Dark

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

EOD

Jul 2, 2026

2.800.000%(0.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.7900	2.8000	2.7900	2.8000	0.000%	9	6,464	0.000%
2026-07-01	2.8000	2.8000	2.8000	2.8000	-4.110%	5	6,464	0.000%
2026-06-30	2.8800	2.9500	2.8800	2.9200	-4.262%	4	6,464	-4.110%
2026-06-29	3.0500	3.0500	3.0500	3.0500	-8.133%	1	6,468	-8.197%
2026-06-26	3.3900	3.3900	3.3200	3.3200	-3.207%	2	6,468	-15.663%
2026-06-25	3.5000	3.5000	3.4300	3.4300	+17.869%	2	6,468	-18.367%
2026-06-24	2.9100	2.9100	2.9100	2.9100	-6.129%	2	6,467	-3.780%
2026-06-23	3.1000	3.1000	3.1000	3.1000	-1.587%	15	6,467	-9.677%
2026-06-22	3.0000	3.1500	2.8500	3.1500	+12.500%	21	6,482	-11.111%
2026-06-17	2.8000	2.8000	2.8000	2.8000	+3.704%	4	6,479	0.000%
2026-06-09	2.7000	2.7000	2.7000	2.7000	+0.746%	15	6,479	+3.704%
2026-06-08	2.7000	2.7000	2.6800	2.6800	+9.388%	61	6,494	+4.478%
2026-06-05	2.4200	2.4500	2.4200	2.4500	+0.823%	5	6,530	+14.286%
2026-06-03	2.3100	2.4300	2.3100	2.4300	+16.827%	2	6,529	+15.226%
2026-05-29	2.0400	2.0800	2.0400	2.0800	+0.971%	4	6,529	+34.615%
2026-05-20	2.0600	2.0600	2.0600	2.0600	-5.069%	1	6,528	+35.922%
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	+33.333%
2026-05-13	2.1300	2.1300	2.1300	2.1300	-0.467%	1	6,527	+31.455%
2026-05-12	2.1400	2.1400	2.1400	2.1400	+4.902%	1	6,528	+30.841%
2026-05-08	2.0900	2.1000	2.0400	2.0400	-5.556%	5	6,528	+37.255%
2026-05-05	2.1800	2.1800	2.1600	2.1600	-4.000%	23	6,523	+29.630%
2026-05-04	2.1800	2.3400	2.1800	2.2500	-3.433%	21	6,519	+24.444%
2026-05-01	2.3200	2.3300	2.2800	2.3300	-1.271%	24	6,522	+20.172%
2026-04-30	2.4100	2.4100	2.3500	2.3600	-4.453%	9	6,522	+18.644%
2026-04-29	2.6000	2.6200	2.4700	2.4700	-11.786%	26	6,524	+13.360%
2026-04-27	2.8000	2.8000	2.8000	2.8000	-4.762%	2	6,525	0.000%
2026-04-24	2.9700	2.9700	2.9400	2.9400	-1.342%	3	6,527	-4.762%
2026-04-23	2.9800	2.9800	2.9800	2.9800	-2.295%	10	6,529	-6.040%
2026-04-22	3.1500	3.1500	3.0500	3.0500	-5.280%	11	6,539	-8.197%
2026-04-21	3.1500	3.2200	3.1000	3.2200	+2.222%	10	6,524	-13.043%
2026-04-17	3.1500	3.1500	3.1500	3.1500	-8.430%	1	6,524	-11.111%
2026-04-15	3.4400	3.4400	3.4400	3.4400	-0.290%	2	6,524	-18.605%
2026-04-14	3.4200	3.4500	3.4200	3.4500	-11.538%	12	6,524	-18.841%
2026-04-10	4.1000	4.1000	3.9000	3.9000	-27.103%	6	6,526	-28.205%
2026-04-07	5.3500	5.3500	5.3500	5.3500	+4.697%	1	6,528	-47.664%
2026-04-01	5.0500	5.1100	5.0500	5.1100	-18.501%	28	6,527	-45.205%
2026-03-27	6.2700	6.2700	6.2700	6.2700	+16.111%	1	6,500	-55.343%
2026-03-26	5.4000	5.4000	5.4000	5.4000	+2.857%	1	6,499	-48.148%
