Dark

AMZN20270319P225
AMZN Mar 19 2027 225.00 Put (AMZN270319P00225000)
option OPRA

EOD

Aug 20, 2026

10.47+10.677%(+1.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.4500	10.4700	10.4500	10.4700	+10.677%	2	1,975	0.000%
2026-08-19	9.7600	9.9000	9.4600	9.4600	-7.707%	29	1,975	+10.677%
2026-08-18	10.5400	10.5400	10.1500	10.2500	-1.631%	33	1,979	+2.146%
2026-08-17	10.5500	10.5500	10.4200	10.4200	+3.992%	7	1,988	+0.480%
2026-08-14	10.0500	10.0500	10.0000	10.0200	+0.805%	10	1,983	+4.491%
2026-08-13	9.5500	9.9400	9.5100	9.9400	+5.745%	152	1,976	+5.332%
2026-08-12	9.2500	9.4000	9.1000	9.4000	+3.867%	38	1,873	+11.383%
2026-08-11	8.5100	9.0500	8.5100	9.0500	+9.964%	4	1,848	+15.691%
2026-08-10	8.8500	8.8500	8.2300	8.2300	-4.413%	2	1,848	+27.217%
2026-08-07	8.8500	8.8500	8.6100	8.6100	-9.081%	3	1,848	+21.603%
2026-08-06	9.4700	9.4700	9.4700	9.4700	+5.574%	1	1,845	+10.560%
2026-08-05	8.9700	8.9700	8.9700	8.9700	+1.356%	1	1,844	+16.722%
2026-08-04	8.6500	8.9500	8.6500	8.8500	+13.462%	5	1,845	+18.305%
2026-08-03	8.6500	8.6500	7.5700	7.8000	-17.722%	121	1,845	+34.231%
2026-07-31	11.0200	11.0200	9.4800	9.4800	-50.753%	60	1,949	+10.443%
2026-07-30	20.6000	20.6000	18.3600	19.2500	-15.198%	202	1,947	-45.610%
2026-07-29	21.9000	22.7000	20.6500	22.7000	+7.838%	130	1,962	-53.877%
2026-07-28	21.4000	21.4000	21.0500	21.0500	+3.440%	9	1,947	-50.261%
2026-07-27	19.4000	20.4000	19.4000	20.3500	+1.750%	53	1,947	-48.550%
2026-07-24	20.8000	20.9900	19.8000	20.0000	-3.382%	20	1,907	-47.650%
2026-07-23	20.7000	21.2600	20.5100	20.7000	+26.606%	23	1,909	-49.420%
2026-07-21	16.5500	16.5500	16.2500	16.3500	+2.830%	5	1,919	-35.963%
2026-07-20	16.3500	16.4500	15.5000	15.9000	-1.242%	65	1,920	-34.151%
2026-07-16	14.7500	16.1000	14.7500	16.1000	+6.411%	3	1,882	-34.969%
2026-07-15	16.3200	16.3200	15.0100	15.1300	-15.710%	103	1,884	-30.800%
2026-07-14	17.9500	17.9500	17.9500	17.9500	+2.865%	2	1,877	-41.671%
2026-07-13	17.4500	17.4500	17.4500	17.4500	-12.046%	1	1,877	-40.000%
2026-07-09	19.8400	19.8400	19.8400	19.8400	+5.029%	1	1,877	-47.228%
2026-07-06	18.8000	19.1000	18.8000	18.8900	-0.053%	3	1,877	-44.574%
2026-07-01	20.4500	20.5300	18.9000	18.9000	-6.667%	39	1,875	-44.603%
2026-06-30	19.7500	20.2500	19.7500	20.2500	+3.053%	50	1,840	-48.296%
2026-06-29	18.7500	19.6500	18.5500	19.6500	-14.267%	42	1,852	-46.718%
2026-06-26	23.0500	23.2500	22.6500	22.9200	-6.829%	59	1,809	-54.319%
2026-06-25	22.2400	24.7000	22.2300	24.6000	+23.929%	128	1,864	-57.439%
2026-06-24	20.0000	20.1000	19.2500	19.8500	-7.674%	8	1,787	-47.254%
2026-06-23	21.0500	22.0500	21.0000	21.5000	-2.494%	511	1,783	-51.302%
2026-06-22	22.1500	22.1500	22.0500	22.0500	+17.600%	11	1,715	-52.517%
2026-06-18	19.1500	19.5200	18.7500	18.7500	-8.670%	74	1,712	-44.160%
2026-06-17	18.7500	20.5300	18.7000	20.5300	+16.980%	24	1,712	-49.001%
2026-06-16	16.9500	17.5500	16.9500	17.5500	-0.284%	6	1,706	-40.342%
2026-06-15	17.6500	17.6500	17.6000	17.6000	-15.789%	2	1,705	-40.511%
2026-06-12	21.2000	21.5900	20.9000	20.9000	+6.091%	55	1,705	-49.904%
2026-06-11	21.1500	21.1900	19.7000	19.7000	-3.902%	11	1,684	-46.853%
2026-06-10	20.1500	20.7400	19.7500	20.5000	+5.128%	15	1,683	-48.927%
