Dark

AMZN20271217P105
AMZN Dec 17 2027 105.00 Put (AMZN271217P00105000)
option OPRA

EOD

Aug 18, 2026

0.8900-6.316%(-0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.8900	0.8900	0.8900	0.8900	-6.316%	4	201	0.000%
2026-08-13	0.9500	0.9500	0.9500	0.9500	0.000%	2	201	-6.316%
2026-08-06	0.9500	0.9500	0.9500	0.9500	0.000%	1	203	-6.316%
2026-08-03	0.9500	0.9500	0.9500	0.9500	-8.654%	1	202	-6.316%
2026-07-31	1.0100	1.0400	1.0100	1.0400	-29.730%	2	201	-14.423%
2026-07-28	1.4800	1.4800	1.4800	1.4800	+2.069%	1	201	-39.865%
2026-07-27	1.4500	1.4500	1.4500	1.4500	-23.684%	1	201	-38.621%
2026-06-23	1.9000	1.9000	1.9000	1.9000	+7.955%	1	202	-53.158%
2026-06-09	1.8300	1.8300	1.7600	1.7600	-0.565%	2	202	-49.432%
2026-06-08	1.7600	1.7700	1.7600	1.7700	+1.724%	2	202	-49.718%
2026-06-02	1.7400	1.7400	1.7400	1.7400	+31.818%	3	200	-48.851%
2026-05-26	1.3200	1.3200	1.3200	1.3200	-6.383%	1	203	-32.576%
2026-05-19	1.4100	1.4100	1.4100	1.4100	+3.676%	2	202	-36.879%
2026-05-18	1.4000	1.4000	1.3600	1.3600	-4.895%	6	196	-34.559%
2026-05-05	1.4300	1.4300	1.4300	1.4300	-7.742%	1	196	-37.762%
2026-04-30	1.5600	1.5600	1.5500	1.5500	-25.837%	80	196	-42.581%
2026-04-21	2.0900	2.0900	2.0900	2.0900	+2.451%	1	166	-57.416%
2026-04-17	2.0400	2.0400	2.0400	2.0400	-13.191%	9	165	-56.373%
2026-04-14	2.3500	2.3500	2.3500	2.3500	-10.646%	1	165	-62.128%
2026-04-10	2.6300	2.6300	2.6300	2.6300	-26.536%	1	165	-66.160%
2026-04-02	3.5800	3.5800	3.5800	3.5800	-0.556%	1	163	-75.140%
2026-03-19	3.6000	3.6000	3.6000	3.6000	-6.494%	1	163	-75.278%
2026-03-13	3.8500	3.8500	3.8500	3.8500	-1.282%	1	164	-76.883%
2026-03-09	3.9000	3.9000	3.9000	3.9000	+6.849%	3	165	-77.179%
2026-03-05	3.5500	3.6500	3.5500	3.6500	-15.116%	2	165	-75.616%
2026-03-03	4.3000	4.3000	4.3000	4.3000	+18.457%	1	165	-79.302%
2026-02-24	3.6000	3.6300	3.6000	3.6300	-7.398%	2	165	-75.482%
2026-02-19	3.9200	3.9200	3.9200	3.9200	+9.192%	1	165	-77.296%
2026-02-10	3.5900	3.5900	3.5900	3.5900	-0.278%	1	164	-75.209%
2026-02-06	3.8700	3.8700	3.5500	3.6000	+12.853%	6	164	-75.278%
2026-02-05	3.1900	3.1900	3.1900	3.1900	+20.833%	1	162	-72.100%
2026-01-22	2.6400	2.6400	2.6400	2.6400	+2.326%	5	163	-66.288%
2026-01-07	2.5800	2.5800	2.5800	2.5800	-8.185%	1	163	-65.504%
2025-12-29	2.8100	2.8100	2.8100	2.8100	-14.848%	1	162	-68.327%
2025-12-16	3.3000	3.3000	3.3000	3.3000	-1.493%	1	163	-73.030%
2025-12-15	3.3500	3.3500	3.3500	3.3500	+5.016%	1	162	-73.433%
2025-12-10	3.1900	3.1900	3.1900	3.1900	-0.313%	1	161	-72.100%
2025-12-09	3.2000	3.2000	3.2000	3.2000	-4.478%	1	162	-72.188%
2025-12-08	3.3500	3.3500	3.3500	3.3500	-12.304%	1	161	-73.433%
2025-11-21	3.8200	3.8200	3.8200	3.8200	-2.051%	1	160	-76.702%
2025-11-19	3.9500	3.9500	3.9000	3.9000	+6.849%	3	160	-77.179%
2025-11-18	3.6500	3.6500	3.6500	3.6500	+7.353%	1	161	-75.616%
2025-11-17	3.4000	3.4000	3.4000	3.4000	+7.937%	2	160	-73.824%
2025-11-14	3.1500	3.1500	3.1500	3.1500	+1.613%	2	158	-71.746%
2025-11-13	3.1000	3.1000	3.1000	3.1000	+30.252%	1	156	-71.290%
2025-10-31	2.6600	2.6600	2.3800	2.3800	-15.901%	3	155	-62.605%
2025-10-24	2.7900	2.8300	2.7900	2.8300	-12.923%	2	156	-68.551%
