Dark

AMZN20270319P215
AMZN Mar 19 2027 215.00 Put (AMZN270319P00215000)
option OPRA

EOD

Aug 20, 2026

8.10+10.204%(+0.75)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.7500	8.1000	7.7500	8.1000	+10.204%	35	2,909	0.000%
2026-08-19	7.4000	7.4000	7.3500	7.3500	-6.369%	4	2,905	+10.204%
2026-08-18	7.7500	7.8500	7.7500	7.8500	-1.629%	36	2,907	+3.185%
2026-08-17	7.7000	7.9800	7.7000	7.9800	+6.400%	19	2,905	+1.504%
2026-08-14	7.5500	7.5500	7.5000	7.5000	+3.878%	226	2,907	+8.000%
2026-08-12	7.1800	7.2200	7.1800	7.2200	+7.601%	15	2,704	+12.188%
2026-08-11	6.4400	6.7100	6.4400	6.7100	+5.008%	102	2,718	+20.715%
2026-08-10	6.3900	6.3900	6.3900	6.3900	-13.649%	1	2,718	+26.761%
2026-08-05	7.0000	7.4000	7.0000	7.4000	+19.355%	2	2,719	+9.459%
2026-08-03	6.2000	6.2000	5.9000	6.2000	-15.646%	34	2,719	+30.645%
2026-07-31	7.8500	7.8500	7.3500	7.3500	-49.898%	79	2,715	+10.204%
2026-07-30	15.0500	15.3000	14.4900	14.6700	-11.627%	12	2,713	-44.785%
2026-07-28	16.7400	16.8500	16.6000	16.6000	+2.154%	19	2,722	-51.205%
2026-07-27	15.3000	16.2500	15.3000	16.2500	+3.503%	44	2,724	-50.154%
2026-07-24	15.8500	15.9100	15.7000	15.7000	-4.327%	11	2,710	-48.408%
2026-07-23	15.7000	17.0300	15.7000	16.4100	+18.913%	18	2,704	-50.640%
2026-07-22	13.7000	13.8000	13.6500	13.8000	+6.977%	4	2,712	-41.304%
2026-07-21	13.1000	13.1000	12.8000	12.9000	+3.200%	17	2,710	-37.209%
2026-07-20	12.6000	12.6000	12.5000	12.5000	-7.681%	4	2,703	-35.200%
2026-07-17	14.1000	14.1000	13.5400	13.5400	+8.668%	15	2,699	-40.177%
2026-07-16	11.9000	12.4600	11.9000	12.4600	+3.747%	2	2,697	-34.992%
2026-07-15	12.4500	12.4500	12.0100	12.0100	-14.823%	2	2,695	-32.556%
2026-07-14	14.1000	14.1000	14.1000	14.1000	+2.920%	1	2,695	-42.553%
2026-07-13	13.7000	13.7000	13.7000	13.7000	-5.517%	3	2,695	-40.876%
2026-07-10	14.4000	14.5000	14.4000	14.5000	+2.113%	2	2,694	-44.138%
2026-07-09	14.2000	14.2000	14.2000	14.2000	-5.333%	2	2,694	-42.958%
2026-07-08	15.0000	15.0000	15.0000	15.0000	0.000%	1	2,693	-46.000%
2026-07-02	15.0000	15.0000	15.0000	15.0000	-1.639%	1	2,691	-46.000%
2026-07-01	15.5500	15.6500	15.0500	15.2500	-5.573%	21	2,691	-46.885%
2026-06-30	15.1000	16.1500	15.1000	16.1500	+3.526%	27	2,674	-49.845%
2026-06-29	16.3500	16.3500	14.5500	15.6000	-15.676%	17	2,653	-48.077%
2026-06-26	18.8000	18.8000	18.5000	18.5000	-1.596%	3	2,652	-56.216%
2026-06-25	20.0000	20.0000	18.8000	18.8000	+22.078%	17	2,650	-56.915%
2026-06-24	16.4500	16.4500	15.1000	15.4000	-10.152%	7	2,644	-47.403%
2026-06-23	16.9000	17.3000	16.9000	17.1400	-4.513%	104	2,640	-52.742%
2026-06-22	17.9500	17.9500	17.9500	17.9500	+21.284%	2	2,594	-54.875%
2026-06-18	15.7800	15.7900	14.8000	14.8000	-10.412%	52	2,588	-45.270%
2026-06-17	14.9500	16.5200	14.8500	16.5200	+18.253%	14	2,588	-50.969%
2026-06-15	14.2500	14.2500	13.9700	13.9700	-18.065%	18	2,587	-42.019%
2026-06-12	17.4500	18.0000	16.8300	17.0500	+7.843%	764	2,599	-52.493%
2026-06-11	16.1200	16.1200	15.8100	15.8100	-4.759%	2	1,905	-48.767%
2026-06-10	16.4000	16.6000	16.2700	16.6000	+5.063%	16	1,903	-51.205%
2026-06-09	13.9100	15.8000	13.9100	15.8000	+5.333%	21	1,893	-48.734%
2026-06-08	14.4000	15.0000	14.3500	15.0000	+16.279%	8	1,878	-46.000%
2026-06-04	12.8000	12.9000	12.4000	12.9000	-2.050%	582	1,882	-37.209%
