Dark

AMZN20270319P210
AMZN Mar 19 2027 210.00 Put (AMZN270319P00210000)
option OPRA

EOD

Aug 20, 2026

7.05+11.905%(+0.75)377

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.0000	7.0500	7.0000	7.0500	+11.905%	377	6,402	0.000%
2026-08-19	6.3000	6.3000	6.3000	6.3000	-10.000%	4	6,026	+11.905%
2026-08-18	6.9500	7.0000	6.9500	7.0000	+2.190%	7	6,026	+0.714%
2026-08-17	6.9500	6.9500	6.7900	6.8500	+6.202%	62	6,026	+2.920%
2026-08-14	6.5200	6.5200	6.4300	6.4500	+2.381%	8	6,026	+9.302%
2026-08-13	6.3000	6.3000	6.3000	6.3000	+1.286%	2	6,026	+11.905%
2026-08-12	6.0500	6.2200	6.0500	6.2200	+5.068%	16	6,026	+13.344%
2026-08-11	5.7600	5.9300	5.7600	5.9200	+3.860%	5	6,026	+19.088%
2026-08-07	5.7500	5.7500	5.7000	5.7000	-7.618%	200	5,963	+23.684%
2026-08-06	6.1700	6.1700	6.1700	6.1700	+2.492%	3	5,826	+14.263%
2026-08-05	6.0200	6.0200	6.0200	6.0200	+0.333%	1	5,829	+17.110%
2026-08-04	5.7600	6.0000	5.7600	6.0000	+11.111%	205	5,830	+17.500%
2026-08-03	7.2500	7.2500	5.0500	5.4000	-16.279%	371	5,567	+30.556%
2026-07-31	6.7500	7.1500	6.4000	6.4500	-51.099%	787	5,245	+9.302%
2026-07-30	13.5200	13.5200	12.8000	13.1900	-13.508%	15	5,047	-46.550%
2026-07-29	15.4900	15.4900	15.2500	15.2500	+6.124%	15	5,048	-53.770%
2026-07-28	15.2000	15.2000	14.3700	14.3700	-0.897%	118	5,048	-50.939%
2026-07-27	13.3500	14.5000	13.3500	14.5000	+0.485%	44	4,950	-51.379%
2026-07-24	14.6400	14.6400	13.7500	14.4300	-0.825%	210	4,936	-51.143%
2026-07-23	14.4500	15.2500	14.3500	14.5500	+19.165%	1,133	4,916	-51.546%
2026-07-22	11.4500	12.2500	11.4500	12.2100	+9.018%	53	4,884	-42.260%
2026-07-21	11.5500	11.5500	11.2000	11.2000	+1.357%	31	4,883	-37.054%
2026-07-20	11.3100	11.3100	10.8500	11.0500	-6.356%	11	4,871	-36.199%
2026-07-16	10.9500	11.8000	10.3500	11.8000	+10.902%	24	4,727	-40.254%
2026-07-15	10.9000	10.9000	10.5000	10.6400	-12.500%	272	4,710	-33.741%
2026-07-14	12.7000	12.7000	12.1600	12.1600	-0.328%	13	4,584	-42.023%
2026-07-13	12.0600	12.3100	12.0300	12.2000	-2.711%	212	4,468	-42.213%
2026-07-10	12.5400	12.5400	12.5400	12.5400	-9.393%	1	4,368	-43.780%
2026-07-09	13.8400	13.8400	13.8400	13.8400	+3.438%	4	4,368	-49.061%
2026-07-08	13.3700	13.3800	13.3700	13.3800	+3.882%	2	4,368	-47.309%
2026-07-07	13.0500	13.3800	12.6100	12.8800	-2.424%	240	4,234	-45.264%
2026-07-06	13.2000	13.2000	13.2000	13.2000	+2.644%	1	4,159	-46.591%
2026-07-02	12.9500	12.9500	12.8600	12.8600	-2.943%	2	4,159	-45.179%
2026-07-01	13.2500	13.2500	13.2500	13.2500	-7.083%	1	4,159	-46.792%
2026-06-30	13.8100	14.2600	13.8100	14.2600	+2.222%	3	4,159	-50.561%
2026-06-29	14.8200	14.8200	12.9500	13.9500	-15.710%	234	4,158	-49.462%
2026-06-26	17.7800	17.7800	16.5000	16.5500	-5.698%	20	3,951	-57.402%
2026-06-25	17.0500	17.6000	16.8500	17.5500	+24.911%	230	3,946	-59.829%
2026-06-24	14.6000	14.6500	13.5000	14.0500	-8.170%	145	3,794	-49.822%
2026-06-23	15.4500	15.7500	15.2500	15.3000	-3.165%	58	3,682	-53.922%
2026-06-22	14.3500	16.3200	14.3500	15.8000	+18.797%	51	3,679	-55.380%
2026-06-18	13.9300	14.0000	13.3000	13.3000	-8.591%	5	3,674	-46.992%
2026-06-17	13.2500	14.5500	13.2400	14.5500	+18.101%	146	3,674	-51.546%
2026-06-15	12.7200	12.7200	12.2900	12.3200	-20.000%	213	3,574	-42.776%
2026-06-12	15.3000	15.4500	15.2000	15.4000	+10.079%	11	3,371	-54.221%
2026-06-11	14.3400	14.3400	13.9900	13.9900	-6.546%	4	3,380	-49.607%
2026-06-10	14.3000	14.9700	14.2000	14.9700	+4.321%	222	3,366	-52.906%
2026-06-09	13.6500	14.5200	13.6500	14.3500	+9.542%	20	3,211	-50.871%
