Dark

AMZN20271217P100
AMZN Dec 17 2027 100.00 Put (AMZN271217P00100000)
option OPRA

EOD

Aug 17, 2026

0.8500+13.333%(+0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.7000	0.8500	0.7000	0.8500	+13.333%	4	610	0.000%
2026-08-12	0.7500	0.7500	0.7500	0.7500	-14.773%	9	611	+13.333%
2026-07-31	0.9000	0.9000	0.8500	0.8800	-29.600%	198	602	-3.409%
2026-07-29	1.2500	1.2500	1.2500	1.2500	-10.714%	1	697	-32.000%
2026-07-24	1.4000	1.4000	1.4000	1.4000	+8.527%	2	698	-39.286%
2026-07-20	1.2900	1.2900	1.2900	1.2900	-7.194%	1	696	-34.109%
2026-07-17	1.4200	1.4200	1.3900	1.3900	+11.200%	2	697	-38.849%
2026-07-16	1.2500	1.2500	1.2500	1.2500	-10.714%	3	697	-32.000%
2026-07-14	1.4000	1.4000	1.4000	1.4000	-6.667%	5	700	-39.286%
2026-07-13	1.6800	1.6800	1.5000	1.5000	-2.597%	15	700	-43.333%
2026-06-24	1.5700	1.5700	1.5400	1.5400	-6.667%	4	701	-44.805%
2026-06-22	1.6700	1.6800	1.6500	1.6500	+4.430%	14	702	-48.485%
2026-06-12	1.5800	1.5800	1.5800	1.5800	+3.268%	6	711	-46.203%
2026-06-11	1.5300	1.5300	1.5300	1.5300	+5.517%	2	705	-44.444%
2026-06-05	1.4500	1.4500	1.4500	1.4500	+7.407%	10	705	-41.379%
2026-06-04	1.3500	1.3500	1.3500	1.3500	+3.846%	1	715	-37.037%
2026-06-03	1.3000	1.3000	1.3000	1.3000	+10.169%	2	715	-34.615%
2026-05-26	1.1800	1.1800	1.1800	1.1800	-3.279%	10	717	-27.966%
2026-05-19	1.1900	1.2200	1.1900	1.2200	+4.274%	4	707	-30.328%
2026-05-18	1.1700	1.1700	1.1700	1.1700	-8.594%	4	699	-27.350%
2026-05-15	1.0700	1.2800	1.0700	1.2800	+10.345%	3	699	-33.594%
2026-05-13	1.1600	1.1600	1.1600	1.1600	-3.333%	6	699	-26.724%
2026-05-12	1.1800	1.2000	1.1800	1.2000	+0.840%	8	689	-29.167%
2026-05-08	1.2100	1.2100	1.1900	1.1900	-0.833%	6	689	-28.571%
2026-05-06	1.2000	1.2000	1.2000	1.2000	-6.977%	1	689	-29.167%
2026-05-05	1.2900	1.2900	1.2900	1.2900	-4.444%	1	689	-34.109%
2026-04-30	1.3400	1.4000	1.3400	1.3500	-17.178%	47	689	-37.037%
2026-04-29	1.5100	1.6300	1.5100	1.6300	+3.165%	2	667	-47.853%
2026-04-27	1.6000	1.6200	1.5800	1.5800	-3.067%	13	669	-46.203%
2026-04-24	1.7000	1.7300	1.6300	1.6300	-6.857%	4	669	-47.853%
2026-04-23	1.7500	1.7500	1.7500	1.7500	-9.326%	1	669	-51.429%
2026-04-16	1.9000	1.9300	1.9000	1.9300	-10.233%	3	669	-55.959%
2026-04-13	2.1500	2.1500	2.1500	2.1500	-10.788%	1	669	-60.465%
2026-04-09	2.9300	2.9300	2.4100	2.4100	-3.600%	2	669	-64.730%
2026-04-08	2.4900	2.5000	2.4900	2.5000	-14.384%	95	669	-66.000%
2026-04-07	2.9200	2.9200	2.9200	2.9200	-2.667%	1	764	-70.890%
2026-04-01	3.0000	3.0000	3.0000	3.0000	-13.043%	10	764	-71.667%
2026-03-27	3.3000	3.4500	3.3000	3.4500	+19.792%	28	764	-75.362%
2026-03-25	2.8800	2.8800	2.8800	2.8800	-3.030%	1	763	-70.486%
