Dark

AMZN20270319P220
AMZN Mar 19 2027 220.00 Put (AMZN270319P00220000)
option OPRA

EOD

Aug 20, 2026

9.13+10.667%(+0.88)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.9300	9.2500	8.9300	9.1300	+10.667%	79	4,320	0.000%
2026-08-19	8.9500	8.9500	8.2500	8.2500	-8.333%	51	4,256	+10.667%
2026-08-18	9.0900	9.0900	9.0000	9.0000	-1.854%	11	4,214	+1.444%
2026-08-17	8.9500	9.2000	8.9500	9.1700	+5.161%	26	4,213	-0.436%
2026-08-14	8.7200	8.7200	8.7200	8.7200	-0.343%	20	4,207	+4.702%
2026-08-13	8.8000	8.8000	8.2500	8.7500	+5.295%	4	4,207	+4.343%
2026-08-12	8.3100	8.3100	8.3100	8.3100	+6.130%	2	4,206	+9.868%
2026-08-11	7.5000	7.8300	7.5000	7.8300	+5.811%	506	4,204	+16.603%
2026-08-10	7.4000	7.4000	7.4000	7.4000	-5.972%	6	3,909	+23.378%
2026-08-07	7.8500	7.9000	7.8500	7.8700	-5.749%	228	3,913	+16.010%
2026-08-05	7.8000	8.3500	7.8000	8.3500	+6.369%	3	3,836	+9.341%
2026-08-04	7.5900	7.8500	7.5900	7.8500	+16.296%	7	3,835	+16.306%
2026-08-03	7.4400	7.4400	5.8500	6.7500	-22.145%	213	3,835	+35.259%
2026-07-31	9.7500	9.7500	8.3900	8.6700	-48.546%	215	3,990	+5.306%
2026-07-30	16.8500	17.0300	16.2900	16.8500	-16.625%	203	4,102	-45.816%
2026-07-29	18.9200	20.2100	18.9200	20.2100	+5.701%	9	4,085	-54.824%
2026-07-28	18.9400	19.1200	18.9000	19.1200	+5.635%	19	4,094	-52.249%
2026-07-27	18.0000	18.1500	18.0000	18.1000	+1.685%	28	4,095	-49.558%
2026-07-24	18.4600	18.6200	17.6500	17.8000	-4.609%	693	4,078	-48.708%
2026-07-23	18.9200	19.1200	18.3200	18.6600	+18.854%	26	4,378	-51.072%
2026-07-22	15.4000	15.7000	15.4000	15.7000	+7.534%	339	4,360	-41.847%
2026-07-21	14.7500	14.7500	14.3800	14.6000	+3.546%	18	4,160	-37.466%
2026-07-20	14.7500	14.7500	13.6500	14.1000	-8.083%	16	4,156	-35.248%
2026-07-17	16.3500	16.3500	15.2500	15.3400	+15.338%	9	4,147	-40.482%
2026-07-16	13.4000	13.4000	13.3000	13.3000	-1.845%	2	4,149	-31.353%
2026-07-15	13.7600	13.7600	13.5000	13.5500	-14.077%	3	4,149	-32.620%
2026-07-14	15.7700	15.7700	15.7700	15.7700	+1.220%	1	4,151	-42.105%
2026-07-13	15.6500	15.6500	15.5800	15.5800	-0.701%	651	4,150	-41.399%
2026-07-10	14.8500	15.6900	14.8500	15.6900	-1.009%	4	3,552	-41.810%
2026-07-09	17.0500	17.0500	15.8500	15.8500	-5.935%	112	3,552	-42.397%
2026-07-08	16.8500	16.8500	16.8500	16.8500	+4.012%	1	3,468	-45.816%
2026-07-07	16.1800	16.2000	16.1800	16.2000	-1.520%	51	3,467	-43.642%
2026-07-06	16.6200	16.6200	16.3900	16.4500	-3.801%	303	3,417	-44.498%
2026-07-02	16.7000	17.1000	16.7000	17.1000	+2.579%	23	3,187	-46.608%
2026-07-01	18.1000	18.9000	16.6700	16.6700	-8.154%	23	3,187	-45.231%
2026-06-30	17.8000	18.1500	17.8000	18.1500	+2.542%	18	3,170	-49.697%
2026-06-29	18.6300	18.6300	16.7000	17.7000	-14.699%	47	3,152	-48.418%
2026-06-26	20.7500	20.7500	20.7500	20.7500	-4.334%	1	3,147	-56.000%
2026-06-25	22.2200	22.2200	20.8500	21.6900	+24.655%	94	3,148	-57.907%
2026-06-24	18.0500	18.0500	17.0000	17.4000	-9.845%	14	3,123	-47.529%
2026-06-23	19.6200	19.6900	18.9000	19.3000	-3.741%	518	3,117	-52.694%
2026-06-22	18.0400	20.4500	18.0400	20.0500	+18.289%	94	3,114	-54.464%
2026-06-18	17.7300	17.7300	16.9500	16.9500	-6.919%	3	3,088	-46.136%
2026-06-17	16.7500	18.2100	16.6700	18.2100	+15.766%	11	3,088	-49.863%
2026-06-16	15.7300	15.7300	15.7300	15.7300	+0.833%	5	3,090	-41.958%
2026-06-15	15.7000	15.7000	15.6000	15.6000	-16.219%	2	3,085	-41.474%
2026-06-12	19.5000	20.0000	18.6200	18.6200	+2.027%	670	3,086	-50.967%
2026-06-11	19.0500	19.0500	18.1000	18.2500	-2.667%	75	2,503	-49.973%
