Dark

AMZN20270319P230
AMZN Mar 19 2027 230.00 Put (AMZN270319P00230000)
option OPRA

EOD

Aug 20, 2026

12.11+9.593%(+1.06)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.9000	12.1500	11.9000	12.1100	+9.593%	246	4,103	0.000%
2026-08-19	12.1600	12.1600	11.0500	11.0500	-6.751%	55	3,985	+9.593%
2026-08-18	12.1000	12.1000	11.6500	11.8500	-1.250%	490	3,963	+2.194%
2026-08-17	12.0500	12.1400	11.9500	12.0000	+4.987%	91	4,167	+0.917%
2026-08-14	11.4500	11.6400	11.2700	11.4300	+0.528%	125	4,134	+5.949%
2026-08-13	11.0500	11.4100	11.0500	11.3700	+2.156%	5	4,253	+6.508%
2026-08-12	10.9300	11.1300	10.9100	11.1300	+9.225%	4	4,253	+8.805%
2026-08-11	9.8700	10.1900	9.7200	10.1900	+9.570%	10	4,250	+18.842%
2026-08-10	9.4800	9.5500	9.3000	9.3000	-8.012%	3	4,247	+30.215%
2026-08-07	9.8500	10.1100	9.7400	10.1100	-5.953%	14	4,247	+19.782%
2026-08-06	10.6000	10.7500	10.6000	10.7500	+7.178%	5	4,246	+12.651%
2026-08-05	10.1700	10.1700	10.0200	10.0300	-1.667%	1,001	4,246	+20.738%
2026-08-04	10.2000	10.2000	9.5100	10.2000	+12.335%	31	3,517	+18.725%
2026-08-03	9.8000	9.8000	8.4500	9.0800	-15.926%	1,608	3,501	+33.370%
2026-07-31	12.6100	12.6100	10.8000	10.8000	-50.909%	239	3,262	+12.130%
2026-07-30	21.6900	22.0000	20.7100	22.0000	-3.084%	29	3,409	-44.955%
2026-07-29	23.8400	24.6500	22.7000	22.7000	-5.809%	320	3,404	-46.652%
2026-07-28	23.8000	24.1000	23.8000	24.1000	+6.402%	105	3,201	-49.751%
2026-07-27	21.8000	22.8000	21.8000	22.6500	-2.539%	154	3,100	-46.534%
2026-07-24	22.8000	23.2800	22.1500	23.2400	+0.519%	20	3,109	-47.892%
2026-07-23	22.0000	23.6500	22.0000	23.1200	+18.747%	168	3,105	-47.621%
2026-07-22	19.4700	19.4700	19.4700	19.4700	+6.978%	1	2,956	-37.802%
2026-07-21	18.2000	18.2500	18.1500	18.2000	+1.393%	8	2,956	-33.462%
2026-07-20	17.7000	17.9500	17.6500	17.9500	-6.217%	6	2,957	-32.535%
2026-07-17	20.2500	20.2500	18.7500	19.1400	+2.627%	7	2,958	-36.729%
2026-07-16	16.4500	18.9500	16.4500	18.6500	+9.192%	125	2,960	-35.067%
2026-07-15	17.9300	17.9300	17.0800	17.0800	-10.809%	9	2,900	-29.098%
2026-07-14	20.0100	20.3500	19.1500	19.1500	-3.283%	29	2,905	-36.762%
2026-07-09	21.1000	21.1000	19.8000	19.8000	-5.399%	3	2,892	-38.838%
2026-07-08	21.2000	21.2000	20.8200	20.9300	+5.282%	11	2,891	-42.140%
2026-07-07	20.0000	20.0000	19.8800	19.8800	-3.024%	121	2,890	-39.085%
2026-07-06	20.5000	20.5000	20.5000	20.5000	-3.981%	1	2,770	-40.927%
2026-07-01	22.5000	23.4500	20.7100	21.3500	-4.984%	18	2,771	-43.279%
2026-06-30	22.2800	22.5000	22.2800	22.4700	+3.548%	19	2,765	-46.106%
2026-06-29	22.2900	22.2900	20.7000	21.7000	-17.958%	9	2,749	-44.194%
2026-06-26	25.2500	26.4500	25.2500	26.4500	-2.722%	11	2,747	-54.216%
2026-06-25	26.5500	27.1900	25.5000	27.1900	+23.032%	61	2,746	-55.462%
2026-06-24	21.6000	22.1000	21.6000	22.1000	-6.554%	1,004	2,243	-45.204%
2026-06-23	23.7000	23.8500	23.6500	23.6500	-3.784%	14	1,739	-48.795%
2026-06-22	24.9000	24.9500	24.2000	24.5800	+19.786%	490	1,738	-50.732%
2026-06-18	22.0700	22.0700	20.5200	20.5200	-10.393%	30	1,381	-40.984%
2026-06-17	20.8500	22.9000	20.8300	22.9000	+17.256%	229	1,381	-47.118%
2026-06-16	19.2700	19.5400	19.0000	19.5300	+0.308%	15	1,267	-37.993%
2026-06-15	19.7200	19.7800	19.3700	19.4700	-16.830%	148	1,260	-37.802%