2025-10-22	3.2500	3.2500	3.2500	3.2500	-11.924%	1	158	-72.615%
2025-10-17	3.6900	3.6900	3.6900	3.6900	+5.429%	1	157	-75.881%
2025-10-15	3.5000	3.5000	3.5000	3.5000	-1.130%	2	156	-74.571%
2025-10-14	3.5400	3.5400	3.5400	3.5400	+12.381%	10	154	-74.859%
2025-10-13	3.1500	3.1500	3.1500	3.1500	+14.964%	1	144	-71.746%
2025-10-03	2.7400	2.7400	2.7400	2.7400	-5.842%	1	143	-67.518%
2025-09-25	2.9100	2.9100	2.9100	2.9100	+1.748%	1	142	-69.416%
2025-09-24	2.8300	2.8600	2.8300	2.8600	+20.675%	2	141	-68.881%
2025-09-19	2.3700	2.3700	2.3700	2.3700	+7.727%	2	141	-62.447%
2025-09-09	2.2000	2.2000	2.2000	2.2000	-4.762%	1	141	-59.545%
2025-09-08	2.3100	2.3100	2.3100	2.3100	+5.963%	3	140	-61.472%
2025-08-28	2.1700	2.1800	2.1700	2.1800	-3.540%	4	138	-59.174%
2025-08-25	2.2000	2.2600	2.2000	2.2600	-7.377%	17	142	-60.619%
2025-08-21	2.4400	2.4400	2.4400	2.4400	0.000%	3	126	-63.525%
2025-08-20	2.4400	2.4400	2.4400	2.4400	+9.910%	5	123	-63.525%
2025-08-11	2.2200	2.2200	2.2200	2.2200	-3.478%	1	128	-59.910%
2025-08-08	2.3000	2.3000	2.3000	2.3000	0.000%	5	128	-61.304%
2025-08-06	2.3000	2.3000	2.3000	2.3000	-11.197%	1	123	-61.304%
2025-08-01	2.4500	2.5900	2.4500	2.5900	+14.602%	6	122	-65.637%
2025-07-29	2.2600	2.2600	2.2600	2.2600	-12.403%	1	118	-60.619%
2025-07-18	2.5800	2.5800	2.5800	2.5800	-2.642%	1	119	-65.504%
2025-07-14	2.8500	2.8500	2.6500	2.6500	-13.115%	3	120	-66.415%
2025-07-07	3.0500	3.2500	3.0500	3.0500	-11.594%	7	121	-70.820%
2025-06-30	3.5700	3.5700	3.2500	3.4500	-2.266%	3	122	-74.203%
2025-06-27	3.3500	3.6000	3.3500	3.5300	-16.941%	5	121	-74.788%
2025-06-23	4.2500	4.3900	4.2500	4.2500	-4.922%	10	120	-79.059%
2025-06-20	4.4700	4.4700	4.4700	4.4700	+7.711%	2	118	-80.089%
2025-06-13	4.1900	4.1900	4.1500	4.1500	-1.190%	8	119	-78.554%
2025-06-12	4.2000	4.2000	4.2000	4.2000	+2.439%	1	119	-78.810%
2025-06-10	4.1000	4.1000	4.1000	4.1000	-5.093%	2	118	-78.293%
2025-06-02	4.4000	4.4400	4.3200	4.3200	-2.262%	3	118	-79.398%
2025-05-29	4.6900	4.6900	4.4200	4.4200	+0.455%	4	119	-79.864%
2025-05-27	4.4000	4.4000	4.4000	4.4000	-4.348%	1	119	-79.773%
2025-05-22	4.6900	4.6900	4.6000	4.6000	+2.450%	2	118	-80.652%
2025-05-16	4.4900	4.4900	4.4900	4.4900	+13.671%	2	118	-80.178%
2025-05-12	3.9500	3.9500	3.9500	3.9500	-26.852%	1	117	-77.468%
2025-05-05	5.4000	5.4000	5.4000	5.4000	+6.090%	1	118	-83.519%
2025-05-02	5.0900	5.0900	5.0900	5.0900	-2.115%	2	117	-82.515%
2025-05-01	5.2000	5.2000	5.2000	5.2000	-13.333%	1	118	-82.885%
2025-04-30	6.0000	6.0000	6.0000	6.0000	+0.840%	1	117	-85.167%
2025-04-23	5.9500	5.9500	5.9500	5.9500	-5.705%	2	116	-85.042%
2025-04-22	6.7100	6.7100	6.3100	6.3100	-0.786%	2	114	-85.895%
2025-04-14	6.0000	6.3600	6.0000	6.3600	-8.489%	3	114	-86.006%
2025-04-07	7.9000	7.9000	6.9500	6.9500	-18.235%	2	109	-87.194%
2025-04-04	8.5000	8.5000	8.5000	8.5000	+37.097%	4	109	-89.529%
2025-04-03	5.6400	6.2000	5.6400	6.2000	+20.388%	5	107	-85.645%
2025-04-01	5.1500	5.1500	5.1500	5.1500	+0.980%	3	102	-82.718%
2025-03-31	5.7000	5.7000	5.0000	5.1000	+28.463%	8	99	-82.549%
2025-03-24	3.9700	3.9700	3.9700	3.9700	-18.814%	96	96	-77.582%
2025-03-13	4.8900	4.8900	4.8900	4.8900	0.000%	96	0	-81.800%