-12.892%	89	675	-72.000%
2026-04-08	14.6000	14.6000	14.3500	14.3500	-19.200%	342	621	-75.610%
2026-04-01	18.2600	18.2600	17.3200	17.7600	-3.792%	5	479	-80.293%
2026-03-31	19.6500	19.6500	18.4600	18.4600	-10.605%	4	480	-81.040%
2026-03-30	21.2000	21.2000	20.6500	20.6500	-5.057%	180	477	-83.051%
2026-03-27	21.1500	21.7500	21.1500	21.7500	+16.310%	327	328	-83.908%
2026-03-24	18.7000	18.7000	18.7000	18.7000	0.000%	1	1	-81.283%