Dark

AMZN20270319P205
AMZN Mar 19 2027 205.00 Put (AMZN270319P00205000)
option OPRA

EOD

Aug 17, 2026

5.80+3.571%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	5.8000	5.8000	5.8000	5.8000	+3.571%	1	3,685	0.000%
2026-08-13	5.6000	5.6000	5.6000	5.6000	+8.738%	1	3,685	+3.571%
2026-08-11	4.8000	5.1500	4.8000	5.1500	+8.421%	498	3,684	+12.621%
2026-08-10	4.8000	4.8200	4.7500	4.7500	-7.767%	104	3,227	+22.105%
2026-08-07	5.1000	5.1900	5.0000	5.1500	-6.534%	12	3,151	+12.621%
2026-08-06	5.6500	5.6500	5.5100	5.5100	-1.254%	1,551	3,152	+5.263%
2026-08-05	5.5800	5.5800	5.5800	5.5800	+7.308%	1	1,955	+3.943%
2026-08-04	5.1100	5.2000	5.1100	5.2000	+14.286%	2	1,954	+11.538%
2026-08-03	4.7000	4.7000	4.4700	4.5500	-18.018%	17	1,954	+27.473%
2026-07-31	6.2700	6.2700	5.5500	5.5500	-51.948%	868	1,958	+4.505%
2026-07-30	11.6400	11.6400	11.5500	11.5500	-9.695%	12	2,101	-49.784%
2026-07-29	13.4000	13.4000	12.6100	12.7900	+1.912%	101	2,092	-54.652%
2026-07-27	11.6500	12.7500	11.6000	12.5500	+2.199%	249	2,030	-53.785%
2026-07-24	12.8700	12.8700	12.0500	12.2800	-4.287%	99	1,994	-52.769%
2026-07-23	12.8300	12.8300	12.8300	12.8300	+30.254%	9	1,988	-54.793%
2026-07-21	10.1500	10.1500	9.8500	9.8500	+1.546%	8	1,988	-41.117%
2026-07-20	9.6500	9.7000	9.5500	9.7000	+3.854%	23	1,985	-40.206%
2026-07-15	9.8000	9.8000	9.3400	9.3400	-11.887%	4	1,988	-37.901%
2026-07-14	10.8100	10.8100	10.6000	10.6000	-5.778%	8	1,987	-45.283%
2026-07-07	11.3800	11.3800	11.2500	11.2500	-2.682%	8	1,987	-48.444%
2026-07-06	11.5600	11.5600	11.5600	11.5600	-3.101%	1	1,983	-49.827%
2026-07-01	11.9500	12.1000	11.9300	11.9300	-6.063%	194	1,982	-51.383%
2026-06-30	12.3500	12.7000	12.3500	12.7000	+4.527%	17	1,808	-54.331%
2026-06-29	12.0500	12.5000	11.8000	12.1500	-18.071%	264	1,792	-52.263%
2026-06-26	14.9000	14.9000	14.7500	14.8300	-4.013%	5	1,599	-60.890%
2026-06-25	15.1500	15.4500	14.9400	15.4500	+23.108%	23	1,596	-62.460%
2026-06-24	12.9500	12.9500	12.5500	12.5500	-7.380%	12	1,583	-53.785%
2026-06-23	13.3500	13.6500	13.3500	13.5500	-6.228%	23	1,571	-57.196%
2026-06-22	13.4000	14.4500	13.4000	14.4500	+23.822%	5	1,571	-59.862%
2026-06-17	11.6700	11.6700	11.6700	11.6700	+10.616%	1	1,571	-50.300%
2026-06-16	10.5500	10.5500	10.5500	10.5500	-3.653%	1	1,571	-45.024%
2026-06-15	11.2000	11.2000	10.9500	10.9500	-17.669%	18	1,571	-47.032%
2026-06-12	14.2500	14.2500	13.3000	13.3000	+4.807%	25	1,569	-56.391%
2026-06-11	13.2300	13.5400	12.6900	12.6900	-4.586%	18	1,555	-54.295%
2026-06-10	12.7000	13.3700	12.7000	13.3000	+7.605%	84	1,542	-56.391%
2026-06-09	11.3700	12.7500	11.3700	12.3600	+5.191%	101	1,462	-53.074%
2026-06-08	11.5500	12.0000	11.5500	11.7500	+3.982%	539	1,399	-50.638%
2026-06-05	11.1500	11.3000	11.1000	11.3000	+13.568%	163	1,071	-48.673%
2026-06-04	9.8500	9.9500	9.8500	9.9500	-7.442%	2	920	-41.709%