2026-06-10	18.1500	18.8100	18.1500	18.7500	+6.838%	24	2,494	-51.307%
2026-06-09	15.7500	18.0000	15.6100	17.5500	+3.235%	43	2,479	-47.977%
2026-06-08	16.1000	17.0000	16.0000	17.0000	+18.056%	71	2,451	-46.294%
2026-06-04	14.4500	14.4500	14.1000	14.4000	-7.692%	138	2,385	-36.597%
2026-06-03	13.9000	15.6000	13.9000	15.6000	+19.084%	20	2,330	-41.474%
2026-06-02	14.1500	14.1500	13.1000	13.1000	+5.645%	505	2,277	-30.305%
2026-06-01	12.3000	12.7500	12.3000	12.4000	+12.727%	13	1,876	-26.371%
2026-05-29	11.0000	11.0000	11.0000	11.0000	+3.286%	3	1,885	-17.000%
2026-05-28	10.7700	10.7700	10.6500	10.6500	-3.533%	81	1,884	-14.272%
2026-05-27	10.9000	11.0400	10.9000	11.0400	-1.429%	2	1,950	-17.301%
2026-05-22	11.2300	11.2300	11.1500	11.2000	-3.863%	27	1,922	-18.482%
2026-05-21	11.6500	11.6500	11.6500	11.6500	-3.719%	30	1,922	-21.631%
2026-05-20	12.3500	12.4000	11.8900	12.1000	-5.837%	74	1,922	-24.545%
2026-05-19	13.4000	13.4000	12.8500	12.8500	+7.262%	510	1,346	-28.949%
2026-05-18	11.5000	11.9800	11.5000	11.9800	-2.996%	38	1,346	-23.790%
2026-05-15	12.4000	12.4500	12.3500	12.3500	+5.736%	15	1,346	-26.073%
2026-05-14	11.6800	11.6800	11.6800	11.6800	+1.654%	2	1,340	-21.832%
2026-05-13	12.0700	12.0700	11.4900	11.4900	-3.445%	5	1,338	-20.540%
2026-05-12	12.2400	12.4300	11.9000	11.9000	+4.386%	3	1,338	-23.277%
2026-05-11	11.2000	11.4000	11.2000	11.4000	+2.610%	10	1,338	-19.912%
2026-05-08	11.3000	11.3000	11.1100	11.1100	-1.157%	20	1,333	-17.822%
2026-05-07	10.9000	11.4500	10.8000	11.2400	+5.145%	821	1,324	-18.772%
2026-05-06	11.1000	11.1000	10.5000	10.6900	-4.126%	26	602	-14.593%
2026-05-05	10.6300	11.2500	10.6300	11.1500	-3.879%	13	586	-18.117%
2026-05-04	11.2000	11.8000	11.2000	11.6000	-4.840%	17	583	-21.293%
2026-05-01	11.8300	12.2000	11.8300	12.1900	-10.368%	25	585	-25.103%
2026-04-30	13.6400	13.7500	13.6000	13.6000	-2.788%	9	585	-32.868%
2026-04-29	14.4500	14.4500	13.6500	13.9900	-4.830%	184	589	-34.739%
2026-04-27	14.6000	14.8600	14.5500	14.7000	+3.086%	10	457	-37.891%
2026-04-24	15.5000	15.5000	14.2600	14.2600	-11.703%	33	455	-35.975%
2026-04-23	15.8500	16.5000	15.4500	16.1500	-0.615%	28	431	-43.467%
2026-04-22	16.3600	16.3600	16.2500	16.2500	-4.299%	21	410	-43.815%
2026-04-21	16.5000	16.9800	16.5000	16.9800	-3.358%	22	409	-46.231%
2026-04-20	17.6000	17.6500	17.5700	17.5700	+8.057%	11	409	-48.036%
2026-04-17	16.3300	16.4700	16.2100	16.2600	-9.566%	41	407	-43.850%
2026-04-16	18.2600	18.3000	17.9800	17.9800	-0.608%	7	426	-49.221%
2026-04-15	18.0900	18.0900	18.0900	18.0900	+1.629%	1	427	-49.530%
2026-04-14	18.6800	18.7300	17.8000	17.8000	-14.423%	35	428	-48.708%
2026-04-13	21.5000	21.5000	20.8000	20.8000	-1.979%	24	418	-56.106%
2026-04-10	21.1000	21.2200	20.9800	21.2200	-9.702%	26	405	-56.975%
2026-04-09	25.4500	25.4900	23.2000	23.5000	-10.031%	125	402	-61.149%
2026-04-08	26.2000	26.9200	26.1200	26.1200	-16.282%	154	404	-65.046%
2026-04-07	32.2000	32.2000	31.1000	31.2000	-4.147%	78	299	-70.737%
2026-04-02	31.5500	32.5500	31.5500	32.5500	+2.746%	24	276	-71.951%
2026-04-01	31.2000	31.6900	30.6500	31.6800	-2.673%	19	276	-71.181%
2026-03-31	34.0000	34.0000	32.5500	32.5500	-11.187%	28	262	-71.951%
2026-03-30	36.2900	36.6500	36.2900	36.6500	+0.411%	30	252	-75.089%
2026-03-27	36.5000	36.5000	36.5000	36.5000	+16.057%	15	233	-74.986%
2026-03-25	30.8000	31.4500	30.8000	31.4500	+1.288%	30	232	-70.970%
2026-03-23	31.2500	31.2500	31.0500	31.0500	0.000%	211	207	-70.596%