Dark

AMZN20270319P235
AMZN Mar 19 2027 235.00 Put (AMZN270319P00235000)
option OPRA

EOD

Aug 20, 2026

13.50+6.551%(+0.83)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.3500	13.6500	13.3000	13.5000	+6.551%	149	1,868	0.000%
2026-08-19	12.7500	12.7500	12.6700	12.6700	-9.435%	3	1,731	+6.551%
2026-08-18	13.9300	13.9900	13.9300	13.9900	+3.938%	6	1,729	-3.503%
2026-08-17	13.4300	13.7500	13.4300	13.4600	+3.379%	317	1,728	+0.297%
2026-08-14	13.0200	13.0200	13.0200	13.0200	+0.154%	5	1,789	+3.687%
2026-08-13	12.7600	13.0000	12.3000	13.0000	+12.069%	86	1,794	+3.846%
2026-08-12	11.6000	11.6000	11.6000	11.6000	+4.977%	5	1,796	+16.379%
2026-08-11	11.0500	11.0500	11.0500	11.0500	-2.643%	5	1,791	+22.172%
2026-08-07	11.3500	11.5400	11.1000	11.3500	-5.259%	20	1,791	+18.943%
2026-08-06	11.9800	11.9800	11.9800	11.9800	-4.160%	1	1,791	+12.688%
2026-08-05	11.6800	12.5000	11.6800	12.5000	+11.210%	123	1,791	+8.000%
2026-08-04	11.4500	11.4500	11.2400	11.2400	+11.287%	5	1,910	+20.107%
2026-08-03	9.8000	10.1000	9.8000	10.1000	-17.551%	104	1,910	+33.663%
2026-07-31	13.6800	13.8500	12.2500	12.2500	-48.529%	224	1,907	+10.204%
2026-07-30	23.7200	23.8000	23.0000	23.8000	-7.249%	299	1,974	-43.277%
2026-07-28	26.3000	26.3000	25.6600	25.6600	+1.423%	2	1,787	-47.389%
2026-07-27	25.0500	25.3000	25.0500	25.3000	+0.477%	19	1,786	-46.640%
2026-07-24	24.6500	25.1800	24.6000	25.1800	-1.794%	89	1,791	-46.386%
2026-07-23	26.3300	26.3300	25.5000	25.6400	+25.379%	103	1,808	-47.348%
2026-07-21	20.1000	20.5000	20.1000	20.4500	+3.544%	39	1,737	-33.985%
2026-07-20	20.3100	20.3100	19.7500	19.7500	+6.757%	11	1,716	-31.646%
2026-07-16	18.6900	18.6900	18.2400	18.5000	-2.580%	13	1,722	-27.027%
2026-07-15	18.9700	18.9900	18.9700	18.9900	-11.054%	11	1,735	-28.910%
2026-07-14	22.0500	22.3600	21.1500	21.3500	-2.511%	85	1,746	-36.768%
2026-07-10	21.9000	21.9000	21.9000	21.9000	-3.311%	1	1,782	-38.356%
2026-07-09	22.6500	22.6500	22.6500	22.6500	-1.735%	1	1,783	-40.397%
2026-07-08	23.9000	23.9000	23.0500	23.0500	+3.782%	69	1,782	-41.432%
2026-07-07	22.6500	22.6500	22.2100	22.2100	-1.899%	18	1,775	-39.217%
2026-07-06	22.7200	22.7200	22.6400	22.6400	-1.308%	2	1,774	-40.371%
2026-07-02	22.8100	23.0500	22.4200	22.9400	-0.261%	394	1,464	-41.151%
2026-07-01	25.9000	25.9000	23.0000	23.0000	-3.766%	7	1,464	-41.304%
2026-06-30	23.7000	24.5000	23.7000	23.9000	-0.417%	6	1,463	-43.515%
2026-06-29	23.5500	24.2500	23.5000	24.0000	-16.811%	99	1,459	-43.750%
2026-06-26	27.9300	29.0000	27.7000	28.8500	-1.871%	11	1,380	-53.206%
2026-06-25	27.2400	29.8100	27.2300	29.4000	+20.739%	336	1,408	-54.082%
2026-06-24	23.7100	24.3500	23.3900	24.3500	-7.590%	338	1,318	-44.559%
2026-06-23	26.1000	26.3500	26.1000	26.3500	-0.753%	4	1,070	-48.767%
2026-06-22	27.0200	27.4200	26.5500	26.5500	+12.262%	129	1,072	-49.153%
2026-06-18	25.5400	25.5400	23.6500	23.6500	-2.675%	10	956	-42.918%
2026-06-17	23.0500	24.5000	23.0500	24.3000	+12.709%	22	956	-44.444%
2026-06-16	21.7500	21.7500	21.5600	21.5600	-0.093%	20	957	-37.384%
