Dark

AMZN20271217P120
AMZN Dec 17 2027 120.00 Put (AMZN271217P00120000)
option OPRA

EOD

Aug 20, 2026

1.54+4.762%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5400	1.5400	1.5400	1.5400	+4.762%	1	6,449	0.000%
2026-08-19	1.4700	1.4700	1.4700	1.4700	-1.342%	6	6,449	+4.762%
2026-08-17	1.4700	1.4900	1.4700	1.4900	+14.615%	5	6,449	+3.356%
2026-08-14	1.3000	1.3000	1.3000	1.3000	-13.907%	1	6,454	+18.462%
2026-08-11	1.5100	1.5100	1.5100	1.5100	-5.031%	1	6,454	+1.987%
2026-08-06	1.5900	1.5900	1.5900	1.5900	+0.633%	1	6,454	-3.145%
2026-08-05	1.5800	1.5800	1.5800	1.5800	-0.629%	6	6,454	-2.532%
2026-08-04	1.5300	1.5900	1.5300	1.5900	-3.049%	7	6,454	-3.145%
2026-07-31	1.6800	1.6800	1.6400	1.6400	-30.508%	10	6,449	-6.098%
2026-07-30	2.3600	2.3600	2.3600	2.3600	-3.673%	1	6,455	-34.746%
2026-07-27	2.4500	2.4500	2.4500	2.4500	+3.814%	1	6,456	-37.143%
2026-07-21	2.3600	2.3600	2.3600	2.3600	-3.279%	1	6,457	-34.746%
2026-07-15	2.5000	2.5000	2.4400	2.4400	-5.426%	3	6,457	-36.885%
2026-07-13	2.5800	2.5800	2.5800	2.5800	-7.194%	2	6,457	-40.310%
2026-07-07	2.7800	2.7800	2.7800	2.7800	-0.714%	1	6,455	-44.604%
2026-07-02	2.7900	2.8000	2.7900	2.8000	0.000%	9	6,464	-45.000%
2026-07-01	2.8000	2.8000	2.8000	2.8000	-4.110%	5	6,464	-45.000%
2026-06-30	2.8800	2.9500	2.8800	2.9200	-4.262%	4	6,464	-47.260%
2026-06-29	3.0500	3.0500	3.0500	3.0500	-8.133%	1	6,468	-49.508%
2026-06-26	3.3900	3.3900	3.3200	3.3200	-3.207%	2	6,468	-53.614%
2026-06-25	3.5000	3.5000	3.4300	3.4300	+17.869%	2	6,468	-55.102%
2026-06-24	2.9100	2.9100	2.9100	2.9100	-6.129%	2	6,467	-47.079%
2026-06-23	3.1000	3.1000	3.1000	3.1000	-1.587%	15	6,467	-50.323%
2026-06-22	3.0000	3.1500	2.8500	3.1500	+12.500%	21	6,482	-51.111%
2026-06-17	2.8000	2.8000	2.8000	2.8000	+3.704%	4	6,479	-45.000%
2026-06-09	2.7000	2.7000	2.7000	2.7000	+0.746%	15	6,479	-42.963%
2026-06-08	2.7000	2.7000	2.6800	2.6800	+9.388%	61	6,494	-42.537%
2026-06-05	2.4200	2.4500	2.4200	2.4500	+0.823%	5	6,530	-37.143%
2026-06-03	2.3100	2.4300	2.3100	2.4300	+16.827%	2	6,529	-36.626%
2026-05-29	2.0400	2.0800	2.0400	2.0800	+0.971%	4	6,529	-25.962%
2026-05-20	2.0600	2.0600	2.0600	2.0600	-5.069%	1	6,528	-25.243%
2026-05-19	2.1700	2.1700	2.1700	2.1700	+3.333%	1	6,527	-29.032%
2026-05-18	2.0900	2.1000	2.0900	2.1000	-1.408%	2	6,527	-26.667%
2026-05-13	2.1300	2.1300	2.1300	2.1300	-0.467%	1	6,527	-27.700%
2026-05-12	2.1400	2.1400	2.1400	2.1400	+4.902%	1	6,528	-28.037%
2026-05-08	2.0900	2.1000	2.0400	2.0400	-5.556%	5	6,528	-24.510%
2026-05-05	2.1800	2.1800	2.1600	2.1600	-4.000%	23	6,523	-28.704%
2026-05-04	2.1800	2.3400	2.1800	2.2500	-3.433%	21	6,519	-31.556%
