Dark

AMZN20270319P240
AMZN Mar 19 2027 240.00 Put (AMZN270319P00240000)
option OPRA

EOD

Aug 20, 2026

15.45+7.666%(+1.10)544

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.2000	15.5000	14.7500	15.4500	+7.666%	544	7,212	0.000%
2026-08-19	15.6500	15.6500	14.3500	14.3500	-6.515%	568	6,790	+7.666%
2026-08-18	15.3500	15.3500	15.3500	15.3500	-1.095%	1,000	7,149	+0.651%
2026-08-17	15.2500	15.5500	14.8500	15.5200	+5.220%	276	6,249	-0.451%
2026-08-14	14.6200	14.7500	14.6200	14.7500	+1.654%	189	6,305	+4.746%
2026-08-13	14.6000	14.6000	14.5100	14.5100	+4.765%	3	6,116	+6.478%
2026-08-12	13.2000	13.9000	13.2000	13.8500	+6.130%	240	6,114	+11.552%
2026-08-11	12.5400	13.1200	12.5400	13.0500	+6.531%	150	6,249	+18.391%
2026-08-10	12.8000	12.8000	12.1000	12.2500	-5.769%	53	6,166	+26.122%
2026-08-07	12.7500	13.0000	12.4000	13.0000	-6.475%	37	6,139	+18.846%
2026-08-06	13.7500	13.9000	13.7500	13.9000	-0.856%	2	6,117	+11.151%
2026-08-05	13.9800	14.0200	13.9800	14.0200	+7.433%	3	6,116	+10.200%
2026-08-04	12.5500	13.0500	12.5500	13.0500	+13.478%	11	6,115	+18.391%
2026-08-03	11.1000	11.5000	10.9300	11.5000	-15.936%	1,061	6,105	+34.348%
2026-07-31	15.2200	15.2200	13.6800	13.6800	-46.977%	573	5,909	+12.939%
2026-07-30	27.5000	27.5000	25.4500	25.8000	-8.802%	1,107	5,887	-40.116%
2026-07-29	28.2900	28.2900	28.2900	28.2900	0.000%	3	5,406	-45.387%
2026-07-28	29.5500	29.5500	28.2900	28.2900	+1.036%	5	5,409	-45.387%
2026-07-27	26.8500	28.0500	26.8500	28.0000	+0.539%	77	5,404	-44.821%
2026-07-24	27.7100	27.8500	27.3000	27.8500	-0.358%	41	5,379	-44.524%
2026-07-23	28.9900	28.9900	27.9500	27.9500	+17.883%	4	5,390	-44.723%
2026-07-22	23.1000	24.0900	23.1000	23.7100	+4.311%	106	5,390	-34.838%
2026-07-21	22.8000	22.8000	22.4000	22.7300	+4.027%	45	5,436	-32.028%
2026-07-20	21.8000	21.8500	21.8000	21.8500	-5.616%	8	5,433	-29.291%
2026-07-17	23.1500	23.1500	23.1500	23.1500	+11.728%	4	5,426	-33.261%
2026-07-16	20.5500	20.7200	20.3000	20.7200	-3.628%	11	5,430	-25.434%
2026-07-15	21.0000	21.5000	21.0000	21.5000	-9.283%	5	5,425	-28.140%
2026-07-14	23.8600	23.8600	23.7000	23.7000	-0.420%	6	5,426	-34.810%
2026-07-13	23.5200	23.8000	23.5200	23.8000	-1.327%	3	5,426	-35.084%
2026-07-10	24.1200	24.1200	24.1200	24.1200	-2.031%	1	5,425	-35.945%
2026-07-09	25.7600	25.9000	24.6000	24.6200	-4.202%	6	5,426	-37.246%
2026-07-08	25.7200	26.2500	25.7000	25.7000	+4.770%	793	5,424	-39.883%
2026-07-07	25.0600	25.0600	24.3900	24.5300	-2.659%	92	5,455	-37.016%
2026-07-02	25.2000	25.2000	25.2000	25.2000	-1.486%	1	5,442	-38.690%
2026-07-01	28.6000	28.6000	25.2700	25.5800	-6.197%	68	5,442	-39.601%
2026-06-30	26.5000	27.2700	26.5000	27.2700	+3.100%	10	5,436	-43.344%
2026-06-29	27.1400	27.1400	25.3500	26.4500	-11.863%	22	5,428	-41.588%
2026-06-26	31.3200	31.8000	30.0100	30.0100	-6.219%	274	5,416	-48.517%
2026-06-25	31.7000	32.0000	31.0000	32.0000	+16.364%	15	5,196	-51.719%
2026-06-24	27.0700	27.5000	25.9500	27.5000	-5.172%	8	5,191	-43.818%
2026-06-23	28.9500	29.6000	28.8000	29.0000	-2.291%	20	5,185	-46.724%
2026-06-22	29.7000	29.7000	29.6800	29.6800	+14.816%	8	5,183	-47.945%
2026-06-18	27.6500	27.6500	25.8500	25.8500	+1.174%	6	5,174	-40.232%
2026-06-17	25.5000	25.5500	25.5000	25.5500	+6.237%	8	5,174	-39.530%
2026-06-16	23.7500	24.0500	23.1900	24.0500	+0.501%	9	5,166	-35.759%
2026-06-15	23.9200	24.3500	23.7500	23.9300	-14.840%	69	5,166	-35.437%
