Dark

AMZN20270716P200
AMZN Jul 16 2027 200.00 Put (AMZN270716P00200000)
option OPRA

EOD

Aug 20, 2026

8.15+4.220%(+0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.1500	8.1500	8.1500	8.1500	+4.220%	1	3,464	0.000%
2026-08-19	8.2800	8.2800	7.7500	7.8200	-4.049%	8	3,463	+4.220%
2026-08-18	8.4400	8.4400	8.1500	8.1500	-2.976%	7	3,465	0.000%
2026-08-17	8.5000	8.5000	8.4000	8.4000	+6.329%	8	3,460	-2.976%
2026-08-14	7.8500	7.9000	7.8500	7.9000	-1.250%	52	3,452	+3.165%
2026-08-13	8.0000	8.0000	8.0000	8.0000	+2.564%	11	3,389	+1.875%
2026-08-12	7.7000	7.8000	7.7000	7.8000	+5.121%	3	3,389	+4.487%
2026-08-11	7.3900	7.4500	7.2500	7.4200	+4.950%	35	3,390	+9.838%
2026-08-10	7.2200	7.2200	7.0700	7.0700	-9.706%	11	3,367	+15.276%
2026-08-06	7.7200	7.8300	7.7200	7.8300	+5.101%	2	3,367	+4.087%
2026-08-05	7.4500	7.4500	7.4500	7.4500	+1.085%	12	3,367	+9.396%
2026-08-04	7.4500	7.4500	7.3000	7.3700	+8.542%	12	3,355	+10.583%
2026-08-03	7.3600	7.3600	6.6000	6.7900	-14.376%	17	3,354	+20.029%
2026-07-31	8.3700	8.4000	7.8500	7.9300	-43.357%	480	3,354	+2.774%
2026-07-30	13.6600	14.0000	13.3000	14.0000	-12.773%	23	3,615	-41.786%
2026-07-29	15.1500	16.0500	14.7500	16.0500	+8.814%	337	3,608	-49.221%
2026-07-28	15.2500	15.3000	14.6000	14.7500	0.000%	323	3,316	-44.746%
2026-07-27	14.2000	14.9500	14.1000	14.7500	-1.007%	34	3,027	-44.746%
2026-07-24	15.0000	15.2500	14.4300	14.9000	-1.325%	45	3,027	-45.302%
2026-07-23	13.8100	15.2500	13.8100	15.1000	+17.969%	12	3,024	-46.026%
2026-07-22	12.8500	12.9100	12.8000	12.8000	+4.918%	253	3,014	-36.328%
2026-07-20	12.3700	12.3700	12.2000	12.2000	-5.864%	6	2,763	-33.197%
2026-07-17	13.8300	13.8300	12.9300	12.9600	+11.436%	53	2,766	-37.114%
2026-07-16	12.0000	12.0000	11.3200	11.6300	-2.678%	5	2,759	-29.923%
2026-07-15	12.4200	12.4200	11.7400	11.9500	-9.811%	67	2,761	-31.799%
2026-07-14	13.5800	13.5800	13.1500	13.2500	-1.487%	22	2,744	-38.491%
2026-07-13	13.1500	13.4500	13.1500	13.4500	-1.537%	3	2,742	-39.405%
2026-07-10	12.9500	13.6700	12.9500	13.6600	-3.803%	8	2,741	-40.337%
2026-07-09	14.1500	14.4300	14.1500	14.2000	0.000%	6	2,738	-42.606%
2026-07-07	13.8500	14.2000	13.8500	14.2000	+1.646%	14	2,734	-42.606%
2026-07-06	13.9700	13.9700	13.9700	13.9700	+0.648%	1	2,732	-41.661%
2026-07-02	14.3000	14.3000	13.8800	13.8800	-8.984%	2	2,735	-41.282%
2026-07-01	15.6000	15.6000	15.2500	15.2500	+1.464%	8	2,735	-46.557%
2026-06-30	14.7200	15.0500	14.7200	15.0300	+4.230%	7	2,734	-45.775%
2026-06-29	14.8400	14.8400	14.4200	14.4200	-16.551%	2	2,733	-43.481%
2026-06-26	16.8400	17.4500	16.8400	17.2800	-2.648%	18	2,734	-52.836%
2026-06-25	16.7000	18.1300	16.7000	17.7500	+13.928%	7	2,716	-54.085%
2026-06-24	14.8000	15.5800	14.5900	15.5800	-1.392%	73	2,709	-47.689%
2026-06-23	16.3000	16.3000	15.8000	15.8000	-3.834%	2	2,642	-48.418%
2026-06-22	15.3000	16.8000	15.3000	16.4300	+15.137%	20	2,642	-50.396%
2026-06-18	14.7400	14.7400	14.2700	14.2700	-5.995%	9	2,627	-42.887%
2026-06-17	14.4500	15.1900	14.4400	15.1800	+16.144%	189	2,627	-46.311%
2026-06-16	13.0700	13.0700	13.0700	13.0700	-16.218%	1	2,478	-37.643%
2026-06-11	15.6000	15.6000	15.6000	15.6000	+4.698%	1	2,478	-47.756%
2026-06-10	14.9000	14.9000	14.9000	14.9000	+6.657%	4	2,478	-45.302%
2026-06-08	13.8500	13.9700	13.8500	13.9700	+9.055%	700	2,476	-41.661%
2026-06-05	12.1000	12.8100	12.1000	12.8100	+5.000%	21	1,776	-36.378%
2026-06-04	12.1700	12.2000	12.1700	12.2000	-5.792%	2	1,785	-33.197%
2026-06-03	12.0000	12.9500	11.9500	12.9500	+14.097%	1,064	1,784	-37.066%
