Dark

AMZN20270319P250
AMZN Mar 19 2027 250.00 Put (AMZN270319P00250000)
option OPRA

EOD

Aug 20, 2026

20.05+6.649%(+1.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.1000	20.0500	19.0500	20.0500	+6.649%	8	5,846	0.000%
2026-08-19	18.8000	18.8000	18.8000	18.8000	-5.528%	1	5,843	+6.649%
2026-08-18	19.3500	19.9000	19.3500	19.9000	-0.351%	2	5,844	+0.754%
2026-08-17	18.0000	20.1000	18.0000	19.9700	+7.078%	18	5,845	+0.401%
2026-08-14	18.4500	18.6500	18.4500	18.6500	+2.136%	8	5,839	+7.507%
2026-08-13	17.4000	18.2600	17.4000	18.2600	+1.444%	6	5,832	+9.803%
2026-08-12	16.7500	18.0000	16.7500	18.0000	+7.784%	54	5,832	+11.389%
2026-08-11	16.2000	16.7000	16.2000	16.7000	+7.395%	132	5,829	+20.060%
2026-08-10	15.3000	15.6500	15.0000	15.5500	-4.835%	99	5,799	+28.939%
2026-08-07	16.6500	16.6500	15.7500	16.3400	-5.275%	40	5,792	+22.705%
2026-08-06	17.2700	17.3000	17.2500	17.2500	-1.316%	5	5,812	+16.232%
2026-08-05	16.7500	17.5000	16.7500	17.4800	+6.004%	10	5,811	+14.703%
2026-08-04	16.0000	16.4900	15.4500	16.4900	+9.933%	34	5,811	+21.589%
2026-08-03	15.0000	15.0000	13.6500	15.0000	-13.793%	1,102	5,810	+33.667%
2026-07-31	19.5000	19.5000	17.4000	17.4000	-45.024%	740	5,331	+15.230%
2026-07-30	31.8400	31.8400	31.3000	31.6500	-6.994%	45	5,260	-36.651%
2026-07-27	32.6900	34.0600	32.6900	34.0300	+0.088%	65	5,263	-41.081%
2026-07-24	34.3900	34.3900	34.0000	34.0000	+0.890%	4	5,260	-41.029%
2026-07-23	34.7800	34.7800	33.7000	33.7000	+14.237%	9	5,260	-40.504%
2026-07-22	28.3200	29.5000	28.3200	29.5000	+7.861%	3	5,251	-32.034%
2026-07-21	27.8000	27.8000	27.3500	27.3500	+2.052%	20	5,234	-26.691%
2026-07-20	27.2000	27.2000	26.6000	26.8000	-4.558%	50	5,224	-25.187%
2026-07-17	28.0800	28.0800	28.0800	28.0800	+3.769%	1	5,224	-28.597%
2026-07-16	25.4500	27.1000	24.9800	27.0600	+6.034%	100	5,225	-25.905%
2026-07-15	26.8500	26.8500	25.5200	25.5200	-11.235%	5	5,282	-21.434%
2026-07-14	29.6500	29.6500	28.7500	28.7500	+0.524%	9	5,281	-30.261%
2026-07-13	28.8500	28.8500	28.4400	28.6000	-4.027%	6	5,274	-29.895%
2026-07-10	29.8000	29.8000	29.8000	29.8000	+2.160%	2	5,275	-32.718%
2026-07-09	31.1500	31.1500	29.1700	29.1700	-1.119%	3	5,273	-31.265%
2026-07-07	28.9700	29.5000	28.9700	29.5000	-2.188%	4	5,270	-32.034%
2026-07-06	30.1600	30.1600	30.1600	30.1600	-1.599%	37	5,271	-33.521%
2026-07-02	30.6500	30.6500	30.6500	30.6500	+0.327%	4	5,270	-34.584%
2026-07-01	33.3500	33.3700	30.5500	30.5500	-7.143%	71	5,270	-34.370%
2026-06-30	32.3500	32.9000	32.3500	32.9000	+3.459%	13	5,265	-39.058%
2026-06-29	33.2000	33.2000	30.1000	31.8000	-15.984%	112	5,264	-36.950%
2026-06-26	36.9000	37.8500	36.6500	37.8500	0.000%	8	5,297	-47.028%
2026-06-25	38.7500	38.8400	37.6000	37.8500	+9.710%	176	5,290	-47.028%
2026-06-24	33.2300	34.5000	31.1500	34.5000	-2.405%	135	5,280	-41.884%
2026-06-23	36.0000	36.0000	33.9000	35.3500	+0.284%	12	5,406	-43.281%
2026-06-22	32.0300	35.2500	32.0300	35.2500	+13.783%	45	5,396	-43.121%
2026-06-18	32.6100	32.6100	30.9800	30.9800	-6.121%	7	5,391	-35.281%
2026-06-17	30.7500	33.0000	30.7500	33.0000	+16.608%	55	5,391	-39.242%
2026-06-16	28.6800	28.6800	28.3000	28.3000	-3.049%	1,801	5,245	-29.152%
