Dark

AMZN20270716P190
AMZN Jul 16 2027 190.00 Put (AMZN270716P00190000)
option OPRA

EOD

Aug 20, 2026

6.57+1.703%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.5700	6.5700	6.5700	6.5700	+1.703%	1	1,022	0.000%
2026-08-18	6.4800	6.4800	6.3200	6.4600	+1.893%	3	1,022	+1.703%
2026-08-17	6.1000	6.4500	6.1000	6.3400	+5.491%	11	1,023	+3.628%
2026-08-14	6.0600	6.0600	6.0100	6.0100	-2.276%	2	1,023	+9.318%
2026-08-13	5.9300	6.1500	5.9300	6.1500	+2.329%	101	923	+6.829%
2026-08-12	5.9000	6.0500	5.8500	6.0100	+4.887%	27	923	+9.318%
2026-08-11	5.7300	5.7300	5.7300	5.7300	+2.321%	4	908	+14.660%
2026-08-10	5.6000	5.6000	5.4000	5.6000	-4.274%	26	904	+17.321%
2026-08-07	5.7500	5.8500	5.6500	5.8500	-4.878%	9	919	+12.308%
2026-08-05	5.8500	6.1500	5.7500	6.1500	+4.414%	8	917	+6.829%
2026-08-04	5.8000	5.9000	5.7500	5.8900	+13.269%	6	913	+11.545%
2026-08-03	5.5000	5.5000	5.0500	5.2000	-15.033%	14	913	+26.346%
2026-07-31	6.2600	6.4700	6.1200	6.1200	-41.323%	110	920	+7.353%
2026-07-30	10.9500	10.9500	10.4300	10.4300	-11.983%	15	873	-37.009%
2026-07-29	11.8500	11.8500	11.8500	11.8500	+2.865%	25	877	-44.557%
2026-07-27	11.1500	11.5200	11.1500	11.5200	-1.538%	101	902	-42.969%
2026-07-24	11.7000	11.7000	11.7000	11.7000	-3.704%	1	902	-43.846%
2026-07-23	12.1500	12.1500	12.1500	12.1500	+25.907%	6	901	-45.926%
2026-07-20	9.6500	9.6500	9.6500	9.6500	+5.005%	3	895	-31.917%
2026-07-16	9.1900	9.1900	9.1900	9.1900	-2.545%	5	892	-28.509%
2026-07-15	9.8500	9.8500	9.2200	9.4300	-10.701%	12	892	-30.329%
2026-07-14	10.5600	10.5600	10.5600	10.5600	+1.053%	1	896	-37.784%
2026-07-13	10.4900	10.4900	10.4500	10.4500	-5.000%	25	896	-37.129%
2026-07-10	10.7000	11.0000	10.7000	11.0000	+1.382%	8	900	-40.273%
2026-07-09	11.3500	11.3500	10.8500	10.8500	-3.982%	2	894	-39.447%
2026-07-06	11.1800	11.3000	11.1100	11.3000	-1.995%	6	893	-41.858%
2026-07-02	11.5000	11.5300	11.5000	11.5300	-1.369%	3	895	-43.018%
2026-07-01	11.8500	11.8500	11.4200	11.6900	+1.300%	13	895	-43.798%
2026-06-29	11.5400	11.5400	11.5400	11.5400	-15.766%	1	896	-43.068%
2026-06-26	13.6500	13.7000	13.6500	13.7000	-4.196%	6	895	-52.044%
2026-06-25	14.3500	14.4000	14.2400	14.3000	+17.890%	14	895	-54.056%
2026-06-17	11.7500	12.1400	11.7500	12.1300	+14.976%	186	884	-45.837%
2026-06-15	10.5500	10.5500	10.5500	10.5500	-15.600%	1	698	-37.725%
2026-06-12	12.5000	12.5000	12.5000	12.5000	+5.932%	1	699	-47.440%
2026-06-11	11.8000	11.8000	11.8000	11.8000	-0.422%	5	698	-44.322%
2026-06-10	11.8500	11.8500	11.8500	11.8500	-0.420%	1	698	-44.557%
2026-06-09	11.8500	11.9000	11.8500	11.9000	+23.958%	100	698	-44.790%
2026-06-04	9.9000	9.9000	9.6000	9.6000	-7.692%	11	656	-31.563%
2026-06-03	9.5500	10.4000	9.5000	10.4000	+22.642%	18	666	-36.827%
2026-06-01	8.4800	8.4800	8.4800	8.4800	+0.355%	2	660	-22.524%
2026-05-21	8.4500	8.4500	8.4500	8.4500	+1.198%	1	660	-22.249%
2026-05-20	8.3500	8.3500	8.3500	8.3500	-6.390%	2	660	-21.317%
2026-05-19	8.9200	8.9200	8.9200	8.9200	+9.582%	1	650	-26.345%
