Dark

AMZN20271217P115
AMZN Dec 17 2027 115.00 Put (AMZN271217P00115000)
option OPRA

EOD

Aug 14, 2026

1.30-2.985%(-0.04)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.3000	1.3000	1.3000	1.3000	-2.985%	14	892	0.000%
2026-08-11	1.3900	1.3900	1.2800	1.3400	+2.290%	5	892	-2.985%
2026-08-07	1.3100	1.3100	1.3100	1.3100	-3.676%	2	895	-0.763%
2026-08-06	1.3700	1.3700	1.3600	1.3600	+2.256%	4	895	-4.412%
2026-08-04	1.3300	1.3300	1.3300	1.3300	+1.527%	3	897	-2.256%
2026-08-03	1.3100	1.3100	1.3100	1.3100	-10.274%	1	894	-0.763%
2026-07-31	1.4600	1.4600	1.4600	1.4600	-23.958%	2	894	-10.959%
2026-07-30	1.9300	1.9300	1.9200	1.9200	-12.727%	2	896	-32.292%
2026-07-29	2.2000	2.2000	2.2000	2.2000	+6.796%	2	895	-40.909%
2026-07-15	2.0600	2.0600	2.0600	2.0600	-12.712%	2	895	-36.893%
2026-07-07	2.3600	2.3600	2.3600	2.3600	-2.881%	1	897	-44.915%
2026-07-02	2.4000	2.4300	2.4000	2.4300	-3.571%	99	976	-46.502%
2026-06-30	2.5200	2.5200	2.5200	2.5200	+7.692%	4	976	-48.413%
2026-06-08	2.3400	2.3400	2.3400	2.3400	+7.834%	2	978	-44.444%
2026-06-05	2.1000	2.1700	2.1000	2.1700	+17.297%	3	979	-40.092%
2026-05-29	1.8500	1.8500	1.8500	1.8500	+0.543%	1	979	-29.730%
2026-05-18	1.8400	1.8400	1.8400	1.8400	+2.793%	1	979	-29.348%
2026-05-08	1.8100	1.8500	1.7900	1.7900	+1.130%	11	979	-27.374%
2026-05-07	1.7700	1.7700	1.7700	1.7700	-4.839%	1	980	-26.554%
2026-05-06	1.8600	1.8600	1.8600	1.8600	-7.921%	1	981	-30.108%
2026-05-04	1.9600	2.0200	1.9600	2.0200	-1.942%	4	982	-35.644%
2026-05-01	2.0200	2.0600	2.0200	2.0600	+0.980%	44	976	-36.893%
2026-04-30	2.0900	2.0900	2.0400	2.0400	-7.273%	2	976	-36.275%
2026-04-29	2.2000	2.2000	2.2000	2.2000	-9.836%	1	975	-40.909%
2026-04-24	2.5300	2.5300	2.4400	2.4400	-12.230%	10	974	-46.721%
2026-04-21	2.6800	2.7800	2.6800	2.7800	+8.594%	2	977	-53.237%
2026-04-17	2.5600	2.5600	2.5600	2.5600	-12.329%	1	977	-49.219%
2026-04-14	3.0900	3.0900	2.9200	2.9200	-34.529%	3	976	-55.479%
2026-04-06	4.4600	4.4600	4.4600	4.4600	-1.109%	2	978	-70.852%
2026-03-23	4.5100	4.5100	4.5100	4.5100	-2.169%	2	979	-71.175%
2026-03-11	4.6000	4.6500	4.6000	4.6100	-15.413%	20	981	-71.800%
2026-02-23	5.4500	5.4500	5.4500	5.4500	+11.224%	5	974	-76.147%
2026-02-20	4.9000	4.9000	4.9000	4.9000	-4.669%	6	969	-73.469%
2026-02-11	4.9600	5.1400	4.9600	5.1400	+5.761%	2	969	-74.708%
2026-02-10	4.8800	4.8800	4.8600	4.8600	+5.652%	2	968	-73.251%
2026-02-09	4.6000	4.6000	4.6000	4.6000	-1.075%	27	967	-71.739%
2026-02-06	5.0400	5.0400	4.6500	4.6500	+9.155%	4	994	-72.043%
2026-02-05	4.1500	4.2600	4.1500	4.2600	+39.672%	3	991	-69.484%
2026-02-02	3.0500	3.0500	3.0500	3.0500	-13.352%	1	992	-57.377%
2026-01-20	3.5200	3.5200	3.5200	3.5200	+9.657%	10	993	-63.068%