2026-03-24	2.9500	2.9700	2.9500	2.9700	-2.623%	5	764	-71.380%
2026-03-19	3.0500	3.0500	3.0500	3.0500	+10.909%	1	769	-72.131%
2026-03-17	2.7500	2.7500	2.7500	2.7500	-15.385%	2	770	-69.091%
2026-03-12	3.1500	3.2500	3.1500	3.2500	+8.333%	2	770	-73.846%
2026-03-11	2.9700	3.0000	2.9700	3.0000	-8.537%	31	769	-71.667%
2026-03-09	3.6000	3.6000	3.2800	3.2800	-0.304%	11	769	-74.085%
2026-03-03	3.5500	3.5500	3.2900	3.2900	+2.813%	5	778	-74.164%
2026-03-02	3.2000	3.2000	3.2000	3.2000	-3.904%	1	774	-73.438%
2026-02-27	3.3300	3.3300	3.3300	3.3300	+4.063%	1	773	-74.474%
2026-02-26	3.1000	3.2000	3.1000	3.2000	+4.235%	2	772	-73.438%
2026-02-24	3.0500	3.0700	3.0500	3.0700	-0.647%	2	771	-72.313%
2026-02-20	3.0900	3.0900	3.0900	3.0900	-7.761%	2	772	-72.492%
2026-02-19	3.3000	3.3500	3.2500	3.3500	+4.688%	65	772	-74.627%
2026-02-18	3.2000	3.2000	3.2000	3.2000	-5.882%	1	725	-73.438%
2026-02-17	3.4000	3.4000	3.4000	3.4000	-2.857%	1	725	-75.000%
2026-02-12	3.3900	3.5000	3.3900	3.5000	+7.692%	2	725	-75.714%
2026-02-11	3.2500	3.2500	3.2500	3.2500	+7.973%	402	724	-73.846%
2026-02-10	3.0100	3.0100	3.0100	3.0100	-5.346%	3	476	-71.761%
2026-02-09	3.2000	3.2000	3.1500	3.1800	+4.262%	70	479	-73.270%
2026-02-06	3.3000	3.3600	3.0500	3.0500	+39.908%	9	454	-72.131%
2026-02-03	2.1800	2.2200	2.1800	2.1800	+11.795%	6	453	-61.009%
2026-02-02	1.9600	1.9600	1.9500	1.9500	-4.412%	2	455	-56.410%
2026-01-29	2.0400	2.0400	2.0400	2.0400	-4.225%	1	457	-58.333%
2026-01-27	2.1300	2.1300	2.1300	2.1300	+3.902%	1	457	-60.094%
2026-01-23	2.0500	2.0500	2.0500	2.0500	-3.302%	1	457	-58.537%
2026-01-08	2.1200	2.1200	2.1200	2.1200	-5.778%	1	456	-59.906%
2026-01-07	2.2500	2.2500	2.2500	2.2500	+3.687%	1	456	-62.222%
2026-01-06	2.1500	2.1700	2.1500	2.1700	-12.146%	20	456	-60.829%
2026-01-05	2.4700	2.4700	2.4700	2.4700	-6.792%	2	448	-65.587%
2026-01-02	2.5800	2.6500	2.5800	2.6500	+9.053%	5	448	-67.925%
2025-12-29	2.4300	2.4300	2.4300	2.4300	-0.410%	1	451	-65.021%
2025-12-26	2.4400	2.4400	2.4400	2.4400	-16.724%	2	452	-65.164%
2025-12-17	2.8600	2.9300	2.8600	2.9300	+2.448%	2	452	-70.990%
2025-12-12	2.8600	2.8600	2.8600	2.8600	0.000%	1	453	-70.280%
2025-12-05	2.8600	2.8600	2.8600	2.8600	+1.060%	100	453	-70.280%
2025-12-04	2.8300	2.8300	2.8300	2.8300	-15.269%	1	508	-69.965%
2025-11-21	3.5000	3.5000	3.3400	3.3400	+4.375%	3	508	-74.551%
2025-11-18	3.1400	3.2000	3.1000	3.2000	+13.074%	5	507	-73.438%
2025-11-17	2.8300	2.8300	2.8300	2.8300	+4.044%	1	505	-69.965%
2025-11-14	2.7200	2.7200	2.7200	2.7200	+6.667%	1	505	-68.750%
2025-11-13	2.5500	2.5500	2.5500	2.5500	+4.938%	10	505	-66.667%
