Dark

AMZN20271217P110
AMZN Dec 17 2027 110.00 Put (AMZN271217P00110000)
option OPRA

EOD

Aug 17, 2026

1.05-5.405%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.0500	1.0500	1.0500	1.0500	-5.405%	1	466	0.000%
2026-08-11	1.1100	1.1100	1.1100	1.1100	0.000%	1	466	-5.405%
2026-08-03	1.1100	1.1100	1.1100	1.1100	-10.484%	1	466	-5.405%
2026-07-31	1.2500	1.2500	1.2400	1.2400	-24.848%	2	466	-15.323%
2026-07-30	1.6500	1.6500	1.6500	1.6500	-10.811%	3	466	-36.364%
2026-07-17	1.8500	1.8500	1.8500	1.8500	-11.058%	1	466	-43.243%
2026-07-07	2.0800	2.0800	2.0800	2.0800	+4.000%	1	465	-49.519%
2026-06-17	2.0000	2.0000	2.0000	2.0000	+3.627%	1	465	-47.500%
2026-06-16	1.9300	1.9300	1.9300	1.9300	-3.500%	1	464	-45.596%
2026-06-08	2.0000	2.0000	2.0000	2.0000	+9.890%	27	464	-47.500%
2026-06-05	1.8200	1.8500	1.8200	1.8200	+4.000%	13	474	-42.308%
2026-06-04	1.8200	1.8600	1.7500	1.7500	-1.130%	11	474	-40.000%
2026-06-03	1.7700	1.7700	1.7700	1.7700	+3.509%	5	477	-40.678%
2026-06-02	1.7100	1.7100	1.7100	1.7100	+13.245%	5	482	-38.596%
2026-05-20	1.5100	1.5100	1.5100	1.5100	-4.430%	2	487	-30.464%
2026-05-14	1.6300	1.6300	1.5800	1.5800	-0.629%	2	485	-33.544%
2026-05-11	1.5900	1.5900	1.5900	1.5900	+1.274%	3	485	-33.962%
2026-05-08	1.6200	1.6200	1.5600	1.5700	+1.948%	41	485	-33.121%
2026-05-07	1.5400	1.5400	1.5400	1.5400	-8.876%	1	484	-31.818%
2026-05-05	1.6900	1.6900	1.6900	1.6900	-5.056%	1	485	-37.870%
2026-04-30	1.7800	1.7800	1.7800	1.7800	-7.772%	1	485	-41.011%
2026-04-29	2.0200	2.0200	1.9300	1.9300	-12.273%	5	486	-45.596%
2026-04-24	2.2000	2.2000	2.2000	2.2000	-9.091%	3	486	-52.273%
2026-04-21	2.4200	2.4200	2.4200	2.4200	+0.833%	1	489	-56.612%
2026-04-16	2.4000	2.4000	2.4000	2.4000	-23.810%	1	488	-56.250%
2026-04-09	3.1500	3.1500	3.1500	3.1500	-23.729%	10	487	-66.667%
2026-04-02	4.1300	4.1300	4.1300	4.1300	+9.259%	1	486	-74.576%
2026-04-01	3.7800	3.7800	3.7800	3.7800	-17.826%	1	486	-72.222%
2026-03-30	4.6400	4.6700	4.6000	4.6000	-3.158%	100	486	-77.174%
2026-03-27	4.7500	4.7500	4.7500	4.7500	+18.159%	1	516	-77.895%
2026-03-25	4.0200	4.0200	4.0200	4.0200	-10.067%	18	516	-73.881%
2026-03-13	4.4700	4.4700	4.4700	4.4700	+5.176%	1	524	-76.510%
2026-03-06	4.2500	4.2500	4.2500	4.2500	-5.134%	2	525	-75.294%
2026-03-02	4.4500	4.4800	4.4500	4.4800	+2.283%	6	525	-76.563%