2026-03-25	5.2500	5.2500	5.2500	5.2500	-0.943%	1	6,499	-46.667%
2026-03-18	5.3000	5.3000	5.3000	5.3000	+6.000%	3	6,500	-47.170%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-6.542%	1	6,497	-44.000%
2026-03-11	5.3500	5.3500	5.3500	5.3500	-0.926%	10	6,496	-47.664%
2026-03-10	5.4000	5.4000	5.4000	5.4000	-4.425%	2	6,496	-48.148%
2026-03-06	5.6500	5.6500	5.6500	5.6500	-3.419%	1	6,494	-50.442%
2026-03-02	5.8500	5.8500	5.8500	5.8500	+4.464%	3	6,494	-52.137%
2026-02-24	5.6000	5.6000	5.6000	5.6000	-13.313%	1	6,495	-50.000%
2026-02-17	6.4600	6.4600	6.4600	6.4600	-0.615%	3	6,495	-56.656%
2026-02-12	6.1000	6.6000	6.1000	6.5000	+18.830%	28	6,495	-56.923%
2026-02-09	5.5000	5.5000	5.4700	5.4700	-1.971%	4	6,494	-48.812%
2026-02-06	5.9500	5.9500	5.5500	5.5800	+11.600%	4	6,493	-49.821%
2026-02-05	4.9600	5.0000	4.9600	5.0000	+18.483%	3	6,491	-44.000%
2026-02-04	4.3000	4.3000	4.2200	4.2200	+8.205%	10	6,489	-33.649%
2026-02-03	3.8000	3.9000	3.8000	3.9000	+10.169%	2	6,493	-28.205%
2026-01-30	3.5400	3.5400	3.5400	3.5400	+1.143%	2	6,492	-20.904%
2026-01-27	3.8000	3.8000	3.5000	3.5000	-7.895%	32	6,492	-20.000%
2026-01-26	3.8000	3.8000	3.8000	3.8000	-6.173%	1	6,490	-26.316%
2026-01-15	4.0500	4.0500	4.0500	4.0500	+8.000%	1	6,489	-30.864%
2026-01-13	3.7100	3.7500	3.7100	3.7500	+1.626%	3	6,488	-25.333%
2026-01-09	3.6900	3.6900	3.6900	3.6900	-5.385%	4	6,488	-24.119%
2026-01-06	3.9000	3.9000	3.9000	3.9000	-5.109%	1	6,488	-28.205%
2026-01-02	4.1500	4.1500	4.1100	4.1100	-3.521%	11	6,487	-31.873%
2025-12-31	4.2600	4.2600	4.2600	4.2600	-0.930%	1	6,499	-34.272%
2025-12-30	4.3000	4.3000	4.3000	4.3000	0.000%	4	6,499	-34.884%
2025-12-29	4.3000	4.3000	4.3000	4.3000	0.000%	1	6,499	-34.884%
2025-12-24	4.3800	4.3800	4.3000	4.3000	-11.340%	4	6,501	-34.884%
2025-12-09	4.8500	4.8500	4.8500	4.8500	-5.088%	1	6,501	-42.268%
2025-12-08	5.1100	5.1100	5.1100	5.1100	+3.024%	1	6,500	-45.205%
2025-12-03	5.2000	5.2000	4.9600	4.9600	+2.268%	21	6,499	-43.548%
2025-12-02	4.8500	4.8500	4.8500	4.8500	-4.902%	2	6,520	-42.268%
2025-11-25	5.4500	5.4500	5.1000	5.1000	-6.422%	26	6,520	-45.098%
2025-11-24	5.4500	5.4500	5.4500	5.4500	-13.492%	1	6,522	-48.624%
2025-11-21	6.3000	6.3000	6.3000	6.3000	+14.545%	2	6,522	-55.556%
2025-11-18	5.5000	5.5000	5.5000	5.5000	+7.843%	2	6,520	-49.091%
2025-11-17	5.1000	5.1000	5.1000	5.1000	+8.051%	2	6,520	-45.098%
2025-11-13	4.7200	4.7200	4.7200	4.7200	+21.026%	1	6,518	-40.678%
2025-11-11	3.9000	3.9000	3.9000	3.9000	-5.109%	4	6,519	-28.205%
2025-11-07	4.1100	4.1100	4.1100	4.1100	-0.484%	4	6,519	-31.873%
2025-11-06	4.1300	4.1300	4.1300	4.1300	+24.024%	1	6,519	-32.203%