2026-05-01	2.3200	2.3300	2.2800	2.3300	-1.271%	24	6,522	-33.906%
2026-04-30	2.4100	2.4100	2.3500	2.3600	-4.453%	9	6,522	-34.746%
2026-04-29	2.6000	2.6200	2.4700	2.4700	-11.786%	26	6,524	-37.652%
2026-04-27	2.8000	2.8000	2.8000	2.8000	-4.762%	2	6,525	-45.000%
2026-04-24	2.9700	2.9700	2.9400	2.9400	-1.342%	3	6,527	-47.619%
2026-04-23	2.9800	2.9800	2.9800	2.9800	-2.295%	10	6,529	-48.322%
2026-04-22	3.1500	3.1500	3.0500	3.0500	-5.280%	11	6,539	-49.508%
2026-04-21	3.1500	3.2200	3.1000	3.2200	+2.222%	10	6,524	-52.174%
2026-04-17	3.1500	3.1500	3.1500	3.1500	-8.430%	1	6,524	-51.111%
2026-04-15	3.4400	3.4400	3.4400	3.4400	-0.290%	2	6,524	-55.233%
2026-04-14	3.4200	3.4500	3.4200	3.4500	-11.538%	12	6,524	-55.362%
2026-04-10	4.1000	4.1000	3.9000	3.9000	-27.103%	6	6,526	-60.513%
2026-04-07	5.3500	5.3500	5.3500	5.3500	+4.697%	1	6,528	-71.215%
2026-04-01	5.0500	5.1100	5.0500	5.1100	-18.501%	28	6,527	-69.863%
2026-03-27	6.2700	6.2700	6.2700	6.2700	+16.111%	1	6,500	-75.439%
2026-03-26	5.4000	5.4000	5.4000	5.4000	+2.857%	1	6,499	-71.481%
2026-03-25	5.2500	5.2500	5.2500	5.2500	-0.943%	1	6,499	-70.667%
2026-03-18	5.3000	5.3000	5.3000	5.3000	+6.000%	3	6,500	-70.943%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-6.542%	1	6,497	-69.200%
2026-03-11	5.3500	5.3500	5.3500	5.3500	-0.926%	10	6,496	-71.215%
2026-03-10	5.4000	5.4000	5.4000	5.4000	-4.425%	2	6,496	-71.481%
2026-03-06	5.6500	5.6500	5.6500	5.6500	-3.419%	1	6,494	-72.743%
2026-03-02	5.8500	5.8500	5.8500	5.8500	+4.464%	3	6,494	-73.675%
2026-02-24	5.6000	5.6000	5.6000	5.6000	-13.313%	1	6,495	-72.500%
2026-02-17	6.4600	6.4600	6.4600	6.4600	-0.615%	3	6,495	-76.161%
2026-02-12	6.1000	6.6000	6.1000	6.5000	+18.830%	28	6,495	-76.308%
2026-02-09	5.5000	5.5000	5.4700	5.4700	-1.971%	4	6,494	-71.846%
2026-02-06	5.9500	5.9500	5.5500	5.5800	+11.600%	4	6,493	-72.401%
2026-02-05	4.9600	5.0000	4.9600	5.0000	+18.483%	3	6,491	-69.200%
2026-02-04	4.3000	4.3000	4.2200	4.2200	+8.205%	10	6,489	-63.507%
2026-02-03	3.8000	3.9000	3.8000	3.9000	+10.169%	2	6,493	-60.513%
2026-01-30	3.5400	3.5400	3.5400	3.5400	+1.143%	2	6,492	-56.497%
2026-01-27	3.8000	3.8000	3.5000	3.5000	-7.895%	32	6,492	-56.000%
2026-01-26	3.8000	3.8000	3.8000	3.8000	-6.173%	1	6,490	-59.474%
2026-01-15	4.0500	4.0500	4.0500	4.0500	+8.000%	1	6,489	-61.975%
2026-01-13	3.7100	3.7500	3.7100	3.7500	+1.626%	3	6,488	-58.933%
2026-01-09	3.6900	3.6900	3.6900	3.6900	-5.385%	4	6,488	-58.266%
2026-01-06	3.9000	3.9000	3.9000	3.9000	-5.109%	1	6,488	-60.513%
2026-01-02	4.1500	4.1500	4.1100	4.1100	-3.521%	11	6,487	-62.530%
2025-12-31	4.2600	4.2600	4.2600	4.2600	-0.930%	1	6,499	-63.850%
2025-12-30	4.3000	4.3000	4.3000	4.3000	0.000%	4	6,499	-64.186%
