Dark

AMZN20270319P200
AMZN Mar 19 2027 200.00 Put (AMZN270319P00200000)
option OPRA

EOD

Aug 20, 2026

5.20+13.786%(+0.63)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.9000	5.2000	4.8500	5.2000	+13.786%	14	11,327	0.000%
2026-08-19	4.7500	4.7500	4.5700	4.5700	-8.782%	22	11,325	+13.786%
2026-08-18	5.1100	5.1100	4.8700	5.0100	+2.245%	9	11,326	+3.792%
2026-08-17	4.9000	4.9000	4.9000	4.9000	+1.871%	22	11,328	+6.122%
2026-08-13	4.9500	4.9500	4.7200	4.8100	+2.340%	3	11,317	+8.108%
2026-08-12	4.4500	4.7000	4.4500	4.7000	+12.440%	3	11,317	+10.638%
2026-08-11	4.1800	4.1800	4.1800	4.1800	+0.723%	1	11,317	+24.402%
2026-08-10	4.4000	4.4000	4.1500	4.1500	-3.488%	3	11,317	+25.301%
2026-08-07	4.4500	4.4500	4.3000	4.3000	-10.788%	17	11,318	+20.930%
2026-08-05	4.5100	4.8200	4.4600	4.8200	+8.315%	64	11,334	+7.884%
2026-08-04	4.4000	4.4900	4.3200	4.4500	+12.374%	24	11,387	+16.854%
2026-08-03	4.3500	4.7500	3.8500	3.9600	-17.500%	81	11,379	+31.313%
2026-07-31	4.9500	5.2500	4.7500	4.8000	-53.171%	386	11,413	+8.333%
2026-07-30	10.6000	10.6000	9.7000	10.2500	-14.226%	568	11,606	-49.268%
2026-07-29	11.2000	11.9500	11.2000	11.9500	+9.432%	9	11,652	-56.485%
2026-07-28	11.2000	11.5500	10.8100	10.9200	-0.274%	64	11,649	-52.381%
2026-07-27	10.1300	11.0000	10.1300	10.9500	-0.455%	69	11,647	-52.511%
2026-07-24	11.2000	11.2000	10.6600	11.0000	-2.827%	6	11,665	-52.727%
2026-07-23	11.0000	11.6900	11.0000	11.3200	+23.312%	10	11,665	-54.064%
2026-07-22	9.3000	9.4000	9.1700	9.1800	+6.744%	129	11,665	-43.355%
2026-07-21	8.7500	8.7500	8.6000	8.6000	+1.176%	195	11,607	-39.535%
2026-07-20	8.9100	8.9100	8.3500	8.5000	-14.744%	12	11,607	-38.824%
2026-07-17	9.9700	9.9700	9.9700	9.9700	+25.409%	2	11,608	-47.844%
2026-07-16	8.3500	8.3500	7.9500	7.9500	-1.852%	4	11,606	-34.591%
2026-07-15	9.0000	9.0000	8.1000	8.1000	-16.062%	9	11,606	-35.802%
2026-07-14	9.7400	9.7400	9.6500	9.6500	+2.225%	83	11,613	-46.114%
2026-07-13	9.5400	9.5500	9.4400	9.4400	-2.176%	21	11,655	-44.915%
2026-07-10	9.8000	9.8000	9.6500	9.6500	-0.515%	2	11,665	-46.114%
2026-07-09	10.5200	10.7100	9.7000	9.7000	-5.734%	13	11,663	-46.392%
2026-07-08	10.4000	10.6000	10.2200	10.2900	+3.417%	837	11,664	-49.466%
2026-07-07	10.4000	10.4000	9.9500	9.9500	-6.132%	2	10,847	-47.739%
2026-07-06	10.6000	10.6000	10.6000	10.6000	+5.894%	5	10,845	-50.943%
2026-07-02	10.5000	10.6700	10.0100	10.0100	-3.004%	55	10,812	-48.052%
2026-07-01	11.8000	11.8000	10.3200	10.3200	-6.182%	4	10,812	-49.612%
2026-06-30	10.9500	11.0000	10.8500	11.0000	+3.093%	6	10,810	-52.727%
2026-06-29	11.6500	11.8500	10.4000	10.6700	-17.158%	20	10,810	-51.265%
2026-06-26	13.2000	13.2000	12.7500	12.8800	-5.779%	18	10,800	-59.627%
2026-06-25	14.1000	14.1000	13.1500	13.6700	+30.190%	204	10,792	-61.960%
2026-06-24	11.4000	11.4000	10.5000	10.5000	-11.690%	9	10,717	-50.476%
2026-06-23	13.0000	13.0000	11.8000	11.8900	-4.880%	67	10,710	-56.266%
2026-06-22	10.9500	12.8500	10.9500	12.5000	+21.242%	626	10,648	-58.400%
2026-06-18	11.2000	11.2000	10.2900	10.3100	-8.922%	142	10,392	-49.564%
2026-06-17	10.2700	11.3200	10.2700	11.3200	+19.662%	128	10,392	-54.064%
2026-06-16	9.4200	9.5300	9.3000	9.4600	-1.149%	506	10,378	-45.032%
2026-06-15	9.7700	10.0500	9.5700	9.5700	-19.782%	25	9,878	-45.664%
2026-06-12	10.9900	12.2900	10.9900	11.9300	+5.856%	10	9,872	-56.412%
2026-06-11	11.8500	12.0500	11.2700	11.2700	-4.003%	13	9,877	-53.860%
2026-06-10	10.9700	11.8000	10.9700	11.7400	+10.028%	503	9,676	-55.707%
2026-06-09	9.6200	11.3000	9.6200	10.6700	+3.492%	1,913	9,429	-51.265%