2026-01-09	3.2100	3.2100	3.2100	3.2100	-1.231%	1	993	-59.502%
2026-01-08	3.2500	3.2500	3.2500	3.2500	-13.333%	1	993	-60.000%
2025-12-29	3.7500	3.7500	3.7500	3.7500	+2.740%	1	993	-65.333%
2025-12-26	3.6500	3.6500	3.6500	3.6500	-15.116%	1	993	-64.384%
2025-12-18	4.3000	4.3000	4.3000	4.3000	+1.176%	3	992	-69.767%
2025-12-09	4.2500	4.2500	4.2500	4.2500	-6.593%	1	995	-69.412%
2025-12-03	4.5500	4.5500	4.5500	4.5500	+5.814%	4	995	-71.429%
2025-12-01	4.3000	4.3000	4.3000	4.3000	-4.656%	8	999	-69.767%
2025-11-25	4.5000	4.5100	4.5000	4.5100	-9.256%	2	1,007	-71.175%
2025-11-24	4.9700	4.9700	4.9700	4.9700	+70.790%	27	1,007	-73.843%
2025-11-03	2.9100	2.9100	2.9100	2.9100	-7.911%	1	980	-55.326%
2025-10-31	2.9100	3.2000	2.9100	3.1600	-20.000%	14	980	-58.861%
2025-10-30	3.9500	3.9500	3.9500	3.9500	+11.268%	1	980	-67.089%
2025-10-29	3.6000	3.6000	3.5000	3.5500	0.000%	219	980	-63.380%
2025-10-28	3.5500	3.5500	3.5500	3.5500	-1.389%	70	1,052	-63.380%
2025-10-27	3.5500	3.6000	3.5500	3.6000	-2.703%	54	1,071	-63.889%
2025-10-24	3.7000	3.7000	3.6900	3.7000	-14.550%	137	1,071	-64.865%
2025-10-23	4.1700	4.3300	4.1700	4.3300	+6.388%	2	1,207	-69.977%
2025-10-21	4.0700	4.0700	4.0700	4.0700	-6.865%	2	1,207	-68.059%
2025-10-20	4.3700	4.3700	4.3700	4.3700	-9.897%	2	1,207	-70.252%
2025-10-17	4.8500	4.8500	4.8500	4.8500	-1.020%	1	1,207	-73.196%
2025-10-15	4.9000	4.9000	4.9000	4.9000	+12.644%	1	1,207	-73.469%
2025-10-10	4.3500	4.3500	4.3500	4.3500	+19.178%	1	1,207	-70.115%
2025-10-09	3.6500	3.6500	3.6500	3.6500	-3.947%	2	1,207	-64.384%
2025-10-02	3.8000	3.8000	3.8000	3.8000	+4.110%	40	1,207	-65.789%
2025-10-01	3.6500	3.6500	3.6500	3.6500	-1.351%	1	1,167	-64.384%
2025-09-30	3.7000	3.7000	3.7000	3.7000	+1.370%	1	1,166	-64.865%
2025-09-29	3.6500	3.7000	3.6500	3.6500	-8.750%	12	1,165	-64.384%
2025-09-25	3.9500	4.0000	3.9500	4.0000	+21.212%	773	1,153	-67.500%
2025-09-18	3.3000	3.3000	3.3000	3.3000	+4.762%	1	745	-60.606%
2025-09-16	3.1000	3.1500	3.1000	3.1500	-6.528%	3	744	-58.730%
2025-09-12	3.3700	3.3700	3.3700	3.3700	+3.692%	1	745	-61.424%
2025-09-11	3.2000	3.2500	3.2000	3.2500	0.000%	3	745	-60.000%
2025-09-10	3.1000	3.2500	3.0500	3.2500	+10.169%	17	742	-60.000%
2025-09-09	2.9500	2.9500	2.9500	2.9500	-3.279%	25	727	-55.932%
2025-09-05	3.0600	3.0600	3.0200	3.0500	-5.864%	3	752	-57.377%
2025-09-03	3.1400	3.2400	3.1100	3.2400	+0.310%	5	753	-59.877%
2025-09-02	3.2000	3.2500	3.2000	3.2300	+5.902%	4	754	-59.752%
2025-08-29	3.0500	3.0500	3.0500	3.0500	+3.041%	20	732	-57.377%
2025-08-25	2.9600	2.9600	2.9600	2.9600	+1.370%	2	732	-56.081%
2025-08-12	2.9200	2.9200	2.9200	2.9200	-5.806%	50	733	-55.479%
2025-08-06	3.3000	3.3000	3.1000	3.1000	-11.429%	14	733	-58.065%