2026-06-12	29.1100	29.3200	28.0800	28.1000	+6.439%	253	5,128	-45.018%
2026-06-11	28.4000	28.6000	26.4000	26.4000	-5.206%	36	5,040	-41.477%
2026-06-10	26.4800	27.9500	26.4800	27.8500	+3.570%	39	5,009	-44.524%
2026-06-09	26.8900	26.8900	26.8900	26.8900	+5.534%	1,100	4,996	-42.544%
2026-06-08	24.2500	25.5600	24.2500	25.4800	+3.704%	624	4,957	-39.364%
2026-06-05	22.0500	24.5700	22.0500	24.5700	+12.500%	1,005	4,357	-37.118%
2026-06-04	22.3900	22.3900	21.8400	21.8400	-7.064%	3	3,382	-29.258%
2026-06-03	22.9500	23.6700	22.8000	23.5000	+14.634%	5	3,380	-34.255%
2026-06-02	21.6000	21.6000	20.2500	20.5000	+5.398%	92	3,379	-24.634%
2026-06-01	18.5500	19.8300	18.5500	19.4500	+17.879%	12	3,307	-20.566%
2026-05-29	16.5300	16.5300	16.5000	16.5000	+1.852%	2	3,303	-6.364%
2026-05-28	17.1000	17.1700	16.2000	16.2000	-3.972%	6	3,303	-4.630%
2026-05-27	16.8700	16.8700	16.8700	16.8700	-9.301%	2	3,303	-8.417%
2026-05-26	18.6000	18.6000	18.6000	18.6000	+6.897%	1	3,302	-16.935%
2026-05-22	17.0500	17.4000	17.0400	17.4000	-0.057%	33	3,290	-11.207%
2026-05-21	17.7200	17.7200	17.4100	17.4100	-12.906%	2	3,291	-11.258%
2026-05-19	19.9000	19.9900	19.9000	19.9900	+5.935%	3	3,291	-22.711%
2026-05-15	18.9000	18.9000	18.7000	18.8700	+6.250%	5	3,289	-18.124%
2026-05-13	18.6000	18.7100	17.7600	17.7600	-3.478%	509	3,290	-13.007%
2026-05-12	18.1500	18.4000	18.1500	18.4000	+5.747%	515	2,393	-16.033%
2026-05-11	17.3500	17.4500	16.8500	17.4000	+1.458%	108	2,393	-11.207%
2026-05-08	17.1500	17.1500	17.1500	17.1500	+1.180%	6	2,417	-9.913%
2026-05-07	16.6000	17.1000	16.5000	16.9500	+5.607%	31	2,417	-8.850%
2026-05-06	16.4500	16.8000	16.0500	16.0500	-4.464%	12	2,392	-3.738%
2026-05-05	16.1500	16.8500	16.1500	16.8000	-4.382%	310	2,387	-8.036%
2026-05-04	17.9200	18.0000	16.8000	17.5700	-4.094%	15	2,208	-12.066%
2026-05-01	18.0800	18.3200	17.9500	18.3200	-5.323%	19	2,199	-15.666%
2026-04-30	20.9600	20.9600	19.1500	19.3500	-6.747%	280	2,199	-20.155%
2026-04-29	21.0000	21.0000	20.7500	20.7500	-5.981%	360	2,153	-25.542%
2026-04-28	21.8000	22.0700	21.8000	22.0700	+0.961%	190	1,803	-29.995%
2026-04-27	21.7500	21.8600	21.6600	21.8600	+3.113%	25	1,668	-29.323%
2026-04-24	22.6200	22.6200	21.2000	21.2000	-9.979%	7	1,658	-27.123%
2026-04-23	22.6200	23.5500	22.6200	23.5500	+0.986%	8	1,663	-34.395%
2026-04-22	23.7500	23.7500	23.3200	23.3200	-7.534%	6	1,663	-33.748%
2026-04-21	24.0000	25.2200	24.0000	25.2200	-2.248%	12	1,664	-38.739%
2026-04-20	25.8500	26.2500	25.8000	25.8000	+8.861%	1,508	1,664	-40.116%
2026-04-17	24.0500	24.0500	23.7000	23.7000	-7.961%	12	164	-34.810%
2026-04-16	26.2500	26.8300	25.7500	25.7500	-0.732%	29	155	-40.000%
2026-04-15	26.4400	26.4400	25.9400	25.9400	-0.422%	12	142	-40.439%
2026-04-14	27.0000	27.2500	25.0400	26.0500	-12.408%	113	153	-40.691%
2026-04-13	29.8000	29.8000	29.6000	29.7400	-1.686%	62	172	-48.050%
2026-04-10	30.5200	30.6000	29.5000	30.2500	-6.923%	146	117	-48.926%
2026-04-09	34.8000	34.8000	32.4900	32.5000	-13.793%	56	66	-52.462%
2026-04-08	36.7500	37.7000	36.7500	37.7000	-15.660%	39	57	-59.019%
2026-04-02	44.7000	44.7000	44.7000	44.7000	+5.724%	2	31	-65.436%
2026-04-01	44.2000	44.2000	42.2700	42.2800	-12.228%	16	31	-63.458%
2026-03-30	49.6000	49.6500	48.1700	48.1700	+5.822%	20	21	-67.926%
2026-03-26	45.2300	45.5200	45.2300	45.5200	0.000%	2	2	-66.059%