2026-06-15	29.2000	29.2000	28.8500	29.1900	-13.021%	12	4,148	-31.312%
2026-06-12	35.0000	35.0000	33.5600	33.5600	+5.204%	13	4,136	-40.256%
2026-06-11	33.4500	34.0000	31.7500	31.9000	-4.348%	25	4,125	-37.147%
2026-06-10	32.0000	33.4000	31.8000	33.3500	+8.174%	55	4,107	-39.880%
2026-06-09	30.7000	31.9000	30.7000	30.8300	+1.850%	16	4,062	-34.966%
2026-06-08	29.5700	30.2700	29.5700	30.2700	+2.437%	56	4,066	-33.763%
2026-06-05	26.6500	29.8500	26.6500	29.5500	+11.299%	416	4,026	-32.149%
2026-06-04	26.6000	26.6000	26.5500	26.5500	-7.556%	10	3,614	-24.482%
2026-06-03	25.7000	28.8000	25.7000	28.7200	+15.064%	899	3,604	-30.188%
2026-06-02	24.9800	24.9800	24.5500	24.9600	+4.698%	27	3,226	-19.671%
2026-06-01	23.2500	23.8400	22.7500	23.8400	+16.863%	226	3,202	-15.898%
2026-05-29	20.2000	20.5200	20.2000	20.4000	+2.513%	3	3,094	-1.716%
2026-05-28	20.7000	20.7700	19.9000	19.9000	-3.398%	10	3,093	+0.754%
2026-05-27	21.1000	21.1000	20.6000	20.6000	-8.159%	52	3,093	-2.670%
2026-05-26	22.4300	22.4300	22.4300	22.4300	+7.321%	1	3,086	-10.611%
2026-05-22	20.8000	20.9000	20.8000	20.9000	+0.096%	20	3,077	-4.067%
2026-05-21	22.4000	22.5000	20.8800	20.8800	-5.734%	12	3,073	-3.975%
2026-05-20	23.1000	23.1000	22.1500	22.1500	-8.244%	55	3,073	-9.481%
2026-05-19	23.5000	25.0000	23.5000	24.1400	+4.638%	134	2,952	-16.943%
2026-05-15	23.3200	23.3500	22.9900	23.0700	+6.855%	11	2,952	-13.091%
2026-05-14	21.7300	21.8000	21.5900	21.5900	+2.810%	78	2,954	-7.133%
2026-05-13	22.7000	22.7000	20.9200	21.0000	+1.744%	157	2,900	-4.524%
2026-05-11	20.3000	20.6500	20.2000	20.6400	+1.725%	7	2,900	-2.859%
2026-05-08	20.9500	20.9500	20.2900	20.2900	-1.600%	12	2,897	-1.183%
2026-05-07	20.1600	20.6200	19.9700	20.6200	+4.299%	27	2,898	-2.764%
2026-05-06	20.2000	20.2000	19.1900	19.7700	-3.796%	44	2,890	+1.416%
2026-05-05	19.2900	20.5500	19.2900	20.5500	-3.747%	45	2,885	-2.433%
2026-05-04	21.2400	21.6500	21.1300	21.3500	-4.217%	30	2,867	-6.089%
2026-05-01	21.3000	22.2900	21.2700	22.2900	-3.881%	28	2,834	-10.049%
2026-04-30	21.3500	25.1000	21.3500	23.1900	-7.425%	132	2,834	-13.540%
2026-04-29	25.2500	25.5500	24.2200	25.0500	-4.571%	2,570	2,739	-19.960%
2026-04-28	26.9400	26.9400	26.2500	26.2500	+0.962%	3	241	-23.619%
2026-04-27	25.9000	26.2100	25.4000	26.0000	+3.175%	11	239	-22.885%
2026-04-24	26.4000	27.0000	25.2000	25.2000	-6.667%	60	233	-20.437%
2026-04-23	27.0200	27.0200	27.0000	27.0000	-3.743%	21	225	-25.741%
2026-04-22	28.5500	28.7500	27.9500	28.0500	-6.187%	31	223	-28.520%
2026-04-21	28.9700	30.0000	28.9500	29.9000	-1.255%	119	146	-32.943%
2026-04-20	30.8000	31.2000	30.2800	30.2800	+4.055%	23	146	-33.785%
2026-04-17	28.4500	29.1000	27.9000	29.1000	-4.902%	95	143	-31.100%
2026-04-16	31.1000	31.1000	30.6000	30.6000	+0.098%	125	118	-34.477%
2026-04-15	31.2200	31.2300	30.5700	30.5700	-0.972%	266	109	-34.413%
2026-04-14	31.9000	32.0200	29.7100	30.8700	-12.772%	93	90	-35.050%
2026-04-10	34.7200	35.5900	34.7100	35.3900	-8.647%	63	29	-43.346%
2026-04-09	38.7400	38.7400	38.7400	38.7400	-22.675%	25	25	-48.245%
2026-04-01	50.1000	50.1000	50.1000	50.1000	0.000%	2	1	-59.980%