2026-06-12	24.7000	24.7000	23.1000	23.4100	+4.790%	33	1,260	-48.270%
2026-06-11	22.9400	22.9400	22.3400	22.3400	-1.802%	7	1,257	-45.792%
2026-06-10	21.7000	22.9900	21.7000	22.7500	+4.694%	39	1,250	-46.769%
2026-06-09	21.0000	21.8000	20.9500	21.7300	+7.362%	9	1,224	-44.271%
2026-06-08	20.1200	20.2400	20.0000	20.2400	+0.897%	110	1,223	-40.168%
2026-06-05	18.0000	20.0800	18.0000	20.0600	+12.697%	407	1,125	-39.631%
2026-06-04	17.7000	17.8000	17.7000	17.8000	-6.757%	9	880	-31.966%
2026-06-03	18.6000	19.1000	18.6000	19.0900	+19.313%	15	871	-36.564%
2026-06-01	14.5000	16.0000	14.5000	16.0000	+14.286%	15	860	-24.313%
2026-05-27	14.2700	14.4000	14.0000	14.0000	-6.417%	633	832	-13.500%
2026-05-26	14.9600	14.9600	14.9600	14.9600	+7.240%	1	542	-19.051%
2026-05-22	13.8500	13.9500	13.8500	13.9500	-6.814%	31	518	-13.190%
2026-05-20	15.0500	15.0500	14.9700	14.9700	-5.552%	9	518	-19.105%
2026-05-19	16.8600	16.8600	15.8500	15.8500	+7.022%	19	517	-23.596%
2026-05-18	14.8100	14.8100	14.8100	14.8100	-4.759%	3	517	-18.231%
2026-05-15	15.3500	15.5500	15.3500	15.5500	+6.507%	2	517	-22.122%
2026-05-14	14.6000	14.6000	14.6000	14.6000	+3.473%	2	515	-17.055%
2026-05-13	14.2000	14.2500	14.1100	14.1100	-6.680%	42	433	-14.174%
2026-05-12	14.7300	15.1500	14.7300	15.1200	+10.365%	160	433	-19.907%
2026-05-11	13.7000	13.7000	13.7000	13.7000	-2.003%	1	433	-11.606%
2026-05-07	13.1000	13.9800	13.1000	13.9800	+6.312%	30	433	-13.376%
2026-05-06	13.2100	13.2100	13.1500	13.1500	-3.663%	17	424	-7.909%
2026-05-05	13.5000	13.9000	13.5000	13.6500	-5.862%	243	409	-11.282%
2026-05-04	14.3800	14.9000	13.6000	14.5000	-3.333%	47	545	-16.483%
2026-05-01	15.1000	15.1000	14.4500	15.0000	-5.363%	57	460	-19.267%
2026-04-30	16.6900	16.7000	15.8500	15.8500	-7.418%	78	460	-23.596%
2026-04-29	17.3100	17.3100	16.6900	17.1200	-4.889%	13	424	-29.264%
2026-04-28	18.9000	18.9000	18.0000	18.0000	-0.442%	16	419	-32.722%
2026-04-27	17.9300	18.0800	17.9300	18.0800	+3.314%	3	419	-33.020%
2026-04-24	18.5700	18.5700	17.5000	17.5000	-7.603%	30	418	-30.800%
2026-04-23	19.2900	19.2900	18.9400	18.9400	-4.920%	15	420	-36.061%
2026-04-22	19.9000	19.9200	19.9000	19.9200	-4.460%	3	418	-39.207%
2026-04-21	19.4500	20.8500	19.4500	20.8500	-2.159%	21	416	-41.918%
2026-04-20	22.0000	22.0000	21.3100	21.3100	+8.173%	88	416	-43.172%
2026-04-17	19.9000	19.9000	19.7000	19.7000	-8.585%	43	328	-38.528%
2026-04-16	21.5000	21.6500	21.5000	21.5500	-0.462%	5	292	-43.805%
2026-04-15	21.8500	22.1000	21.6500	21.6500	+3.095%	29	289	-44.065%
2026-04-14	23.5500	23.5500	20.8000	21.0000	-16.667%	179	290	-42.333%
2026-04-13	25.6900	25.7000	25.2000	25.2000	-0.787%	5	138	-51.944%
2026-04-10	25.8500	25.8500	25.0000	25.4000	-8.928%	83	135	-52.323%
2026-04-09	30.2000	30.2000	27.8200	27.8900	-12.433%	70	126	-56.579%
2026-04-08	31.8600	31.8600	31.2000	31.8500	-11.895%	11	65	-61.978%
2026-04-07	37.3500	37.5500	36.1500	36.1500	-5.982%	29	64	-66.501%
2026-04-02	37.6500	38.4500	37.6500	38.4500	+3.083%	5	42	-68.505%
2026-04-01	37.1600	37.3000	36.2000	37.3000	-12.952%	57	42	-67.534%
2026-03-30	42.8500	42.8500	42.8500	42.8500	+7.880%	13	15	-71.739%
2026-03-20	39.7200	39.7200	39.7200	39.7200	0.000%	2	2	-69.512%