2026-02-20	4.3800	4.3800	4.3800	4.3800	-2.667%	1	522	-76.027%
2026-02-11	4.4800	4.5000	4.4800	4.5000	+6.635%	98	522	-76.667%
2026-02-10	4.2000	4.2200	4.1900	4.2200	+8.205%	4	467	-75.118%
2026-02-09	3.9000	3.9000	3.9000	3.9000	-6.475%	15	466	-73.077%
2026-02-06	4.5000	4.5000	4.0000	4.1700	+12.399%	73	466	-74.820%
2026-02-05	3.8000	3.8000	3.7100	3.7100	+23.667%	2	455	-71.698%
2026-02-04	3.0000	3.0000	3.0000	3.0000	+14.068%	1	456	-65.000%
2026-02-02	2.6300	2.6300	2.6300	2.6300	-9.310%	1	457	-60.076%
2026-01-22	3.0500	3.0500	2.9000	2.9000	-1.361%	5	458	-63.793%
2026-01-16	2.9400	2.9400	2.9400	2.9400	+2.439%	4	450	-64.286%
2026-01-13	2.8700	2.8700	2.8700	2.8700	-1.375%	1	450	-63.415%
2026-01-07	2.9100	2.9100	2.9100	2.9100	-7.619%	1	449	-63.918%
2026-01-02	3.1500	3.1500	3.1500	3.1500	-1.563%	3	448	-66.667%
2025-12-31	3.2000	3.2000	3.2000	3.2000	-1.538%	2	451	-67.188%
2025-12-29	3.2500	3.2500	3.2500	3.2500	-10.959%	1	451	-67.692%
2025-12-18	3.6500	3.6500	3.6500	3.6500	-1.351%	3	452	-71.233%
2025-12-09	3.7000	3.7000	3.7000	3.7000	-6.329%	1	452	-71.622%
2025-12-03	3.9500	3.9500	3.9500	3.9500	0.000%	3	452	-73.418%
2025-11-26	3.9500	3.9500	3.9500	3.9500	-5.952%	1	448	-73.418%
2025-11-25	4.2000	4.2000	4.2000	4.2000	-1.176%	20	448	-75.000%
2025-11-24	4.2000	4.2500	4.1500	4.2500	-6.593%	5	468	-75.294%
2025-11-19	4.5500	4.5500	4.5500	4.5500	+9.903%	4	465	-76.923%
2025-11-18	4.1400	4.1400	4.1400	4.1400	+22.485%	2	462	-74.638%
2025-11-07	3.3800	3.3800	3.3800	3.3800	+33.071%	10	462	-68.935%
2025-11-03	2.5400	2.5400	2.5400	2.5400	-18.328%	3	469	-58.661%
2025-10-27	3.0700	3.1100	3.0500	3.1100	-3.416%	17	474	-66.238%
2025-10-24	3.3000	3.3000	3.2200	3.2200	-14.133%	11	474	-67.391%
2025-10-22	3.7500	3.7500	3.7500	3.7500	-11.765%	1	475	-72.000%
2025-10-17	4.2500	4.2500	4.2500	4.2500	+10.966%	1	474	-75.294%
2025-10-10	3.8500	3.8500	3.8200	3.8300	+24.351%	8	473	-72.585%
2025-10-08	3.1800	3.1900	3.0800	3.0800	-8.060%	9	478	-65.909%
2025-10-07	3.3500	3.3500	3.3500	3.3500	-4.286%	5	485	-68.657%
2025-10-06	3.5000	3.5000	3.5000	3.5000	+6.061%	1	485	-70.000%
2025-10-03	3.3000	3.3000	3.3000	3.3000	+2.167%	1	484	-68.182%
2025-10-02	3.3000	3.3000	3.2300	3.2300	-0.615%	2	483	-67.492%
2025-09-30	3.2500	3.2500	3.2500	3.2500	+1.562%	1	481	-67.692%
2025-09-26	3.2000	3.2000	3.2000	3.2000	-4.478%	1	480	-67.188%