2026-06-08	10.0500	10.4200	9.6700	10.3100	+5.204%	94	7,644	-49.564%
2026-06-05	8.7000	9.8000	8.7000	9.8000	+12.773%	482	7,640	-46.939%
2026-06-04	8.7600	8.7600	8.6900	8.6900	-10.041%	26	7,197	-40.161%
2026-06-03	9.1500	9.6600	8.6600	9.6600	+18.093%	277	7,173	-46.170%
2026-06-02	8.4000	8.7000	8.1000	8.1800	+4.872%	236	6,920	-36.430%
2026-06-01	7.0000	7.8500	7.0000	7.8000	+18.182%	33	6,881	-33.333%
2026-05-29	6.6000	6.6000	6.6000	6.6000	+4.762%	1	6,862	-21.212%
2026-05-28	6.8000	6.8000	6.3000	6.3000	-7.353%	41	6,863	-17.460%
2026-05-27	6.8000	6.8000	6.7000	6.8000	-3.546%	10	6,899	-23.529%
2026-05-26	7.0000	7.0500	7.0000	7.0500	+1.879%	3	6,901	-26.241%
2026-05-22	7.0000	7.0000	6.9200	6.9200	-0.432%	12	6,889	-24.855%
2026-05-21	7.0000	7.0000	6.9500	6.9500	-5.827%	89	6,892	-25.180%
2026-05-20	7.6500	7.6500	7.3800	7.3800	-8.889%	62	6,892	-29.539%
2026-05-19	8.2000	8.3000	8.1000	8.1000	+9.459%	108	6,703	-35.802%
2026-05-18	7.4000	7.5400	7.2000	7.4000	-5.128%	189	6,703	-29.730%
2026-05-15	7.9000	8.0500	7.7000	7.8000	+7.290%	544	6,703	-33.333%
2026-05-13	7.5000	7.5000	7.2700	7.2700	-4.342%	4	6,517	-28.473%
2026-05-12	7.5500	7.7900	7.5500	7.6000	+4.828%	226	6,541	-31.579%
2026-05-11	7.2000	7.4100	7.0000	7.2500	+3.571%	706	6,541	-28.276%
2026-05-08	7.2000	7.2500	7.0000	7.0000	-2.098%	3,678	6,232	-25.714%
2026-05-07	6.9000	7.1500	6.9000	7.1500	+5.147%	33	2,846	-27.273%
2026-05-06	6.9000	7.0500	6.8000	6.8000	-3.819%	49	2,831	-23.529%
2026-05-05	6.8100	7.0700	6.8100	7.0700	-4.459%	1,547	2,816	-26.450%
2026-05-04	7.2000	7.5000	7.2000	7.4000	-5.128%	40	1,369	-29.730%
2026-05-01	8.2000	8.2000	7.4000	7.8000	-5.569%	57	1,349	-33.333%
2026-04-30	8.2700	8.8000	8.2600	8.2600	-8.729%	79	1,349	-37.046%
2026-04-29	9.0600	9.1600	8.6900	9.0500	-5.827%	178	1,327	-42.541%
2026-04-28	10.1500	10.1500	9.6100	9.6100	+0.734%	3	1,294	-45.890%
2026-04-27	9.5300	9.6000	9.2800	9.5400	+3.135%	49	1,295	-45.493%
2026-04-24	9.8000	10.0000	9.2400	9.2500	-11.568%	60	1,293	-43.784%
2026-04-23	10.3000	10.5000	10.1700	10.4600	+1.553%	18	1,303	-50.287%
2026-04-22	10.8200	10.8200	10.3000	10.3000	-8.036%	60	1,314	-49.515%
2026-04-21	10.8500	11.2000	10.7800	11.2000	-1.582%	44	1,281	-53.571%
2026-04-20	11.3500	11.9000	11.3500	11.3800	+2.063%	36	1,277	-54.306%
2026-04-17	11.0000	11.1500	10.5000	11.1500	-3.879%	119	1,264	-53.363%
2026-04-16	11.8000	11.8000	11.6000	11.6000	0.000%	8	1,204	-55.172%
2026-04-15	11.9700	11.9700	11.6000	11.6000	-1.277%	5	1,198	-55.172%
2026-04-14	12.3000	12.3000	11.2100	11.7500	-15.040%	116	1,194	-55.745%
2026-04-13	14.0000	14.1500	13.8300	13.8300	-1.214%	5	1,140	-62.401%
2026-04-10	14.4800	14.4800	13.8500	14.0000	-10.083%	100	1,137	-62.857%
2026-04-09	17.2000	17.2000	15.5700	15.5700	-14.215%	53	1,075	-66.602%
2026-04-08	17.8500	18.1500	17.4500	18.1500	-14.265%	351	1,061	-71.350%
2026-04-06	21.0000	21.3500	21.0000	21.1700	-7.555%	5	730	-75.437%
2026-04-02	22.5000	22.9000	22.5000	22.9000	+9.048%	3	726	-77.293%
2026-04-01	21.9000	22.0000	21.0000	21.0000	-7.080%	104	726	-75.238%
2026-03-31	24.3600	24.5300	22.3500	22.6000	-13.576%	133	627	-76.991%
2026-03-30	25.8000	26.4000	24.8600	26.1500	-2.788%	45	611	-80.115%
2026-03-27	26.0300	27.0000	25.4700	26.9000	+14.712%	371	587	-80.669%
2026-03-26	21.6800	23.4500	21.6700	23.4500	+6.834%	221	229	-77.825%
2026-03-25	21.0500	21.9500	21.0500	21.9500	-1.790%	8	24	-76.310%
2026-03-24	22.3500	22.3500	22.3500	22.3500	-4.487%	1	17	-76.734%
2026-03-20	23.8000	23.8000	23.4000	23.4000	0.000%	16	0	-77.778%