2026-05-18	8.1300	8.1900	8.1000	8.1400	+1.118%	40	650	-19.287%
2026-05-14	8.1700	8.2200	8.0400	8.0500	+1.258%	127	650	-18.385%
2026-05-13	7.9500	7.9500	7.9500	7.9500	-6.909%	4	642	-17.358%
2026-05-12	8.4300	8.5600	8.4300	8.5400	+10.909%	40	642	-23.068%
2026-05-11	7.8000	7.8000	7.7000	7.7000	-0.645%	7	642	-14.675%
2026-05-08	7.7500	7.7500	7.7500	7.7500	+1.573%	10	641	-15.226%
2026-05-07	7.5100	7.6300	7.5100	7.6300	+1.733%	40	651	-13.893%
2026-05-06	7.4600	7.5100	7.4500	7.5000	-2.975%	40	652	-12.400%
2026-05-05	7.7700	7.9000	7.6500	7.7300	-12.655%	40	652	-15.006%
2026-05-01	8.8500	8.8500	8.8500	8.8500	-1.448%	1	657	-25.763%
2026-04-30	7.8000	9.2500	7.8000	8.9800	-4.468%	8	657	-26.837%
2026-04-29	9.4000	9.4000	9.4000	9.4000	-6.931%	1	658	-30.106%
2026-04-28	10.6500	10.6500	10.1000	10.1000	+0.498%	10	657	-34.950%
2026-04-24	10.0500	10.0500	10.0500	10.0500	-9.785%	1	649	-34.627%
2026-04-23	11.1400	11.1400	11.1400	11.1400	+0.360%	2	648	-41.023%
2026-04-22	11.6500	11.6500	11.1000	11.1000	-14.615%	4	649	-40.811%
2026-04-15	13.0000	13.0000	13.0000	13.0000	+7.438%	3	649	-49.462%
2026-04-14	12.6500	12.6500	12.1000	12.1000	-16.436%	341	649	-45.702%
2026-04-10	14.6300	14.6300	14.4800	14.4800	-11.815%	5	742	-54.627%
2026-04-09	17.1000	17.1000	16.4200	16.4200	-7.493%	18	741	-59.988%
2026-04-08	17.7200	17.9000	17.6000	17.7500	-15.677%	9	757	-62.986%
2026-04-01	20.5300	21.0500	20.5300	21.0500	-3.440%	23	762	-68.789%
2026-03-31	22.8500	22.8500	21.8000	21.8000	-9.731%	2	739	-69.862%
2026-03-30	24.6000	24.6000	24.1500	24.1500	-1.469%	8	740	-72.795%
2026-03-27	23.9800	24.7800	23.9800	24.5100	+14.693%	20	747	-73.195%
2026-03-23	21.3700	21.3700	21.3700	21.3700	-3.172%	2	765	-69.256%
2026-03-16	22.0700	22.0700	22.0700	22.0700	+0.318%	1	763	-70.231%
2026-03-06	20.6600	22.0000	20.6600	22.0000	+8.857%	2	762	-70.136%
2026-03-05	20.2100	20.2100	20.2100	20.2100	+1.762%	1	760	-67.491%
2026-03-04	20.3500	20.5500	19.8600	19.8600	-12.933%	4	760	-66.918%
2026-03-02	22.8100	22.8100	22.8100	22.8100	+0.929%	1	761	-71.197%
2026-02-27	22.6000	22.6000	22.6000	22.6000	+2.448%	150	761	-70.929%
2026-02-25	21.9200	22.0600	21.9200	22.0600	-2.734%	2	609	-70.218%
2026-02-23	22.6800	22.6800	22.6800	22.6800	-0.220%	1	609	-71.032%
2026-02-20	23.3900	23.3900	22.4800	22.7300	-5.094%	53	608	-71.095%
2026-02-19	23.9500	23.9500	23.9500	23.9500	+5.973%	5	615	-72.568%
2026-02-18	22.9000	22.9000	22.6000	22.6000	-10.918%	2	610	-70.929%
2026-02-17	27.1500	27.1500	25.3700	25.3700	+2.340%	8	609	-74.103%
2026-02-13	24.7900	24.7900	24.7900	24.7900	-3.728%	1	615	-73.497%
2026-02-12	23.5500	25.7500	23.5500	25.7500	+9.342%	21	615	-74.485%
2026-02-11	24.0000	24.0000	23.5500	23.5500	+5.843%	560	594	-72.102%
2026-02-09	22.9700	23.0000	22.2500	22.2500	-3.050%	12	34	-70.472%
2026-02-06	21.5500	23.7500	21.5500	22.9500	+16.026%	32	32	-71.373%
2026-02-05	19.7800	19.7800	19.7800	19.7800	+29.790%	1	1	-66.785%
2026-01-22	15.0500	15.2400	15.0500	15.2400	0.000%	2	0	-56.890%