2026-06-08	12.6000	13.1000	12.5100	13.1000	+2.745%	319	3,196	-46.183%
2026-06-05	11.1500	12.7500	11.1500	12.7500	+13.738%	227	2,997	-44.706%
2026-06-04	11.2100	11.2100	11.2100	11.2100	-8.862%	1	2,821	-37.110%
2026-06-03	11.0000	12.3000	11.0000	12.3000	+18.726%	496	2,821	-42.683%
2026-06-02	11.1500	11.1500	10.3000	10.3600	+3.290%	272	2,539	-31.950%
2026-06-01	9.6700	10.0300	9.6700	10.0300	+16.628%	3	2,535	-29.711%
2026-05-29	8.6000	8.6000	8.4500	8.6000	+1.535%	20	2,535	-18.023%
2026-05-28	8.4700	8.4700	8.4700	8.4700	-11.309%	1	2,535	-16.765%
2026-05-26	9.5500	9.5500	9.5500	9.5500	+8.770%	1	2,535	-26.178%
2026-05-21	9.0000	9.0000	8.7800	8.7800	-9.016%	4	2,535	-19.704%
2026-05-20	9.6500	9.8500	9.3800	9.6500	-4.926%	15	2,535	-26.943%
2026-05-19	10.6500	10.6500	10.1000	10.1500	+7.407%	111	2,444	-30.542%
2026-05-18	9.3500	9.4500	9.1500	9.4500	-5.500%	108	2,444	-25.397%
2026-05-15	9.9000	10.1000	9.8700	10.0000	+6.952%	19	2,444	-29.500%
2026-05-14	9.3500	9.3500	9.3500	9.3500	+0.538%	3	2,442	-24.599%
2026-05-13	9.3000	9.3000	9.3000	9.3000	-6.720%	4	2,443	-24.194%
2026-05-12	9.9700	9.9700	9.9700	9.9700	+10.166%	1	2,443	-29.288%
2026-05-11	8.8200	9.0500	8.7300	9.0500	+1.685%	65	2,443	-22.099%
2026-05-08	8.9500	9.0000	8.8800	8.9000	-2.732%	42	2,455	-20.787%
2026-05-07	8.7000	9.1500	8.7000	9.1500	+7.018%	724	2,445	-22.951%
2026-05-06	8.8900	8.9000	8.5500	8.5500	-3.608%	24	1,748	-17.544%
2026-05-05	8.7000	9.0500	8.7000	8.8700	-6.632%	98	1,726	-20.519%
2026-05-04	9.1500	9.5000	8.9000	9.5000	-3.553%	38	1,693	-25.789%
2026-05-01	9.5500	9.8500	9.5100	9.8500	-4.647%	49	1,638	-28.426%
2026-04-30	11.0000	11.0000	10.3000	10.3300	-8.584%	58	1,638	-31.752%
2026-04-29	11.0500	11.3500	11.0500	11.3000	-4.641%	4	1,624	-37.611%
2026-04-28	12.0200	12.1000	11.8500	11.8500	-0.671%	102	1,624	-40.506%
2026-04-27	11.9100	11.9500	11.8800	11.9300	+3.739%	8	1,548	-40.905%
2026-04-24	12.2000	12.6000	11.5000	11.5000	-11.877%	382	1,545	-38.696%
2026-04-23	12.7200	13.5000	12.7200	13.0500	+1.874%	22	1,311	-45.977%
2026-04-22	13.3200	13.4000	12.7500	12.8100	-8.761%	204	1,314	-44.965%
2026-04-21	13.3800	14.0500	13.2600	14.0400	-2.500%	287	962	-49.786%
2026-04-20	14.3500	14.4600	14.1700	14.4000	+3.226%	16	962	-51.042%
2026-04-17	13.3500	13.9500	13.0500	13.9500	-3.460%	225	951	-49.462%
2026-04-16	14.5000	15.2000	14.3000	14.4500	-1.365%	176	771	-51.211%
2026-04-15	14.8000	14.9500	14.6000	14.6500	+0.205%	460	603	-51.877%
2026-04-14	15.2700	15.2700	14.0000	14.6200	-15.540%	8	319	-51.778%
2026-04-10	17.8400	17.8400	17.1000	17.3100	-8.943%	92	313	-59.272%
2026-04-09	20.7500	20.7500	18.7000	19.0100	-14.792%	41	261	-62.914%
2026-04-08	22.1700	22.4500	21.8500	22.3100	-14.357%	63	273	-68.400%
2026-04-07	26.8900	26.9000	25.6000	26.0500	+1.678%	36	262	-72.937%
2026-04-06	26.0000	26.0300	25.5000	25.6200	-6.836%	27	239	-72.482%
2026-04-02	28.2200	28.2200	26.2100	27.5000	+3.970%	62	240	-74.364%
2026-04-01	25.7000	26.4500	25.5100	26.4500	-2.399%	57	240	-73.346%
2026-03-31	29.0500	29.0500	27.0100	27.1000	-13.612%	71	238	-73.985%
2026-03-30	30.9500	31.3700	30.9500	31.3700	-2.578%	7	183	-77.526%
2026-03-27	30.7000	32.2000	30.6700	32.2000	+15.619%	59	176	-78.106%
2026-03-26	26.2000	27.8500	25.9700	27.8500	+6.217%	16	205	-74.686%
2026-03-25	26.3200	26.3200	26.2200	26.2200	-4.828%	54	191	-73.112%
2026-03-24	27.5000	27.8000	27.1000	27.5500	+4.753%	19	143	-74.410%
2026-03-23	26.2500	26.5000	25.1000	26.3000	0.000%	174	0	-73.194%