2025-12-29	4.3000	4.3000	4.3000	4.3000	0.000%	1	6,499	-64.186%
2025-12-24	4.3800	4.3800	4.3000	4.3000	-11.340%	4	6,501	-64.186%
2025-12-09	4.8500	4.8500	4.8500	4.8500	-5.088%	1	6,501	-68.247%
2025-12-08	5.1100	5.1100	5.1100	5.1100	+3.024%	1	6,500	-69.863%
2025-12-03	5.2000	5.2000	4.9600	4.9600	+2.268%	21	6,499	-68.952%
2025-12-02	4.8500	4.8500	4.8500	4.8500	-4.902%	2	6,520	-68.247%
2025-11-25	5.4500	5.4500	5.1000	5.1000	-6.422%	26	6,520	-69.804%
2025-11-24	5.4500	5.4500	5.4500	5.4500	-13.492%	1	6,522	-71.743%
2025-11-21	6.3000	6.3000	6.3000	6.3000	+14.545%	2	6,522	-75.556%
2025-11-18	5.5000	5.5000	5.5000	5.5000	+7.843%	2	6,520	-72.000%
2025-11-17	5.1000	5.1000	5.1000	5.1000	+8.051%	2	6,520	-69.804%
2025-11-13	4.7200	4.7200	4.7200	4.7200	+21.026%	1	6,518	-67.373%
2025-11-11	3.9000	3.9000	3.9000	3.9000	-5.109%	4	6,519	-60.513%
2025-11-07	4.1100	4.1100	4.1100	4.1100	-0.484%	4	6,519	-62.530%
2025-11-06	4.1300	4.1300	4.1300	4.1300	+24.024%	1	6,519	-62.712%
2025-11-03	3.2500	3.3300	3.2500	3.3300	-9.511%	4	6,520	-53.754%
2025-10-31	3.2600	3.6800	3.2600	3.6800	-8.911%	17	6,520	-58.152%
2025-10-29	4.1200	4.1200	4.0400	4.0400	-1.463%	3	6,534	-61.881%
2025-10-27	4.1000	4.1100	4.1000	4.1000	-4.651%	289	6,628	-62.439%
2025-10-24	4.3000	4.3000	4.3000	4.3000	-14.851%	1	6,628	-64.186%
2025-10-22	5.0500	5.0500	5.0500	5.0500	+10.989%	1	6,628	-69.505%
2025-10-21	4.6000	4.6000	4.5500	4.5500	-8.635%	23	6,627	-66.154%
2025-10-20	4.9800	4.9800	4.9800	4.9800	-9.455%	3	6,629	-69.076%
2025-10-17	5.5000	5.5000	5.5000	5.5000	-3.509%	1	6,632	-72.000%
2025-10-16	5.7000	5.7000	5.7000	5.7000	+2.888%	2	6,631	-72.982%
2025-10-15	5.4000	5.5400	5.4000	5.5400	+2.593%	4	6,629	-72.202%
2025-10-14	5.4000	5.4000	5.4000	5.4000	+11.340%	1	6,627	-71.481%
2025-10-13	4.9000	4.9000	4.8500	4.8500	-4.902%	7	6,627	-68.247%
2025-10-10	5.1000	5.1000	5.1000	5.1000	+21.429%	5	6,625	-69.804%
2025-10-08	4.2000	4.2000	4.2000	4.2000	-4.110%	11	6,620	-63.333%
2025-10-07	4.4300	4.4300	4.3800	4.3800	-1.573%	2	6,632	-64.840%
2025-10-06	4.4300	4.4500	4.4300	4.4500	+5.952%	48	6,632	-65.393%
2025-10-01	4.1500	4.2000	4.1500	4.2000	0.000%	5	6,596	-63.333%
2025-09-29	4.1500	4.2000	4.1500	4.2000	-3.448%	26	6,596	-63.333%
2025-09-26	4.3500	4.3500	4.3500	4.3500	+2.353%	2	6,584	-64.598%
2025-09-24	4.2500	4.2500	4.2500	4.2500	-0.468%	110	6,582	-63.765%
2025-09-23	4.0000	4.2700	4.0000	4.2700	+11.780%	10	6,582	-63.934%
2025-09-22	3.8000	3.8200	3.8000	3.8200	+6.111%	4	6,574	-59.686%
2025-09-19	3.6000	3.6000	3.6000	3.6000	-6.494%	2	6,571	-57.222%
2025-09-17	3.7000	3.8500	3.7000	3.8500	+3.495%	9	6,569	-60.000%