2026-06-15	21.9400	21.9700	21.4900	21.5800	-17.000%	174	962	-37.442%
2026-06-12	26.3400	26.7000	25.7500	26.0000	+7.660%	418	950	-48.077%
2026-06-11	26.1400	26.2000	24.1000	24.1500	-4.734%	110	890	-44.099%
2026-06-10	24.1500	25.3500	24.0100	25.3500	+4.107%	144	811	-46.746%
2026-06-09	23.3500	24.3500	23.3500	24.3500	+7.221%	7	715	-44.559%
2026-06-08	22.2500	22.7100	22.2500	22.7100	-0.044%	3	720	-40.555%
2026-06-05	21.9600	22.7200	21.9600	22.7200	+15.330%	2	720	-40.581%
2026-06-04	19.6100	19.8400	19.3500	19.7000	-7.728%	438	721	-31.472%
2026-06-03	19.4500	21.5000	19.3000	21.3500	+14.355%	21	370	-36.768%
2026-06-02	19.3500	19.3500	18.4000	18.6700	+7.299%	15	369	-27.691%
2026-06-01	17.5800	17.5800	17.4000	17.4000	+14.173%	6	378	-22.414%
2026-05-29	15.0800	15.2400	14.9500	15.2400	-4.690%	3	378	-11.417%
2026-05-27	15.9900	15.9900	15.9900	15.9900	-4.765%	3	376	-15.572%
2026-05-26	16.8500	16.8500	16.7900	16.7900	+5.003%	8	377	-19.595%
2026-05-22	15.5000	15.9900	15.4000	15.9900	+1.912%	28	358	-15.572%
2026-05-21	15.8600	15.8900	15.6900	15.6900	-12.493%	62	360	-13.958%
2026-05-19	17.9300	17.9300	17.9300	17.9300	+2.869%	1	360	-24.707%
2026-05-15	17.4000	17.4300	17.4000	17.4300	+4.685%	2	360	-22.547%
2026-05-12	16.6500	16.6500	16.6500	16.6500	+6.731%	1	359	-18.919%
2026-05-11	14.9500	15.6000	14.9500	15.6000	+1.629%	25	359	-13.462%
2026-05-08	15.3500	15.5500	15.3000	15.3500	+1.387%	30	352	-12.052%
2026-05-07	15.0200	15.1500	15.0200	15.1400	+4.414%	9	337	-10.832%
2026-05-06	15.4500	15.4500	14.4000	14.5000	-4.918%	262	329	-6.897%
2026-05-05	14.8500	15.3500	14.8000	15.2500	-4.688%	25	224	-11.475%
2026-05-04	16.1500	16.2500	16.0000	16.0000	-3.904%	45	215	-15.625%
2026-05-01	16.0100	16.6500	16.0100	16.6500	-5.236%	28	222	-18.919%
2026-04-30	19.0000	19.0000	17.5700	17.5700	-4.459%	39	222	-23.164%
2026-04-29	18.3900	18.3900	18.3900	18.3900	-6.792%	5	198	-26.591%
2026-04-27	19.8000	19.8600	19.7300	19.7300	+2.494%	15	198	-31.576%
2026-04-24	19.8600	19.8600	19.2500	19.2500	-7.139%	8	185	-29.870%
2026-04-23	21.0700	21.0700	20.7000	20.7300	-4.646%	31	183	-34.877%
2026-04-22	21.7400	21.7400	21.7400	21.7400	-3.378%	1	184	-37.902%
2026-04-21	22.5000	22.5000	22.5000	22.5000	-6.639%	2	186	-40.000%
2026-04-20	24.1000	24.1000	24.1000	24.1000	+8.804%	7	186	-43.983%
2026-04-17	21.6000	22.1500	21.6000	22.1500	-10.865%	12	179	-39.052%
2026-04-16	24.8500	24.8500	24.8500	24.8500	+6.197%	1	170	-45.674%
2026-04-14	24.6500	24.6500	23.4000	23.4000	-14.286%	16	170	-42.308%
2026-04-13	27.9500	27.9500	27.3000	27.3000	-0.727%	15	161	-50.549%
2026-04-10	28.2000	28.2000	27.4000	27.5000	-8.058%	72	148	-50.909%
2026-04-09	32.8000	32.8000	29.8900	29.9100	-13.928%	60	136	-54.865%
2026-04-08	34.2500	34.7500	34.2500	34.7500	-14.472%	11	127	-61.151%
2026-04-07	40.6300	40.6300	40.6300	40.6300	+3.807%	1	116	-66.773%
2026-04-01	39.6300	39.6400	39.1300	39.1400	-15.281%	30	115	-65.508%
2026-03-30	46.2000	46.2000	46.2000	46.2000	+11.648%	14	115	-70.779%
2026-03-26	41.6300	41.6300	41.3800	41.3800	0.000%	101	101	-67.376%