2026-06-02	11.3500	11.3500	11.3500	11.3500	+3.182%	1	759	-28.194%
2026-06-01	9.7000	11.0000	9.7000	11.0000	+14.943%	3	759	-25.909%
2026-05-29	9.5700	9.5700	9.5700	9.5700	+2.903%	30	756	-14.838%
2026-05-28	9.3000	9.3000	9.3000	9.3000	-3.826%	1	726	-12.366%
2026-05-27	9.6300	9.6700	9.6300	9.6700	-7.019%	2	725	-15.719%
2026-05-26	10.4000	10.4000	10.4000	10.4000	+1.463%	2	725	-21.635%
2026-05-21	10.2500	10.2500	10.2500	10.2500	-2.844%	1	723	-20.488%
2026-05-20	10.5500	10.5500	10.5500	10.5500	+3.635%	1	722	-22.749%
2026-05-18	10.0500	10.2500	9.8900	10.1800	+0.792%	88	717	-19.941%
2026-05-14	10.0200	10.1000	10.0200	10.1000	+1.508%	41	717	-19.307%
2026-05-13	9.9000	9.9500	9.9000	9.9500	+4.188%	5	715	-18.090%
2026-05-11	9.5500	9.5500	9.5500	9.5500	-0.521%	5	715	-14.660%
2026-05-08	9.6000	9.6000	9.6000	9.6000	+1.373%	1	715	-15.104%
2026-05-07	9.4700	9.4700	9.4700	9.4700	+1.067%	33	714	-13.939%
2026-05-06	9.3500	9.4100	9.3300	9.3700	-2.801%	40	714	-13.020%
2026-05-05	9.5800	9.7500	9.5400	9.6400	-4.270%	65	711	-15.456%
2026-05-04	10.2100	10.3600	10.0500	10.0700	-4.550%	18	706	-19.067%
2026-05-01	11.0500	11.0500	10.4300	10.5500	-9.829%	8	698	-22.749%
2026-04-30	11.4100	11.7000	11.3800	11.7000	-0.931%	31	698	-30.342%
2026-04-29	11.8100	11.8100	11.8100	11.8100	-6.195%	1	688	-30.991%
2026-04-27	12.5700	12.6200	12.5000	12.5900	+0.720%	6	689	-35.266%
2026-04-24	12.6200	12.6200	12.5000	12.5000	-10.523%	12	690	-34.800%
2026-04-21	14.2500	14.2500	13.9700	13.9700	-4.642%	2	678	-41.661%
2026-04-20	14.9600	15.5000	14.6500	14.6500	+5.396%	538	678	-44.369%
2026-04-17	13.9000	13.9000	13.9000	13.9000	-7.947%	1	147	-41.367%
2026-04-16	15.1000	15.1000	15.1000	15.1000	-1.436%	29	147	-46.026%
2026-04-14	14.9000	15.3200	14.8000	15.3200	-4.548%	14	118	-46.802%
2026-04-13	16.0500	16.0500	16.0500	16.0500	-9.373%	1	120	-49.221%
2026-04-10	18.2500	18.2500	17.5000	17.7100	-7.760%	9	119	-53.981%
2026-04-09	20.6200	20.7500	19.2000	19.2000	-11.111%	32	119	-57.552%
2026-04-08	21.5000	21.6400	21.5000	21.6000	-19.101%	3	120	-62.269%
2026-04-02	26.7000	26.7000	26.7000	26.7000	+4.706%	10	118	-69.476%
2026-04-01	25.5000	25.5000	25.5000	25.5000	-1.163%	1	118	-68.039%
2026-03-31	27.1600	27.1600	25.8000	25.8000	-13.102%	3	119	-68.411%
2026-03-30	29.6900	29.6900	29.6900	29.6900	+0.101%	33	118	-72.550%
2026-03-27	28.7600	29.6600	28.7600	29.6600	+12.179%	20	102	-72.522%
2026-03-24	26.4400	26.4400	26.4400	26.4400	-3.327%	1	92	-69.175%
2026-03-20	27.3500	27.3500	27.3500	27.3500	+9.400%	1	91	-70.201%
2026-03-18	25.0000	25.0000	25.0000	25.0000	-0.794%	1	90	-67.400%
2026-03-16	25.2000	25.2000	25.2000	25.2000	-0.277%	1	89	-67.659%
2026-03-11	25.4000	25.4000	25.2700	25.2700	-4.099%	2	88	-67.748%
2026-03-04	26.3500	26.3500	26.3500	26.3500	-2.660%	1	86	-69.070%
2026-03-03	27.0700	27.0700	27.0700	27.0700	+2.151%	1	87	-69.893%
2026-02-26	26.5000	26.5000	26.5000	26.5000	-1.193%	1	87	-69.245%
2026-02-24	26.8200	26.8200	26.8200	26.8200	-11.104%	1	87	-69.612%
2026-02-17	30.1700	30.1700	30.1700	30.1700	-1.082%	1	88	-72.986%
2026-02-13	30.7700	30.7700	29.2500	30.5000	-0.294%	8	79	-73.279%
2026-02-12	29.7800	30.6000	29.7800	30.5900	+10.833%	42	79	-73.357%
2026-02-11	27.6000	27.6000	27.6000	27.6000	+2.222%	5	37	-70.471%
2026-02-10	25.0000	28.7500	25.0000	27.0000	+2.506%	4	32	-69.815%
2026-02-09	26.3300	26.3400	26.3300	26.3400	-3.552%	11	29	-69.058%
2026-02-06	28.4000	28.4000	27.3100	27.3100	+50.884%	36	38	-70.157%
2026-02-02	18.1000	18.1000	18.1000	18.1000	-8.447%	1	2	-54.972%
2026-01-20	19.7700	19.7700	19.7700	19.7700	0.000%	1	1	-58.776%