Dark

AMZN20270716P230
AMZN Jul 16 2027 230.00 Put (AMZN270716P00230000)
option OPRA

EOD

Aug 20, 2026

16.70+4.115%(+0.66)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.4500	16.9000	16.0500	16.7000	+4.115%	23	552	0.000%
2026-08-19	16.6600	16.6600	16.0400	16.0400	-3.952%	18	535	+4.115%
2026-08-18	16.6600	16.7000	16.6600	16.7000	-1.183%	3	535	0.000%
2026-08-17	16.5000	17.1000	16.4000	16.9000	+4.515%	30	535	-1.183%
2026-08-14	16.2000	16.2000	15.9500	16.1700	+1.063%	45	513	+3.278%
2026-08-13	15.3000	16.1500	15.3000	16.0000	+3.292%	26	452	+4.375%
2026-08-12	15.4900	15.4900	15.4900	15.4900	+5.017%	13	452	+7.811%
2026-08-11	14.3000	14.7500	14.3000	14.7500	+8.059%	5	439	+13.220%
2026-08-10	13.8000	13.8000	13.6500	13.6500	-11.650%	2	441	+22.344%
2026-08-06	15.4500	15.4500	15.4500	15.4500	+0.195%	1	441	+8.091%
2026-08-05	14.6800	15.4200	14.5100	15.4200	+6.052%	114	440	+8.301%
2026-08-04	14.5500	14.5500	14.4200	14.5400	+10.570%	35	493	+14.856%
2026-08-03	12.8400	13.1500	12.6800	13.1500	-15.271%	14	478	+26.996%
2026-07-31	15.9800	16.7500	15.4500	15.5200	-39.256%	31	478	+7.603%
2026-07-30	27.4000	27.4000	24.9900	25.5500	-7.260%	106	480	-34.638%
2026-07-29	27.9600	29.1000	27.5500	27.5500	0.000%	19	473	-39.383%
2026-07-28	28.3000	28.6000	27.3500	27.5500	+0.364%	111	459	-39.383%
2026-07-27	26.6000	27.6000	26.6000	27.4500	+2.197%	18	389	-39.162%
2026-07-24	27.6000	27.6000	26.8600	26.8600	-2.078%	74	375	-37.826%
2026-07-23	26.3500	27.8000	26.3500	27.4300	+19.002%	6	304	-39.118%
2026-07-21	23.1500	23.2500	23.0000	23.0500	+6.075%	8	301	-27.549%
2026-07-16	21.7300	21.7300	21.7300	21.7300	+0.462%	1	303	-23.148%
2026-07-15	22.6000	22.6000	21.5000	21.6300	-9.875%	10	303	-22.792%
2026-07-14	24.7200	24.7200	24.0000	24.0000	+0.503%	38	304	-30.417%
2026-07-13	23.8800	23.8800	23.8800	23.8800	-4.480%	1	338	-30.067%
2026-07-10	24.5000	25.0000	24.5000	25.0000	-2.229%	2	339	-33.200%
2026-07-06	25.5700	25.5700	25.5700	25.5700	+0.669%	1	338	-34.689%
2026-07-02	25.4000	25.4000	25.4000	25.4000	-2.831%	1	338	-34.252%
2026-07-01	26.3500	26.3600	25.8200	26.1400	-3.293%	97	338	-36.113%
2026-06-30	26.9000	27.0500	26.8500	27.0300	+2.116%	7	246	-38.217%
2026-06-29	26.0700	26.4700	26.0700	26.4700	-14.337%	4	248	-36.910%
2026-06-26	30.0600	30.9000	30.0600	30.9000	-2.246%	4	249	-45.955%
2026-06-25	30.8300	31.6100	30.8300	31.6100	+12.052%	5	247	-47.169%
2026-06-23	28.6200	28.6200	28.1000	28.2100	-2.657%	47	245	-40.801%
2026-06-22	29.6000	29.6000	28.9800	28.9800	+9.981%	3	224	-42.374%
2026-06-17	26.3500	26.3500	26.3500	26.3500	+8.794%	1	224	-36.622%
2026-06-16	24.1900	24.2500	24.1300	24.2200	-13.500%	40	224	-31.049%
2026-06-12	27.9200	28.0000	27.8500	28.0000	+1.633%	11	224	-40.357%