2025-09-25	3.3500	3.3500	3.3500	3.3500	+1.515%	1	479	-68.657%
2025-09-24	3.3000	3.3000	3.3000	3.3000	+3.125%	1	478	-68.182%
2025-09-23	3.2600	3.2600	3.2000	3.2000	+9.966%	7	477	-67.188%
2025-09-22	2.9100	2.9100	2.9100	2.9100	+6.593%	2	470	-63.918%
2025-09-19	2.7200	2.7300	2.7200	2.7300	-6.186%	2	472	-61.538%
2025-09-17	2.8600	2.9100	2.8600	2.9100	-1.356%	7	472	-63.918%
2025-09-12	2.9500	2.9500	2.9500	2.9500	+10.902%	1	467	-64.407%
2025-09-08	2.6600	2.6600	2.6600	2.6600	-0.375%	5	466	-60.526%
2025-09-05	2.6700	2.6700	2.6700	2.6700	+4.297%	1	466	-60.674%
2025-08-25	2.5600	2.5600	2.5600	2.5600	-10.490%	6	466	-58.984%
2025-08-21	2.8600	2.8600	2.8600	2.8600	+19.167%	1	464	-63.287%
2025-08-14	2.3500	2.4000	2.3500	2.4000	-1.639%	330	463	-56.250%
2025-08-13	2.4400	2.4400	2.4400	2.4400	-3.557%	3	793	-56.967%
2025-08-12	2.6400	2.6400	2.5300	2.5300	-6.296%	330	790	-58.498%
2025-08-11	2.7000	2.7000	2.7000	2.7000	+1.504%	1	460	-61.111%
2025-08-07	2.6600	2.6600	2.6600	2.6600	-12.211%	1	461	-60.526%
2025-08-04	3.0500	3.0500	3.0300	3.0300	0.000%	16	460	-65.347%
2025-08-01	3.2000	3.2000	2.9500	3.0300	+23.673%	18	470	-65.347%
2025-07-31	2.4500	2.4500	2.4500	2.4500	-0.810%	6	478	-57.143%
2025-07-28	2.4700	2.4700	2.4700	2.4700	-0.403%	2	484	-57.490%
2025-07-25	2.4800	2.4800	2.4800	2.4800	-3.125%	4	486	-57.661%
2025-07-24	2.5600	2.5600	2.5600	2.5600	-4.120%	1	490	-58.984%
2025-07-23	2.7300	2.7300	2.6500	2.6700	-6.316%	42	491	-60.674%
2025-07-22	2.8500	2.8500	2.8500	2.8500	-0.350%	20	453	-63.158%
2025-07-21	2.8600	2.8600	2.8600	2.8600	-2.721%	2	473	-63.287%
2025-07-15	2.9400	2.9400	2.9400	2.9400	-5.769%	1	475	-64.286%
2025-07-14	3.1500	3.1500	3.1200	3.1200	-13.333%	3	474	-66.346%
2025-07-08	3.5500	3.7000	3.5500	3.6000	0.000%	3	473	-70.833%
2025-07-07	3.7500	3.7500	3.6000	3.6000	-4.509%	4	472	-70.833%
2025-07-03	3.7700	3.7700	3.7700	3.7700	-2.078%	1	473	-72.149%
2025-07-02	3.8500	3.8500	3.8500	3.8500	-1.282%	1	473	-72.727%
2025-07-01	3.9000	3.9000	3.9000	3.9000	-4.412%	2	477	-73.077%
2025-06-30	3.7500	4.0800	3.7500	4.0800	+0.741%	4	479	-74.265%
2025-06-27	3.9900	4.0500	3.8500	4.0500	-10.989%	6	477	-74.074%
2025-06-24	4.5500	4.5500	4.5500	4.5500	-8.266%	2	477	-76.923%
2025-06-23	5.1000	5.1000	4.9500	4.9600	-1.782%	13	479	-78.831%