2025-09-15	3.7200	3.7200	3.7200	3.7200	+1.918%	1	6,566	-58.602%
2025-09-11	3.7000	3.7000	3.6500	3.6500	+1.389%	6	6,565	-57.808%
2025-09-10	3.5000	3.6000	3.5000	3.6000	+8.761%	4	6,561	-57.222%
2025-09-09	3.3000	3.3100	3.3000	3.3100	-3.216%	3	6,557	-53.474%
2025-09-08	3.4200	3.4200	3.4200	3.4200	+3.323%	1	6,554	-54.971%
2025-09-04	3.3500	3.3700	3.3100	3.3100	-9.315%	5	6,553	-53.474%
2025-09-03	3.6000	3.6500	3.6000	3.6500	-0.273%	4	6,557	-57.808%
2025-09-02	3.7500	3.7500	3.6600	3.6600	+4.571%	2	6,556	-57.923%
2025-08-26	3.5000	3.5000	3.5000	3.5000	0.000%	2	6,556	-56.000%
2025-08-22	3.5000	3.5000	3.5000	3.5000	-4.110%	30	6,554	-56.000%
2025-08-20	3.7000	3.7000	3.6000	3.6500	+10.272%	260	6,554	-57.808%
2025-08-19	3.3100	3.3100	3.3100	3.3100	+3.438%	2	6,410	-53.474%
2025-08-18	3.2000	3.2000	3.2000	3.2000	-5.882%	2	6,408	-51.875%
2025-08-13	3.4000	3.4000	3.4000	3.4000	-1.449%	1	6,406	-54.706%
2025-08-12	3.4500	3.4500	3.4500	3.4500	-2.817%	5	6,405	-55.362%
2025-08-06	3.7000	3.7000	3.5500	3.5500	-14.868%	19	6,400	-56.620%
2025-08-04	4.1500	4.1700	4.1000	4.1700	+1.707%	5	6,399	-63.070%
2025-08-01	4.1500	4.1500	3.9000	4.1000	+18.497%	17	6,396	-62.439%
2025-07-30	3.3500	3.4600	3.3500	3.4600	+0.290%	5	6,380	-55.491%
2025-07-29	3.3000	3.4500	3.3000	3.4500	+5.183%	6	6,375	-55.362%
2025-07-25	3.3100	3.3200	3.2700	3.2800	-10.627%	21	6,375	-53.049%
2025-07-21	3.6700	3.6700	3.6700	3.6700	-7.089%	1	6,372	-58.038%
2025-07-18	3.9500	3.9500	3.9500	3.9500	-1.250%	1	6,372	-61.013%
2025-07-15	4.0500	4.0500	3.9500	4.0000	-12.088%	106	6,373	-61.500%
2025-07-09	4.6000	4.6000	4.3000	4.5500	-5.208%	21	6,274	-66.154%
2025-07-08	4.8000	4.8000	4.8000	4.8000	+1.053%	2	6,273	-67.917%
2025-07-07	4.8500	4.8500	4.7000	4.7500	-6.863%	6	6,271	-67.579%
2025-07-01	5.1000	5.1900	5.1000	5.1000	-3.774%	6	6,271	-69.804%
2025-06-30	5.2700	5.3000	5.2700	5.3000	-7.343%	3	6,269	-70.943%
2025-06-25	5.7200	5.7200	5.7200	5.7200	+0.351%	2	6,270	-73.077%
2025-06-24	5.9500	5.9500	5.6000	5.7000	-12.308%	8	6,272	-72.982%
2025-06-23	6.5700	6.5900	6.4000	6.5000	+7.438%	14	6,270	-76.308%
2025-06-18	6.0500	6.0500	6.0500	6.0500	+0.833%	2	6,268	-74.545%
2025-06-16	6.1000	6.1000	5.9900	6.0000	-3.537%	6,005	6,268	-74.333%
2025-06-13	6.2400	6.2400	6.2200	6.2200	+0.323%	4	284	-75.241%
2025-06-12	6.3900	6.3900	6.2000	6.2000	+2.310%	2	284	-75.161%
2025-06-11	6.0600	6.0600	6.0600	6.0600	+0.165%	2	284	-74.587%
2025-06-10	6.0500	6.0500	6.0500	6.0500	+3.419%	2	282	-74.545%
2025-06-09	5.9400	5.9400	5.8500	5.8500	-1.681%	2	282	-73.675%
2025-06-06	5.9500	5.9500	5.9500	5.9500	-7.031%	2	282	-74.118%
2025-06-05	6.5400	6.5400	6.3500	6.4000	-0.929%	4	281	-75.938%
