Dark

AMZN20270319P245
AMZN Mar 19 2027 245.00 Put (AMZN270319P00245000)
option OPRA

EOD

Aug 20, 2026

17.40+9.779%(+1.55)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.6700	17.4500	16.6700	17.4000	+9.779%	64	9,960	0.000%
2026-08-19	16.5000	16.5000	15.8500	15.8500	-8.382%	6	9,905	+9.779%
2026-08-18	16.9000	17.3000	16.9000	17.3000	-1.368%	5	9,904	+0.578%
2026-08-17	15.8000	17.7500	15.8000	17.5400	+5.663%	13	9,900	-0.798%
2026-08-14	16.4500	16.6000	16.4500	16.6000	+0.302%	7	9,906	+4.819%
2026-08-13	16.4700	16.5500	16.2500	16.5500	+4.747%	7	9,908	+5.136%
2026-08-12	15.6000	15.8000	15.5500	15.8000	+7.483%	15	9,909	+10.127%
2026-08-11	14.6000	14.8500	14.6000	14.7000	+6.909%	27	9,899	+18.367%
2026-08-10	14.1700	14.1700	13.5000	13.7500	-5.498%	175	9,877	+26.545%
2026-08-07	14.5000	14.6500	14.0000	14.5500	+4.526%	372	9,856	+19.588%
2026-08-05	13.9200	13.9200	13.9200	13.9200	-5.627%	1	9,946	+25.000%
2026-08-04	13.8000	14.7500	13.8000	14.7500	+13.027%	10	9,946	+17.966%
2026-08-03	12.7800	13.0500	12.2000	13.0500	-16.932%	140	9,947	+33.333%
2026-07-31	17.0000	17.0000	15.5000	15.7100	-45.451%	160	9,968	+10.757%
2026-07-30	28.6500	29.1400	28.6500	28.8000	-12.754%	19	9,892	-39.583%
2026-07-29	33.0200	33.0200	33.0100	33.0100	+8.017%	6	9,903	-47.289%
2026-07-24	31.3500	31.4000	30.5600	30.5600	-2.208%	4	9,897	-43.063%
2026-07-23	29.8500	31.8500	29.8500	31.2500	+17.570%	15	9,894	-44.320%
2026-07-22	26.2200	26.6500	25.7200	26.5800	+6.193%	12	9,885	-34.537%
2026-07-21	25.1500	25.2000	24.7500	25.0300	+1.955%	56	9,885	-30.483%
2026-07-20	24.8000	24.8000	24.2000	24.5500	-4.845%	20	9,876	-29.124%
2026-07-17	25.8000	25.8000	25.8000	25.8000	+13.357%	1	9,875	-32.558%
2026-07-16	22.7500	22.9300	22.6700	22.7600	-1.472%	39	9,874	-23.550%
2026-07-15	23.3200	23.3200	23.1000	23.1000	-11.832%	2	9,877	-24.675%
2026-07-14	26.9400	26.9400	26.2000	26.2000	+0.653%	1,501	9,876	-33.588%
2026-07-13	25.9000	26.0300	25.9000	26.0300	-4.125%	3	9,275	-33.154%
2026-07-10	27.0500	27.1500	26.6700	27.1500	+2.183%	187	9,274	-35.912%
2026-07-09	28.5500	28.5500	26.5700	26.5700	-5.613%	7	9,129	-34.513%
2026-07-08	27.4500	28.7500	27.4500	28.1500	+4.453%	21	9,124	-38.188%
2026-07-07	27.9900	27.9900	26.8500	26.9500	-1.893%	77	9,104	-35.436%
2026-07-06	27.4500	27.4700	27.4000	27.4700	-2.416%	66	9,104	-36.658%
2026-07-02	27.7000	28.1500	27.1000	28.1500	-2.087%	4	9,036	-38.188%
2026-07-01	31.2500	31.2600	27.7900	28.7500	-4.801%	112	9,036	-39.478%
2026-06-30	29.8000	30.2000	29.8000	30.2000	+3.602%	2	8,982	-42.384%
2026-06-29	27.5000	29.2900	27.4500	29.1500	-16.115%	38	8,981	-40.309%
2026-06-26	34.5500	34.7500	33.7500	34.7500	-1.558%	21	8,969	-49.928%
2026-06-25	35.4000	35.6000	34.7000	35.3000	+12.636%	341	8,969	-50.708%
2026-06-24	29.5000	31.3400	28.8500	31.3400	+0.934%	57	8,727	-44.480%
2026-06-23	33.5000	33.5000	31.0500	31.0500	-3.571%	3	8,671	-43.961%
2026-06-22	29.6500	32.2000	29.6500	32.2000	+14.387%	19	8,670	-45.963%
2026-06-18	28.9000	28.9000	27.7600	28.1500	-4.252%	169	8,603	-38.188%
2026-06-17	29.4000	29.4000	29.4000	29.4000	+11.153%	1	8,603	-40.816%