2025-11-12	2.4300	2.4300	2.4300	2.4300	+14.623%	1	495	-65.021%
2025-11-05	2.1200	2.1200	2.1200	2.1200	+8.163%	1	495	-59.906%
2025-11-03	1.8600	1.9600	1.8600	1.9600	-7.109%	6	496	-56.633%
2025-10-31	2.0500	2.1500	1.9300	2.1100	-7.860%	15	496	-59.716%
2025-10-29	2.2800	2.2900	2.2800	2.2900	+2.232%	17	507	-62.882%
2025-10-28	2.2400	2.2400	2.2400	2.2400	-8.197%	1	500	-62.054%
2025-10-24	2.5000	2.5000	2.4400	2.4400	-22.540%	2	501	-65.164%
2025-10-17	3.3500	3.4000	3.1500	3.1500	-0.943%	6	502	-73.016%
2025-10-16	3.1800	3.1800	3.1800	3.1800	+0.952%	5	496	-73.270%
2025-10-15	3.1000	3.1500	3.1000	3.1500	+3.279%	13	496	-73.016%
2025-10-14	3.0500	3.1000	3.0500	3.0500	+10.909%	35	484	-72.131%
2025-10-13	2.7200	2.7500	2.7200	2.7500	-6.143%	2	472	-69.091%
2025-10-10	2.8500	2.9300	2.8400	2.9300	+22.083%	15	472	-70.990%
2025-10-09	2.5000	2.5000	2.4000	2.4000	+5.727%	2	457	-64.583%
2025-10-08	2.2700	2.2700	2.2700	2.2700	-12.016%	2	455	-62.555%
2025-10-06	2.5800	2.5800	2.5800	2.5800	+7.500%	1	453	-67.054%
2025-10-03	2.4000	2.4000	2.4000	2.4000	-10.112%	1	452	-64.583%
2025-10-01	2.6700	2.6700	2.6700	2.6700	+11.250%	5	451	-68.165%
2025-09-30	2.4000	2.4000	2.4000	2.4000	+1.266%	2	451	-64.583%
2025-09-29	2.3800	2.3800	2.3700	2.3700	-0.420%	4	451	-64.135%
2025-09-26	2.4000	2.4000	2.3800	2.3800	-2.857%	2	451	-64.286%
2025-09-24	2.4500	2.4500	2.4500	2.4500	+3.814%	1	452	-65.306%
2025-09-23	2.4300	2.4300	2.3500	2.3600	+6.787%	30	451	-63.983%
2025-09-22	2.1700	2.2100	2.1700	2.2100	+7.805%	13	441	-61.538%
2025-09-19	2.0500	2.0500	2.0500	2.0500	-0.966%	3	429	-58.537%
2025-09-18	2.1200	2.1200	2.0400	2.0700	-5.046%	7	430	-58.937%
2025-09-17	2.1800	2.1800	2.1700	2.1800	+3.810%	10	429	-61.009%
2025-09-15	2.1000	2.1000	2.1000	2.1000	-2.326%	1	428	-59.524%
2025-09-12	2.1500	2.1500	2.1500	2.1500	+1.896%	2	429	-60.465%
2025-09-11	2.1000	2.1400	2.1000	2.1100	+2.927%	12	427	-59.716%
2025-09-10	2.0500	2.0500	2.0500	2.0500	+6.218%	1	416	-58.537%
2025-09-09	1.9300	1.9300	1.9300	1.9300	-3.015%	5	415	-55.959%
2025-09-08	1.9900	1.9900	1.9900	1.9900	+1.531%	3	410	-57.286%
2025-09-05	1.9500	1.9600	1.9500	1.9600	+3.704%	5	409	-56.633%
2025-09-04	1.8900	1.8900	1.8900	1.8900	-11.682%	10	409	-55.026%
2025-09-03	2.0600	2.1400	2.0600	2.1400	+4.902%	11	419	-60.280%
2025-09-02	2.0400	2.0400	2.0400	2.0400	+2.000%	2	414	-58.333%
2025-08-26	2.0000	2.0000	2.0000	2.0000	+5.820%	1	413	-57.500%
2025-08-25	1.9500	1.9500	1.8900	1.8900	-10.849%	8	412	-55.026%
2025-08-20	2.1000	2.1200	2.1000	2.1200	+20.455%	2	406	-59.906%
2025-08-15	1.7600	1.7600	1.7600	1.7600	+1.734%	10	408	-51.705%