2026-06-09	19.5000	19.5000	19.5000	19.5000	+3.393%	1	1,674	-46.308%
2026-06-08	18.0000	18.8600	18.0000	18.8600	+5.540%	23	1,673	-44.486%
2026-06-05	15.9500	17.8700	15.9500	17.8700	+11.618%	6	1,679	-41.410%
2026-06-04	16.0100	16.0100	16.0100	16.0100	-7.457%	1	1,682	-34.603%
2026-06-03	15.4300	17.3000	15.4300	17.3000	+14.950%	251	1,683	-39.480%
2026-06-02	15.2500	15.2500	14.7100	15.0500	+6.285%	145	1,442	-30.432%
2026-06-01	13.6000	14.1600	13.6000	14.1600	+21.026%	3	1,399	-26.059%
2026-05-28	12.3800	12.3800	11.7000	11.7000	-4.098%	6	1,399	-10.513%
2026-05-27	12.7500	12.7500	12.2000	12.2000	-9.630%	23	1,403	-14.180%
2026-05-26	13.5800	13.5800	13.5000	13.5000	+6.719%	6	1,394	-22.444%
2026-05-22	12.4000	12.6500	12.4000	12.6500	-2.617%	6	1,399	-17.233%
2026-05-21	12.9900	12.9900	12.9900	12.9900	-4.485%	30	1,414	-19.400%
2026-05-20	13.3200	13.6000	13.3000	13.6000	-3.546%	34	1,414	-23.015%
2026-05-15	13.8000	14.1000	13.8000	14.1000	+7.963%	6	1,413	-25.745%
2026-05-14	13.0800	13.0800	13.0600	13.0600	+2.835%	2	1,407	-19.832%
2026-05-13	13.3800	13.3800	12.7000	12.7000	-7.299%	106	1,040	-17.559%
2026-05-12	13.8000	13.8000	13.6000	13.7000	+7.535%	410	1,040	-23.577%
2026-05-11	12.7500	12.7500	12.7400	12.7400	+2.908%	11	1,040	-17.818%
2026-05-08	12.5500	12.5500	12.3800	12.3800	-0.242%	10	1,050	-15.428%
2026-05-07	12.2000	12.4100	12.1500	12.4100	+5.617%	547	1,044	-15.633%
2026-05-06	12.1000	12.4000	11.7500	11.7500	-5.242%	18	688	-10.894%
2026-05-05	12.0000	12.4100	12.0000	12.4000	-5.703%	122	672	-15.565%
2026-05-04	12.9000	13.3800	12.9000	13.1500	-2.593%	19	600	-20.380%
2026-05-01	13.3600	13.6800	13.3000	13.5000	-8.784%	243	551	-22.444%
2026-04-30	15.0000	15.5000	14.7000	14.8000	-3.771%	313	551	-29.257%
2026-04-29	15.6500	15.8500	15.1000	15.3800	-6.220%	101	298	-31.925%
2026-04-28	16.6500	16.7000	16.3000	16.4000	+0.613%	23	279	-36.159%
2026-04-27	16.2500	16.5500	16.1000	16.3000	+2.904%	35	264	-35.767%
2026-04-24	16.5700	16.5700	15.8400	15.8400	-7.960%	28	246	-33.902%
2026-04-23	17.7500	17.7500	17.2100	17.2100	-1.769%	23	244	-39.163%
2026-04-22	18.7900	18.7900	17.5200	17.5200	-6.310%	28	247	-40.240%
2026-04-21	18.5500	18.7000	18.5000	18.7000	-6.266%	19	235	-44.011%
2026-04-20	19.9500	19.9500	19.9500	19.9500	+11.765%	9	226	-47.519%
2026-04-17	18.1700	18.1700	17.8500	17.8500	-10.973%	20	217	-41.345%
2026-04-16	20.0500	20.0500	20.0500	20.0500	-0.249%	10	197	-47.781%
2026-04-15	20.1000	20.1000	20.1000	20.1000	+2.394%	2	187	-47.910%
2026-04-14	20.8000	20.8000	18.9000	19.6300	-16.111%	96	187	-46.663%
2026-04-13	23.3000	23.4000	23.3000	23.4000	+1.739%	5	114	-55.256%
2026-04-10	23.0000	23.0000	23.0000	23.0000	-9.163%	5	114	-54.478%
2026-04-09	28.0900	28.0900	25.3200	25.3200	-12.690%	50	109	-58.649%
2026-04-08	29.4000	29.4000	28.4500	29.0000	-14.580%	98	101	-63.897%
2026-04-07	34.6500	34.6500	33.9000	33.9500	-1.020%	20	68	-69.161%
2026-04-01	34.2400	34.3500	33.9000	34.3000	-3.107%	35	52	-69.475%
2026-03-31	36.9000	36.9000	35.4000	35.4000	-12.700%	36	37	-70.424%
2026-03-30	39.7000	40.5500	39.7000	40.5500	+18.394%	12	12	-74.180%
2026-03-23	34.1500	34.2500	34.1500	34.2500	0.000%	2	1	-69.431%