2025-06-20	5.0500	5.0500	5.0500	5.0500	+5.208%	20	477	-79.208%
2025-06-18	4.6500	4.8000	4.6500	4.8000	+1.053%	198	269	-78.125%
2025-06-17	4.7500	4.7500	4.7500	4.7500	-1.042%	10	269	-77.895%
2025-06-12	4.8500	4.9400	4.8000	4.8000	+9.091%	23	259	-78.125%
2025-06-09	4.5400	4.5400	4.4000	4.4000	-9.091%	2	238	-76.136%
2025-06-05	4.9200	4.9200	4.8400	4.8400	-3.200%	5	238	-78.306%
2025-06-04	5.0000	5.0000	5.0000	5.0000	-6.015%	3	239	-79.000%
2025-05-22	5.3600	5.4900	5.3000	5.3200	+3.301%	9	242	-80.263%
2025-05-21	5.1500	5.1500	5.1500	5.1500	+1.378%	1	242	-79.612%
2025-05-19	5.0800	5.0800	5.0800	5.0800	+4.742%	1	241	-79.331%
2025-05-14	4.8500	4.8500	4.4000	4.8500	+6.360%	4	240	-78.351%
2025-05-13	4.5100	4.5600	4.5100	4.5600	-20.000%	5	240	-76.974%
2025-05-09	5.8500	5.8500	5.7000	5.7000	-8.065%	4	241	-81.579%
2025-05-08	6.2000	6.2000	6.2000	6.2000	-1.587%	10	241	-83.065%
2025-05-07	6.2000	6.3000	6.1500	6.3000	+1.613%	114	231	-83.333%
2025-05-05	6.3000	6.3000	6.0500	6.2000	+10.124%	7	118	-83.065%
2025-05-02	5.8500	6.1000	5.6300	5.6300	-9.194%	10	113	-81.350%
2025-05-01	6.1000	6.2000	6.1000	6.2000	0.000%	20	113	-83.065%
2025-04-29	6.1200	6.2000	6.1200	6.2000	+1.639%	61	97	-83.065%
2025-04-28	6.1000	6.1000	6.1000	6.1000	-23.270%	1	56	-82.787%
2025-04-22	7.9500	7.9500	7.9500	7.9500	-3.167%	1	57	-86.792%
2025-04-16	7.6000	8.2100	7.6000	8.2100	+0.122%	3	56	-87.211%
2025-04-10	8.2000	8.3100	8.1500	8.2000	+20.235%	5	56	-87.195%
2025-04-09	6.8200	6.8200	6.8200	6.8200	-16.728%	2	57	-84.604%
2025-04-08	7.2900	8.1900	7.2900	8.1900	-5.208%	4	57	-87.179%
2025-04-07	9.0000	9.0000	8.6400	8.6400	+4.222%	4	55	-87.847%
2025-04-04	9.4000	9.4000	7.9200	8.2900	+12.027%	32	53	-87.334%
2025-04-03	7.0000	7.5000	7.0000	7.4000	+34.545%	25	49	-85.811%
2025-04-02	5.1500	5.5000	5.1500	5.5000	-3.509%	4	32	-80.909%
2025-04-01	5.7000	5.7000	5.7000	5.7000	0.000%	1	29	-81.579%
2025-03-28	5.7000	5.7000	5.7000	5.7000	+15.152%	2	28	-81.579%
2025-03-25	4.9500	4.9500	4.9500	4.9500	-1.000%	1	27	-78.788%
2025-03-06	5.0000	5.0000	5.0000	5.0000	+7.527%	3	23	-79.000%
2025-03-04	4.8000	5.0000	4.5000	4.6500	+12.048%	11	23	-77.419%
2025-03-03	4.1000	4.2000	4.1000	4.1500	-2.353%	7	18	-74.699%
2025-02-28	4.1900	4.3500	4.1900	4.2500	+7.595%	6	13	-75.294%
2025-02-27	3.8800	4.2000	3.8500	3.9500	0.000%	13	11	-73.418%