2026-06-03	13.2000	13.3600	13.0400	13.1700	+10.672%	105	1,341	-38.497%
2026-06-02	11.9000	11.9000	11.9000	11.9000	+9.174%	1	1,306	-31.933%
2026-06-01	10.9000	10.9000	10.9000	10.9000	+12.836%	1	1,306	-25.688%
2026-05-29	9.6600	9.7500	9.6600	9.6600	+3.871%	6	1,306	-16.149%
2026-05-28	9.3000	9.3000	9.3000	9.3000	-4.321%	32	1,306	-12.903%
2026-05-27	9.6700	9.7500	9.6400	9.7200	-9.497%	38	1,276	-16.667%
2026-05-26	10.0400	10.7500	10.0400	10.7400	+7.508%	131	1,292	-24.581%
2026-05-21	10.6500	10.6500	9.9900	9.9900	-5.218%	144	1,266	-18.919%
2026-05-20	10.8000	10.8500	10.5400	10.5400	-11.205%	131	1,125	-23.150%
2026-05-19	12.0000	12.0000	11.8700	11.8700	+14.465%	16	1,073	-31.761%
2026-05-18	10.2400	10.3700	10.2400	10.3700	-6.154%	5	1,073	-21.890%
2026-05-15	11.6000	11.6000	11.0500	11.0500	+7.805%	7	1,073	-26.697%
2026-05-14	10.6000	10.6000	10.2500	10.2500	-6.393%	63	1,072	-20.976%
2026-05-12	10.9000	10.9500	10.8500	10.9500	+7.353%	110	991	-26.027%
2026-05-11	10.0500	10.2000	9.8200	10.2000	+1.493%	74	991	-20.588%
2026-05-08	10.1000	10.2000	10.0000	10.0500	0.000%	80	930	-19.403%
2026-05-07	9.7000	10.0500	9.6500	10.0500	+5.236%	15	899	-19.403%
2026-05-06	9.8500	9.9500	9.5500	9.5500	-3.730%	29	887	-15.183%
2026-05-05	9.8500	10.1000	9.8000	9.9200	-5.972%	88	859	-18.347%
2026-05-04	10.3500	10.6000	10.3500	10.5500	-1.860%	36	910	-23.223%
2026-05-01	10.5000	10.9300	10.5000	10.7500	-11.157%	32	883	-24.651%
2026-04-30	12.1500	12.1500	12.1000	12.1000	-2.262%	100	883	-33.058%
2026-04-29	12.4000	12.6000	12.3800	12.3800	-7.266%	29	804	-34.572%
2026-04-28	13.3500	13.3500	13.3500	13.3500	+0.907%	3	799	-39.326%
2026-04-27	12.9800	13.3400	12.9800	13.2300	+1.769%	12	799	-38.776%
2026-04-24	13.3300	13.3300	12.9500	13.0000	-10.345%	21	799	-37.692%
2026-04-23	14.8600	14.8600	14.5000	14.5000	+0.346%	5	779	-44.138%
2026-04-22	14.8000	14.8500	14.4500	14.4500	-3.987%	26	779	-43.945%
2026-04-21	14.9100	15.2500	14.9100	15.0500	-5.346%	25	753	-46.179%
2026-04-20	16.0500	16.4000	15.9000	15.9000	+4.605%	34	746	-49.057%
2026-04-17	14.8000	15.2000	14.6000	15.2000	-5.000%	35	728	-46.711%
2026-04-16	16.9000	16.9000	15.9500	16.0000	-1.538%	328	721	-49.375%
2026-04-15	16.4000	16.5500	16.2500	16.2500	-0.307%	24	419	-50.154%
2026-04-14	16.4200	16.4200	15.6000	16.3000	-15.500%	12	412	-50.307%
2026-04-10	19.6500	19.6500	19.2900	19.2900	-8.448%	7	406	-58.009%
2026-04-09	22.6300	22.6400	20.6000	21.0700	-11.471%	42	401	-61.557%
2026-04-08	24.2500	24.3500	23.6500	23.8000	-16.783%	10	405	-65.966%
2026-04-07	29.3500	29.3500	28.6000	28.6000	+2.252%	35	399	-71.678%
2026-04-06	27.9700	27.9700	27.9700	27.9700	-6.611%	1	394	-71.040%
2026-04-02	29.0500	29.9500	29.0500	29.9500	+6.394%	155	355	-72.955%
2026-04-01	29.0300	29.0300	28.1500	28.1500	-5.537%	70	355	-71.226%
2026-03-31	32.1400	32.1400	29.8000	29.8000	-11.704%	80	285	-72.819%
2026-03-30	33.7000	33.7500	33.7000	33.7500	-1.229%	11	241	-76.000%
2026-03-27	34.2900	34.4400	34.1700	34.1700	+13.710%	100	230	-76.295%
2026-03-24	30.0500	30.0500	30.0500	30.0500	+5.070%	7	189	-73.045%
2026-03-23	30.8000	30.8000	28.4000	28.6000	-7.593%	200	0	-71.678%
2026-03-20	30.9500	30.9500	30.9500	30.9500	0.000%	1	0	-73.829%