2026-06-16	25.8400	26.4500	25.7800	26.4500	-0.601%	5	8,602	-34.216%
2026-06-15	26.6500	26.6500	26.2000	26.6100	-13.463%	12	8,604	-34.611%
2026-06-12	29.1500	31.7500	29.1500	30.7500	+5.852%	12	8,593	-43.415%
2026-06-11	30.4000	31.4000	29.0500	29.0500	-4.598%	27	8,581	-40.103%
2026-06-10	29.4000	30.4500	29.4000	30.4500	+9.218%	46	8,564	-42.857%
2026-06-09	27.8500	29.3000	27.8500	27.8800	-0.072%	38	8,522	-37.590%
2026-06-08	27.1000	28.2000	27.1000	27.9000	+3.066%	23	8,516	-37.634%
2026-06-05	26.6700	27.0700	26.6700	27.0700	+12.792%	2	8,497	-35.722%
2026-06-04	24.5300	24.5300	24.0000	24.0000	-6.213%	3	8,497	-27.500%
2026-06-03	23.6000	25.5900	23.6000	25.5900	+14.497%	15	8,496	-32.005%
2026-06-02	22.4500	22.4500	22.3000	22.3500	+4.050%	27	8,489	-22.148%
2026-06-01	19.8500	21.6100	19.8500	21.4800	+14.560%	158	8,465	-18.994%
2026-05-29	18.7500	18.7500	18.7500	18.7500	0.000%	1	8,443	-7.200%
2026-05-28	19.0500	19.0500	18.7500	18.7500	-9.856%	11	8,443	-7.200%
2026-05-26	19.3100	20.8000	19.3100	20.8000	+6.941%	2	8,433	-16.346%
2026-05-22	19.0100	19.4500	18.8500	19.4500	+2.639%	53	8,418	-10.540%
2026-05-21	18.9500	18.9500	18.9500	18.9500	-6.188%	11	8,407	-8.179%
2026-05-20	20.4000	20.4000	20.2000	20.2000	-11.906%	32	8,407	-13.861%
2026-05-19	22.2000	22.9300	22.2000	22.9300	+10.187%	70	8,426	-24.117%
2026-05-15	21.1700	21.2400	20.8100	20.8100	+8.216%	12	8,426	-16.386%
2026-05-13	19.4400	19.4400	19.2300	19.2300	+4.228%	6	8,426	-9.516%
2026-05-11	18.4500	18.4500	18.4500	18.4500	-1.337%	2	8,428	-5.691%
2026-05-08	19.1500	19.1500	18.6400	18.7000	+2.466%	9	8,426	-6.952%
2026-05-07	18.3500	18.3500	18.2500	18.2500	+2.817%	7	8,418	-4.658%
2026-05-06	18.1900	18.1900	17.7500	17.7500	-4.672%	14	8,412	-1.972%
2026-05-05	18.1000	18.6200	18.1000	18.6200	-4.513%	2	8,398	-6.552%
2026-05-04	19.5300	19.5300	19.5000	19.5000	-2.985%	11	8,397	-10.769%
2026-05-01	19.4100	20.1000	19.4100	20.1000	-6.294%	17	8,384	-13.433%
2026-04-30	22.4700	22.4700	21.0000	21.4500	-10.588%	686	8,384	-18.881%
2026-04-28	23.9900	23.9900	23.9900	23.9900	+0.335%	1	7,710	-27.470%
2026-04-27	23.9100	23.9100	23.9100	23.9100	-3.198%	1	7,710	-27.227%
2026-04-24	24.7000	24.7000	24.7000	24.7000	-3.891%	1	7,710	-29.555%
2026-04-23	24.8300	25.8300	24.7600	25.7000	+0.195%	36	7,709	-32.296%
2026-04-22	26.1000	26.1000	25.6500	25.6500	-4.753%	6	7,702	-32.164%
2026-04-21	26.4500	26.9300	26.4500	26.9300	-3.477%	12	7,691	-35.388%
2026-04-20	28.2500	28.4000	27.9000	27.9000	+7.722%	11	7,691	-37.634%
2026-04-17	26.4000	26.4000	25.9000	25.9000	-7.829%	17	7,686	-32.819%
2026-04-16	29.3500	29.3500	27.9500	28.1000	-0.178%	134	7,696	-38.078%
2026-04-15	28.6500	28.8000	28.1500	28.1500	-0.705%	144	7,680	-38.188%
2026-04-14	29.3100	29.4500	27.8500	28.3500	-12.769%	213	7,686	-38.624%
2026-04-13	32.9500	32.9500	32.5000	32.5000	-1.515%	4	7,561	-46.462%
2026-04-10	33.1200	33.2000	32.0500	33.0000	-6.648%	42	7,557	-47.273%
2026-04-09	36.3900	36.3900	35.3500	35.3500	-22.563%	68	7,553	-50.778%
2026-04-01	45.6500	45.6500	45.6500	45.6500	-4.657%	7,500	7,550	-61.884%
2026-03-26	47.8800	47.8800	47.8800	47.8800	0.000%	50	50	-63.659%