2025-08-14	1.7700	1.7700	1.7000	1.7300	-6.989%	31	408	-50.867%
2025-08-13	1.8600	1.8600	1.8600	1.8600	-6.533%	4	397	-54.301%
2025-08-11	1.9300	2.0200	1.9300	1.9900	+1.015%	11	397	-57.286%
2025-08-06	2.0000	2.0000	1.9700	1.9700	-7.512%	4	396	-56.853%
2025-08-05	2.1300	2.1300	2.1300	2.1300	-3.182%	1	400	-60.094%
2025-08-01	2.1000	2.2200	2.0800	2.2000	+18.919%	36	400	-61.364%
2025-07-31	1.8500	1.8500	1.8500	1.8500	-3.646%	10	392	-54.054%
2025-07-29	1.9600	1.9800	1.9200	1.9200	+2.128%	24	382	-55.729%
2025-07-24	1.8900	1.8900	1.8800	1.8800	-11.737%	25	372	-54.787%
2025-07-23	2.1300	2.1300	2.1300	2.1300	-1.843%	1	372	-60.094%
2025-07-22	2.1700	2.1700	2.1700	2.1700	-3.982%	3	371	-60.829%
2025-07-15	2.2500	2.2600	2.2500	2.2600	-5.833%	121	371	-62.389%
2025-07-14	2.3500	2.4000	2.3500	2.4000	-4.000%	12	424	-64.583%
2025-07-10	2.5100	2.5100	2.5000	2.5000	-0.794%	16	434	-66.000%
2025-07-09	2.5200	2.5200	2.5200	2.5200	-4.545%	1	419	-66.270%
2025-07-08	2.6000	2.6400	2.6000	2.6400	-2.222%	101	419	-67.803%
2025-07-07	2.8200	2.8200	2.6200	2.7000	-10.000%	26	318	-68.519%
2025-07-02	3.0000	3.0000	3.0000	3.0000	+2.041%	1	313	-71.667%
2025-06-30	2.9400	2.9400	2.9400	2.9400	-2.000%	10	312	-71.088%
2025-06-27	3.0700	3.0700	3.0000	3.0000	0.000%	7	302	-71.667%
2025-06-26	3.0000	3.0000	3.0000	3.0000	-10.448%	1	302	-71.667%
2025-06-24	3.5000	3.5000	3.3500	3.3500	-11.376%	6	302	-74.627%
2025-06-23	3.8900	3.8900	3.7800	3.7800	+8.000%	2	306	-77.513%
2025-06-18	3.5000	3.5000	3.5000	3.5000	-5.405%	5	301	-75.714%
2025-06-13	3.7600	3.7600	3.7000	3.7000	+2.778%	4	301	-77.027%
2025-06-12	3.6900	3.6900	3.6000	3.6000	-1.370%	2	301	-76.389%
2025-06-11	3.6500	3.7000	3.6500	3.6500	+12.308%	13	301	-76.712%
2025-06-10	3.2500	3.2500	3.2500	3.2500	-7.143%	1	289	-73.846%
2025-06-09	3.5000	3.5000	3.5000	3.5000	-0.285%	1	290	-75.714%
2025-06-06	3.4200	3.5100	3.4200	3.5100	-7.632%	10	289	-75.783%
2025-06-03	3.9000	3.9000	3.7000	3.8000	+0.529%	20	290	-77.632%
2025-06-02	3.9400	3.9400	3.7800	3.7800	-6.667%	6	293	-77.513%
2025-05-30	3.3600	4.0500	3.3600	4.0500	+4.381%	16	291	-79.012%
2025-05-29	3.8000	3.9900	3.7500	3.8800	+4.865%	8	288	-78.093%
2025-05-27	3.8200	3.8200	3.7000	3.7000	-9.314%	3	288	-77.027%
2025-05-23	4.0800	4.0800	4.0800	4.0800	+3.291%	2	288	-79.167%
2025-05-21	4.1000	4.1500	3.9500	3.9500	+3.947%	7	288	-78.481%
2025-05-19	3.8000	3.8000	3.8000	3.8000	-2.314%	1	284	-77.632%
2025-05-16	3.8900	3.8900	3.8900	3.8900	+0.258%	2	284	-78.149%
2025-05-15	3.8900	3.8900	3.8500	3.8800	+10.857%	3	285	-78.093%
2025-05-13	3.6000	3.6600	3.4000	3.5000	-5.405%	14	284	-75.714%
