Dark

AMZN20270716P220
AMZN Jul 16 2027 220.00 Put (AMZN270716P00220000)
option OPRA

EOD

Aug 19, 2026

12.85-7.554%(-1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	13.3300	13.3300	12.8500	12.8500	-7.554%	2	844	0.000%
2026-08-18	13.5500	13.9000	13.5500	13.9000	+2.206%	15	843	-7.554%
2026-08-17	13.2800	13.6000	13.2500	13.6000	+5.345%	23	833	-5.515%
2026-08-14	12.9000	12.9100	12.9000	12.9100	-0.155%	2	818	-0.465%
2026-08-13	12.9300	12.9300	12.9300	12.9300	+2.619%	1	817	-0.619%
2026-08-12	12.6000	12.6000	12.6000	12.6000	+5.175%	1	817	+1.984%
2026-08-11	11.9800	11.9800	11.9800	11.9800	+6.018%	1	816	+7.262%
2026-08-10	11.4500	11.4500	10.9500	11.3000	-3.830%	29	815	+13.717%
2026-08-07	11.5600	11.7500	11.5600	11.7500	-7.115%	2	794	+9.362%
2026-08-05	12.4700	12.6500	12.4700	12.6500	+8.120%	7	792	+1.581%
2026-08-04	11.7000	11.7000	11.7000	11.7000	+8.837%	1	787	+9.829%
2026-08-03	10.4000	10.8000	10.4000	10.7500	-14.683%	9	786	+19.535%
2026-07-31	13.1600	13.4000	12.5500	12.6000	-43.166%	42	786	+1.984%
2026-07-30	21.1100	22.1700	21.1100	22.1700	-9.695%	6	792	-42.039%
2026-07-29	24.1000	24.5500	23.7500	24.5500	+4.870%	6	789	-47.658%
2026-07-28	23.5000	23.5000	23.4100	23.4100	+3.814%	2	784	-45.109%
2026-07-27	22.7500	22.8500	22.5500	22.5500	-1.442%	127	783	-43.016%
2026-07-24	22.8700	22.8800	22.8700	22.8800	-0.435%	4	690	-43.837%
2026-07-23	22.9000	22.9800	22.9000	22.9800	+14.785%	4	690	-44.082%
2026-07-22	20.0200	20.0200	20.0200	20.0200	+5.368%	1	687	-35.814%
2026-07-21	18.9800	19.0000	18.9800	19.0000	+1.171%	22	687	-32.368%
2026-07-20	18.7800	18.7800	18.7800	18.7800	-3.445%	1	667	-31.576%
2026-07-17	19.4500	19.4500	19.4500	19.4500	+4.011%	1	667	-33.933%
2026-07-16	18.0500	18.7000	17.4000	18.7000	-5.364%	20	666	-31.283%
2026-07-14	20.5900	20.5900	19.7600	19.7600	+0.305%	3	655	-34.970%
2026-07-13	20.0500	20.0500	19.7000	19.7000	-4.508%	5	656	-34.772%
2026-07-10	20.6300	20.6300	20.6300	20.6300	-1.621%	3	658	-37.712%
2026-07-09	21.0000	21.0000	20.9700	20.9700	-2.009%	2	655	-38.722%
2026-07-07	21.2500	21.4000	21.2500	21.4000	+2.441%	22	653	-39.953%
2026-07-06	21.7500	21.7500	20.8900	20.8900	-2.792%	3	637	-38.487%
2026-07-01	23.5700	23.5700	21.4900	21.4900	-4.063%	36	639	-40.205%
2026-06-30	21.3500	22.4000	21.3500	22.4000	+0.901%	20	636	-42.634%
2026-06-29	22.2000	22.2000	22.2000	22.2000	-14.418%	1	641	-42.117%
2026-06-26	25.8300	25.9400	25.3000	25.9400	-3.209%	22	641	-50.463%
2026-06-25	26.5500	26.8000	25.5700	26.8000	+10.607%	35	632	-52.052%
2026-06-23	24.2300	24.2300	24.2300	24.2300	-0.859%	1	630	-46.967%
2026-06-22	22.2500	24.7200	22.2500	24.4400	+10.588%	12	630	-47.422%
2026-06-18	22.2900	22.2900	22.1000	22.1000	-2.428%	11	626	-41.855%
2026-06-17	22.6800	22.6800	22.6500	22.6500	+15.561%	2	626	-43.267%
2026-06-16	19.6000	19.6000	19.6000	19.6000	-2.826%	1	625	-34.439%
2026-06-15	20.2600	20.2600	20.1700	20.1700	-13.135%	71	625	-36.292%
2026-06-12	23.2600	23.2600	23.2200	23.2200	+0.957%	11	607	-44.660%
2026-06-11	23.0500	23.0500	22.9000	23.0000	+3.837%	5	607	-44.130%
2026-06-10	22.1500	22.1500	22.1500	22.1500	+4.333%	1	605	-41.986%
2026-06-09	20.0500	21.2300	20.0500	21.2300	+14.509%	2	605	-39.472%