2026-06-11	27.4500	27.6000	27.4500	27.5500	+3.766%	5	213	-39.383%
2026-06-10	26.5500	26.5500	26.5500	26.5500	+2.194%	2	215	-37.100%
2026-06-09	25.9800	25.9800	25.9800	25.9800	+1.882%	1	217	-35.720%
2026-06-08	25.5100	25.5100	25.5000	25.5000	+15.385%	2	217	-34.510%
2026-06-04	22.3600	22.3600	22.1000	22.1000	-6.554%	11	217	-24.434%
2026-06-03	23.5100	23.9100	23.5100	23.6500	+13.212%	12	217	-29.387%
2026-06-02	20.8900	20.8900	20.8900	20.8900	+8.014%	5	216	-20.057%
2026-06-01	19.4200	19.4200	19.3400	19.3400	+7.147%	26	216	-13.650%
2026-05-29	17.5400	18.0800	17.5200	18.0500	+0.838%	16	190	-7.479%
2026-05-28	17.9000	17.9000	17.9000	17.9000	-7.013%	2	190	-6.704%
2026-05-26	19.3300	19.3600	19.2200	19.2500	+7.242%	44	190	-13.247%
2026-05-22	17.9400	17.9500	17.9300	17.9500	-3.753%	5	146	-6.964%
2026-05-18	18.5500	18.6800	18.4400	18.6500	+2.192%	43	146	-10.456%
2026-05-14	18.2500	18.2500	18.2500	18.2500	-2.145%	1	124	-8.493%
2026-05-12	18.6500	18.6500	18.6500	18.6500	+4.423%	1	124	-10.456%
2026-05-11	17.8600	17.8600	17.8600	17.8600	+3.837%	1	124	-6.495%
2026-05-07	17.2500	17.2500	17.2000	17.2000	+0.467%	6	124	-2.907%
2026-05-06	17.1800	17.1800	17.1200	17.1200	-2.059%	98	118	-2.453%
2026-05-05	17.2000	17.4800	17.2000	17.4800	+0.633%	3	28	-4.462%
2026-05-04	17.3700	17.3700	17.3700	17.3700	-11.378%	1	26	-3.857%
2026-04-30	18.8500	19.6000	18.8500	19.6000	-6.533%	13	27	-14.796%
2026-04-29	20.7700	21.3300	20.2700	20.9700	-5.070%	11	26	-20.362%
2026-04-28	22.2700	22.5500	22.0900	22.0900	+2.363%	3	32	-24.400%
2026-04-24	22.0300	22.1300	21.5800	21.5800	-9.137%	3	32	-22.614%
2026-04-23	23.7500	23.7500	23.7500	23.7500	-0.586%	1	33	-29.684%
2026-04-22	24.7600	24.7600	23.8700	23.8900	-2.569%	9	32	-30.096%
2026-04-21	24.2400	24.8300	24.2400	24.5200	-3.994%	7	40	-31.892%
2026-04-20	26.2300	26.2300	25.5400	25.5400	+10.419%	7	40	-34.612%
2026-04-17	24.1600	24.1600	23.1300	23.1300	-10.557%	15	35	-27.799%
2026-04-16	25.8600	25.8600	25.8600	25.8600	-0.308%	1	23	-35.422%
2026-04-15	25.9400	25.9400	25.9400	25.9400	-0.422%	1	22	-35.621%
2026-04-14	27.0000	27.0500	25.9200	26.0500	-12.112%	14	21	-35.893%
2026-04-10	29.6400	29.6400	29.6400	29.6400	-6.321%	3	16	-43.657%
2026-04-09	32.0000	32.0000	31.6400	31.6400	-24.107%	8	19	-47.219%
2026-03-18	41.6900	41.6900	41.6900	41.6900	-1.906%	1	14	-59.942%
2026-03-16	42.5000	42.5000	42.5000	42.5000	+1.796%	1	13	-60.706%
2026-03-09	41.7500	41.7500	41.7500	41.7500	+7.326%	1	14	-60.000%
2026-03-05	38.9500	38.9500	38.9000	38.9000	-10.780%	2	14	-57.069%
2026-02-24	44.5900	44.5900	43.6000	43.6000	+42.298%	16	13	-61.697%
2026-02-03	30.6400	30.6400	30.6400	30.6400	-1.161%	1	3	-45.496%
2026-01-29	31.0000	31.0000	31.0000	31.0000	-7.793%	1	2	-46.129%
2026-01-21	33.6200	33.6200	33.6200	33.6200	0.000%	1	1	-50.327%