2026-06-03	10.0000	10.9400	10.0000	10.7500	+16.216%	11	920	-46.047%
2026-06-02	9.5000	9.8700	9.2500	9.2500	+7.184%	3	916	-37.297%
2026-06-01	8.6300	8.6300	8.6300	8.6300	+11.499%	1	914	-32.793%
2026-05-28	7.7400	7.7400	7.7400	7.7400	+0.913%	1	913	-25.065%
2026-05-27	7.6700	7.6700	7.6700	7.6700	-8.690%	1	914	-24.381%
2026-05-26	8.4000	8.4000	8.4000	8.4000	+7.006%	1	913	-30.952%
2026-05-22	7.8500	7.8500	7.8500	7.8500	-8.721%	1	911	-26.115%
2026-05-20	8.6000	8.6500	8.5500	8.6000	-8.021%	70	911	-32.558%
2026-05-19	9.2500	9.3500	9.2500	9.3500	+13.196%	2	867	-37.968%
2026-05-18	8.2600	8.2600	8.2600	8.2600	-5.384%	20	867	-29.782%
2026-05-15	8.9200	8.9200	8.7300	8.7300	+1.512%	3	867	-33.562%
2026-05-13	8.5000	8.6100	8.5000	8.6000	-1.263%	25	869	-32.558%
2026-05-12	8.6900	8.7300	8.5900	8.7100	+7.134%	200	826	-33.410%
2026-05-11	8.0000	8.3700	7.7700	8.1300	+3.964%	294	826	-28.659%
2026-05-08	8.0500	8.0500	7.8200	7.8200	+0.256%	7	763	-25.831%
2026-05-07	7.7500	7.8000	7.7500	7.8000	+2.902%	169	758	-25.641%
2026-05-06	7.6000	7.6000	7.5800	7.5800	-2.821%	47	658	-23.483%
2026-05-05	7.7700	7.8700	7.7500	7.8000	-7.692%	19	608	-25.641%
2026-05-04	7.7900	8.4500	7.7900	8.4500	-1.400%	24	610	-31.361%
2026-05-01	8.6600	8.7500	8.5500	8.5700	-12.103%	54	568	-32.322%
2026-04-30	9.7500	9.7500	9.7500	9.7500	-1.515%	1	568	-40.513%
2026-04-29	10.0900	10.0900	9.7800	9.9000	-6.604%	16	568	-41.414%
2026-04-27	10.6500	10.6700	10.3900	10.6000	-5.357%	17	581	-45.283%
2026-04-24	11.2000	11.2000	11.2000	11.2000	-4.681%	2	581	-48.214%
2026-04-23	11.4500	11.7500	11.4000	11.7500	-11.454%	350	579	-50.638%
2026-04-20	12.9500	13.2700	12.9500	13.2700	+12.458%	14	265	-56.292%
2026-04-17	12.0000	12.0000	11.8000	11.8000	-9.717%	19	252	-50.847%
2026-04-16	13.0700	13.0700	13.0700	13.0700	-0.229%	2	239	-55.624%
2026-04-15	13.1000	13.1000	13.1000	13.1000	-0.758%	1	237	-55.725%
2026-04-14	13.8500	13.8500	12.6000	13.2000	-14.286%	54	236	-56.061%
2026-04-13	15.4500	15.6500	15.3000	15.4000	-2.532%	25	198	-62.338%
2026-04-10	16.0500	16.0500	15.8000	15.8000	-15.099%	21	177	-63.291%
2026-04-09	19.1100	19.1100	18.6100	18.6100	-5.196%	20	167	-68.834%
2026-04-08	19.8000	19.8000	19.6300	19.6300	-17.866%	4	157	-70.453%
2026-04-07	24.2000	24.2000	23.9000	23.9000	+2.050%	21	159	-75.732%
2026-04-06	23.4200	23.4200	23.4200	23.4200	-5.944%	10	148	-75.235%
2026-04-02	24.7500	24.9000	24.7500	24.9000	+2.469%	5	147	-76.707%
2026-04-01	24.3500	24.3500	23.2000	24.3000	-0.613%	110	147	-76.132%
2026-03-31	26.2500	26.8200	24.4500	24.4500	-13.574%	17	45	-76.278%
2026-03-30	28.3000	28.3000	28.2900	28.2900	-3.939%	4	45	-79.498%
2026-03-27	27.9500	29.4500	27.9500	29.4500	+15.490%	13	43	-80.306%
2026-03-26	25.0000	25.5000	25.0000	25.5000	+6.918%	13	30	-77.255%
2026-03-25	23.3500	23.9000	23.3500	23.8500	+0.421%	12	21	-75.681%
2026-03-23	23.7000	24.1000	23.4500	23.7500	0.000%	10	10	-75.579%