2026-06-04	18.5400	18.5400	18.5400	18.5400	-5.745%	10	603	-30.690%
2026-06-03	19.6500	19.8000	19.6500	19.6700	+12.080%	3	593	-34.672%
2026-06-02	17.5500	17.5500	17.5500	17.5500	+5.723%	1	591	-26.781%
2026-06-01	16.5000	16.6000	16.5000	16.6000	+15.198%	6	591	-22.590%
2026-05-29	14.4100	14.4100	14.4100	14.4100	+1.123%	3	585	-10.826%
2026-05-28	15.0500	15.0500	14.2500	14.2500	-7.946%	5	586	-9.825%
2026-05-20	15.9500	15.9500	15.4800	15.4800	-8.402%	3	582	-16.990%
2026-05-19	16.4600	16.9000	16.4600	16.9000	+11.404%	3	579	-23.964%
2026-05-18	15.1700	15.1700	15.1700	15.1700	-4.890%	1	579	-15.293%
2026-05-15	15.9500	15.9500	15.9500	15.9500	+7.047%	2	579	-19.436%
2026-05-13	14.8500	14.9000	14.8500	14.9000	-4.487%	2	577	-13.758%
2026-05-12	15.6000	15.6000	15.6000	15.6000	+4.698%	5	575	-17.628%
2026-05-11	14.5000	14.9000	14.5000	14.9000	+4.561%	6	575	-13.758%
2026-05-07	14.2500	14.2500	14.2500	14.2500	+0.992%	4	575	-9.825%
2026-05-06	14.3900	14.3900	14.1100	14.1100	-6.803%	2	574	-8.930%
2026-05-04	15.1400	15.1400	15.1400	15.1400	-2.824%	1	573	-15.125%
2026-05-01	15.3500	15.5800	15.3500	15.5800	-4.417%	3	577	-17.522%
2026-04-30	16.3000	16.3000	16.3000	16.3000	-5.067%	40	577	-21.166%
2026-04-29	17.1700	17.1700	17.1700	17.1700	-7.038%	2	577	-25.160%
2026-04-27	18.4300	18.5300	18.4300	18.4700	-8.790%	4	577	-30.428%
2026-04-21	20.2500	20.2500	20.2500	20.2500	-9.274%	2	574	-36.543%
2026-04-20	21.0400	22.3200	21.0400	22.3200	+9.788%	3	574	-42.428%
2026-04-17	20.4000	20.4000	19.3500	20.3300	-7.591%	16	573	-36.793%
2026-04-16	21.8200	22.0000	21.8200	22.0000	+0.365%	2	581	-41.591%
2026-04-15	21.9200	21.9200	21.9200	21.9200	-0.590%	1	582	-41.378%
2026-04-14	22.8200	22.9000	21.9500	22.0500	-10.366%	37	583	-41.723%
2026-04-10	25.7000	25.7000	24.6000	24.6000	-9.758%	2	561	-47.764%
2026-04-09	29.3000	29.3000	27.2600	27.2600	-10.857%	7	561	-52.861%
2026-04-08	30.3300	30.5800	30.3300	30.5800	-15.408%	7	561	-57.979%
2026-03-31	37.6000	37.6000	36.1500	36.1500	+5.702%	15	554	-64.454%
2026-03-25	34.2000	34.2000	34.2000	34.2000	-6.430%	3	544	-62.427%
2026-03-24	36.5500	36.5500	36.5500	36.5500	+4.429%	1	544	-64.843%
2026-03-23	35.0000	35.0000	35.0000	35.0000	-3.714%	2	543	-63.286%
2026-03-16	36.3800	36.3800	36.3500	36.3500	+3.709%	20	541	-64.649%
2026-03-11	35.0500	35.0500	35.0500	35.0500	-4.885%	3	523	-63.338%
2026-03-09	36.8500	36.8500	36.8500	36.8500	+9.347%	1	523	-65.129%
2026-03-05	33.9000	33.9000	33.7000	33.7000	+0.808%	492	523	-61.869%
2026-03-04	33.4300	33.4300	33.4300	33.4300	-16.005%	1	32	-61.561%
2026-02-19	39.8000	39.8000	39.8000	39.8000	-4.096%	1	32	-67.714%
2026-02-17	42.2900	42.2900	41.5000	41.5000	+8.924%	2	31	-69.036%
2026-02-11	38.1000	38.1000	38.1000	38.1000	+0.954%	1	30	-66.273%
2026-02-06	37.7400	37.7400	37.7400	37.7400	+16.770%	1	29	-65.951%
2026-02-05	32.6600	32.6600	32.3200	32.3200	+28.254%	2	29	-60.241%
2026-01-29	25.2000	25.2000	25.2000	25.2000	-6.215%	23	28	-49.008%
2026-01-22	26.8700	26.8700	26.8700	26.8700	-1.431%	1	5	-52.177%
2026-01-21	27.8100	27.8100	27.2600	27.2600	-3.230%	3	4	-52.861%
2026-01-20	28.1700	28.1700	28.1700	28.1700	0.000%	1	1	-54.384%