2025-08-04	3.4000	3.5000	3.4000	3.5000	-1.408%	31	737	-62.857%
2025-08-01	3.5000	3.6000	3.3500	3.5500	+18.333%	270	707	-63.380%
2025-07-29	2.9000	3.0000	2.8200	3.0000	+6.762%	141	460	-56.667%
2025-07-28	2.8200	2.8200	2.8000	2.8100	-1.404%	44	501	-53.737%
2025-07-25	2.9000	2.9000	2.8400	2.8500	-10.377%	23	497	-54.386%
2025-07-21	3.3200	3.3200	3.1800	3.1800	-7.826%	2	492	-59.119%
2025-07-18	3.4500	3.4500	3.4500	3.4500	-5.479%	1	492	-62.319%
2025-07-16	3.6300	3.6500	3.6300	3.6500	+4.286%	2	493	-64.384%
2025-07-15	3.5000	3.5000	3.5000	3.5000	-12.500%	9	491	-62.857%
2025-07-09	4.0000	4.0000	4.0000	4.0000	-4.762%	1	485	-67.500%
2025-07-07	4.3500	4.3500	4.1500	4.2000	-4.545%	8	484	-69.048%
2025-07-01	4.4900	4.4900	4.4000	4.4000	-4.139%	2	484	-70.455%
2025-06-30	4.4300	4.6500	4.3000	4.5900	-2.340%	157	484	-71.678%
2025-06-27	4.5000	4.7000	4.5000	4.7000	-6.000%	3	329	-72.340%
2025-06-24	5.1400	5.1400	5.0000	5.0000	-10.714%	2	330	-74.000%
2025-06-23	5.7900	5.7900	5.6000	5.6000	+2.752%	4	330	-76.786%
2025-06-13	5.5900	5.5900	5.4500	5.4500	-1.802%	4	330	-76.147%
2025-06-12	5.5500	5.5500	5.5500	5.5500	-0.893%	1	329	-76.577%
2025-06-05	5.7400	5.7400	5.5500	5.6000	-0.885%	4	328	-76.786%
2025-06-04	5.6500	5.6500	5.6500	5.6500	-1.739%	3	327	-76.991%
2025-06-02	5.8900	5.8900	5.7500	5.7500	-2.542%	2	324	-77.391%
2025-05-29	6.0900	6.0900	5.8800	5.9000	-2.479%	8	323	-77.966%
2025-05-22	6.1900	6.1900	6.0500	6.0500	+16.346%	2	323	-78.512%
2025-05-13	5.2000	5.2000	5.2000	5.2000	-6.306%	1	323	-75.000%
2025-05-12	5.5500	5.5500	5.5500	5.5500	-17.778%	1	323	-76.577%
2025-05-09	6.7500	6.7500	6.7500	6.7500	-3.571%	2	322	-80.741%
2025-05-08	7.0000	7.0000	7.0000	7.0000	-1.130%	1	322	-81.429%
2025-05-01	7.0800	7.0800	7.0800	7.0800	+2.165%	1	322	-81.638%
2025-04-29	6.9300	6.9300	6.9300	6.9300	+2.212%	3	322	-81.241%
2025-04-28	6.7000	6.7800	6.7000	6.7800	-4.102%	3	322	-80.826%
2025-04-25	7.0700	7.0700	7.0700	7.0700	-2.483%	2	323	-81.612%
2025-04-24	7.5300	7.5300	7.2500	7.2500	-1.226%	3	324	-82.069%
2025-04-23	7.2500	7.3800	7.2500	7.3400	-26.747%	10	322	-82.289%
2025-04-21	10.0500	10.3300	10.0200	10.0200	+11.581%	15	321	-87.026%
2025-04-17	9.1500	9.1500	8.9800	8.9800	+3.815%	4	308	-85.523%
2025-04-16	8.6500	8.6500	8.6500	8.6500	+4.217%	2	308	-84.971%
2025-04-10	8.3000	8.3000	8.3000	8.3000	-15.736%	1	306	-84.337%
2025-04-04	10.5200	10.5200	9.8500	9.8500	+20.859%	202	305	-86.802%
2025-04-03	7.9000	8.4000	7.3500	8.1500	+12.414%	39	204	-84.049%
2025-03-31	7.2500	7.2500	7.2500	7.2500	+9.848%	30	187	-82.069%
2025-03-28	6.4000	6.6000	6.4000	6.6000	+12.821%	180	157	-80.303%
2025-03-21	5.8500	5.8500	5.8500	5.8500	-6.847%	14	67	-77.778%
2025-03-13	6.2800	6.2800	6.2800	6.2800	0.000%	60	0	-79.299%