2025-06-04	6.4600	6.4600	6.4600	6.4600	+0.311%	2	281	-76.161%
2025-06-03	6.4400	6.4400	6.4400	6.4400	-1.679%	1	283	-76.087%
2025-06-02	6.6900	6.6900	6.5000	6.5500	-7.355%	4	284	-76.489%
2025-05-30	7.0700	7.0700	7.0700	7.0700	+5.522%	4	284	-78.218%
2025-05-29	6.5500	6.8400	6.5000	6.7000	-6.815%	10	282	-77.015%
2025-05-23	7.1900	7.1900	7.1900	7.1900	+3.453%	2	277	-78.581%
2025-05-22	7.0400	7.0400	6.9500	6.9500	-0.997%	2	277	-77.842%
2025-05-21	7.0200	7.0200	7.0200	7.0200	+4.000%	5	277	-78.063%
2025-05-20	6.7500	6.7500	6.7500	6.7500	+1.810%	3	277	-77.185%
2025-05-19	6.6300	6.6300	6.6300	6.6300	+4.409%	1	274	-76.772%
2025-05-14	6.3500	6.3500	6.3500	6.3500	+3.252%	1	275	-75.748%
2025-05-13	5.8500	6.1500	5.8500	6.1500	-2.381%	11	275	-74.959%
2025-05-12	6.0000	6.3000	6.0000	6.3000	-20.954%	41	276	-75.556%
2025-05-08	7.9000	7.9700	7.9000	7.9700	-0.375%	15	240	-80.678%
2025-05-07	8.1000	8.2000	7.9000	8.0000	-4.762%	10	225	-80.750%
2025-05-06	8.4000	8.4000	8.2000	8.4000	+5.000%	3	228	-81.667%
2025-05-05	8.0000	8.0000	8.0000	8.0000	+3.896%	1	225	-80.750%
2025-05-02	7.7000	7.7000	7.7000	7.7000	-3.750%	4	224	-80.000%
2025-05-01	7.7400	8.1500	7.7400	8.0000	+1.266%	88	222	-80.750%
2025-04-29	7.8100	7.9000	7.8100	7.9000	+3.268%	15	138	-80.506%
2025-04-28	7.6000	7.6500	7.6000	7.6500	-7.273%	5	123	-79.869%
2025-04-25	8.2500	8.2500	8.2500	8.2500	-0.602%	20	128	-81.333%
2025-04-24	8.3800	8.3800	8.3000	8.3000	-1.308%	12	118	-81.446%
2025-04-23	8.4100	8.4100	8.4100	8.4100	-14.184%	1	107	-81.688%
2025-04-22	10.1600	10.1600	9.8000	9.8000	-14.857%	2	108	-84.286%
2025-04-21	10.9500	11.7800	10.9500	11.5100	+9.619%	9	109	-86.620%
2025-04-17	10.4500	10.5000	10.4500	10.5000	-2.778%	8	96	-85.333%
2025-04-16	10.1500	10.8000	10.1500	10.8000	+14.286%	3	96	-85.741%
2025-04-14	9.0400	9.4500	9.0400	9.4500	-13.223%	3	93	-83.704%
2025-04-11	6.8800	10.8900	6.8800	10.8900	+3.027%	18	92	-85.859%
2025-04-10	10.5700	10.6500	10.5000	10.5700	+28.902%	7	92	-85.430%
2025-04-09	8.2000	8.2000	8.2000	8.2000	-21.905%	1	86	-81.220%
2025-04-08	9.2000	10.5000	9.1500	10.5000	-3.934%	13	87	-85.333%
2025-04-07	12.8200	13.3200	9.4500	10.9300	-4.123%	29	85	-85.910%
2025-04-04	13.6100	13.6100	10.1400	11.4000	+20.635%	22	70	-86.491%
2025-04-03	8.5000	9.7900	8.2000	9.4500	+35.000%	30	61	-83.704%
2025-04-02	7.0000	7.0000	7.0000	7.0000	-8.497%	30	32	-78.000%
2025-04-01	7.5000	7.6500	7.5000	7.6500	-7.273%	5	3	-79.869%
2025-03-31	8.2500	8.2500	8.2500	8.2500	+48.917%	3	5	-81.333%
2025-03-24	5.5400	5.5400	5.5400	5.5400	-14.506%	1	2	-72.202%
2025-03-21	6.4400	6.4800	6.4400	6.4800	+24.615%	4	2	-76.235%
2025-02-27	5.2000	5.2000	5.2000	5.2000	0.000%	1	1	-70.385%