2025-05-12	3.5900	3.7000	3.5000	3.7000	-16.290%	14	282	-77.027%
2025-05-08	4.5000	4.6500	4.2700	4.4200	-1.778%	106	283	-80.769%
2025-05-07	4.2500	4.5000	4.2500	4.5000	-3.226%	2	285	-81.111%
2025-05-06	4.8000	4.8000	4.6500	4.6500	+2.649%	6	285	-81.720%
2025-05-05	5.8400	5.8400	4.5300	4.5300	+5.841%	10	285	-81.236%
2025-05-02	4.4600	4.5000	4.2800	4.2800	-2.727%	16	285	-80.140%
2025-05-01	4.3500	4.4000	4.3500	4.4000	-14.563%	2	284	-80.682%
2025-04-30	5.1500	5.1500	5.1500	5.1500	+10.753%	1	283	-83.495%
2025-04-29	4.6500	4.6500	4.6500	4.6500	+1.087%	1	283	-81.720%
2025-04-28	4.3500	4.6500	4.3500	4.6000	+21.053%	3	283	-81.522%
2025-04-25	4.6000	4.6000	3.7000	3.8000	-19.149%	16	282	-77.632%
2025-04-24	4.9500	4.9500	4.7000	4.7000	-10.985%	2	277	-81.915%
2025-04-23	5.2800	5.2800	5.2800	5.2800	-19.389%	1	276	-83.902%
2025-04-21	6.9700	6.9700	6.5500	6.5500	+11.395%	3	276	-87.023%
2025-04-17	5.8800	5.8800	5.8800	5.8800	-7.402%	3	279	-85.544%
2025-04-16	6.3500	6.3500	6.3500	6.3500	+18.692%	1	279	-86.614%
2025-04-14	5.6500	5.6500	5.3500	5.3500	-7.599%	51	279	-84.112%
2025-04-11	4.3500	5.7900	4.3500	5.7900	-7.508%	6	279	-85.320%
2025-04-10	5.6000	6.2600	5.6000	6.2600	+17.009%	2	278	-86.422%
2025-04-09	6.4100	6.4100	5.3500	5.3500	-23.571%	3	277	-84.112%
2025-04-08	5.4100	7.0000	5.3400	7.0000	+7.692%	27	275	-87.857%
2025-04-07	6.7700	7.6000	5.2500	6.5000	+3.175%	126	271	-86.923%
2025-04-04	7.5000	7.5000	6.0000	6.3000	+17.100%	26	178	-86.508%
2025-04-03	5.5000	5.6500	5.3800	5.3800	+27.187%	18	169	-84.201%
2025-04-02	4.2300	4.2300	4.2300	4.2300	-2.759%	6	151	-79.905%
2025-04-01	4.3000	4.3500	4.2500	4.3500	-0.685%	3	145	-80.460%
2025-03-31	4.3700	4.3800	4.3700	4.3800	+3.059%	2	145	-80.594%
2025-03-28	3.7000	4.2500	3.7000	4.2500	+16.438%	4	145	-80.000%
2025-03-27	3.6500	3.6500	3.6500	3.6500	+15.506%	3	144	-76.712%
2025-03-25	3.1600	3.1600	3.1600	3.1600	-9.456%	1	141	-73.101%
2025-03-24	3.3700	3.4900	3.3700	3.4900	-4.384%	98	140	-75.645%
2025-03-21	3.8300	3.8300	3.6500	3.6500	-8.750%	4	139	-76.712%
2025-03-20	3.8000	4.0000	3.6500	4.0000	0.000%	22	138	-78.750%
2025-03-19	4.0500	4.1000	4.0000	4.0000	+8.108%	75	158	-78.750%
2025-03-17	3.7500	3.7500	3.7000	3.7000	+1.370%	2	115	-77.027%
2025-03-14	3.7500	3.7500	3.6500	3.6500	-12.048%	8	113	-76.712%
2025-03-13	4.0000	4.3500	4.0000	4.1500	+8.639%	86	25	-79.518%
2025-03-12	3.9500	3.9500	3.8200	3.8200	+11.696%	4	25	-77.749%
2025-03-11	4.0000	4.0000	3.4200	3.4200	+2.090%	12	25	-75.146%
2025-03-07	4.2000	4.2000	3.3500	3.3500	-14.103%	22	13	-74.627%
2025-03-06	3.4000	3.9000	3.4000	3.9000	0.000%	6	6	-78.205%