2025-11-03	3.2500	3.3300	3.2500	3.3300	-9.511%	4	6,520	-15.916%
2025-10-31	3.2600	3.6800	3.2600	3.6800	-8.911%	17	6,520	-23.913%
2025-10-29	4.1200	4.1200	4.0400	4.0400	-1.463%	3	6,534	-30.693%
2025-10-27	4.1000	4.1100	4.1000	4.1000	-4.651%	289	6,628	-31.707%
2025-10-24	4.3000	4.3000	4.3000	4.3000	-14.851%	1	6,628	-34.884%
2025-10-22	5.0500	5.0500	5.0500	5.0500	+10.989%	1	6,628	-44.554%
2025-10-21	4.6000	4.6000	4.5500	4.5500	-8.635%	23	6,627	-38.462%
2025-10-20	4.9800	4.9800	4.9800	4.9800	-9.455%	3	6,629	-43.775%
2025-10-17	5.5000	5.5000	5.5000	5.5000	-3.509%	1	6,632	-49.091%
2025-10-16	5.7000	5.7000	5.7000	5.7000	+2.888%	2	6,631	-50.877%
2025-10-15	5.4000	5.5400	5.4000	5.5400	+2.593%	4	6,629	-49.458%
2025-10-14	5.4000	5.4000	5.4000	5.4000	+11.340%	1	6,627	-48.148%
2025-10-13	4.9000	4.9000	4.8500	4.8500	-4.902%	7	6,627	-42.268%
2025-10-10	5.1000	5.1000	5.1000	5.1000	+21.429%	5	6,625	-45.098%
2025-10-08	4.2000	4.2000	4.2000	4.2000	-4.110%	11	6,620	-33.333%
2025-10-07	4.4300	4.4300	4.3800	4.3800	-1.573%	2	6,632	-36.073%
2025-10-06	4.4300	4.4500	4.4300	4.4500	+5.952%	48	6,632	-37.079%
2025-10-01	4.1500	4.2000	4.1500	4.2000	0.000%	5	6,596	-33.333%
2025-09-29	4.1500	4.2000	4.1500	4.2000	-3.448%	26	6,596	-33.333%
2025-09-26	4.3500	4.3500	4.3500	4.3500	+2.353%	2	6,584	-35.632%
2025-09-24	4.2500	4.2500	4.2500	4.2500	-0.468%	110	6,582	-34.118%
2025-09-23	4.0000	4.2700	4.0000	4.2700	+11.780%	10	6,582	-34.426%
2025-09-22	3.8000	3.8200	3.8000	3.8200	+6.111%	4	6,574	-26.702%
2025-09-19	3.6000	3.6000	3.6000	3.6000	-6.494%	2	6,571	-22.222%
2025-09-17	3.7000	3.8500	3.7000	3.8500	+3.495%	9	6,569	-27.273%
2025-09-15	3.7200	3.7200	3.7200	3.7200	+1.918%	1	6,566	-24.731%
2025-09-11	3.7000	3.7000	3.6500	3.6500	+1.389%	6	6,565	-23.288%
2025-09-10	3.5000	3.6000	3.5000	3.6000	+8.761%	4	6,561	-22.222%
2025-09-09	3.3000	3.3100	3.3000	3.3100	-3.216%	3	6,557	-15.408%
2025-09-08	3.4200	3.4200	3.4200	3.4200	+3.323%	1	6,554	-18.129%
2025-09-04	3.3500	3.3700	3.3100	3.3100	-9.315%	5	6,553	-15.408%
2025-09-03	3.6000	3.6500	3.6000	3.6500	-0.273%	4	6,557	-23.288%
2025-09-02	3.7500	3.7500	3.6600	3.6600	+4.571%	2	6,556	-23.497%
2025-08-26	3.5000	3.5000	3.5000	3.5000	0.000%	2	6,556	-20.000%
2025-08-22	3.5000	3.5000	3.5000	3.5000	-4.110%	30	6,554	-20.000%
2025-08-20	3.7000	3.7000	3.6000	3.6500	+10.272%	260	6,554	-23.288%
2025-08-19	3.3100	3.3100	3.3100	3.3100	+3.438%	2	6,410	-15.408%
2025-08-18	3.2000	3.2000	3.2000	3.2000	-5.882%	2	6,408	-12.500%
2025-08-13	3.4000	3.4000	3.4000	3.4000	-1.449%	1	6,406	-17.647%
2025-08-12	3.4500	3.4500	3.4500	3.4500	-2.817%	5	6,405	-18.841%
2025-08-06	3.7000	3.7000	3.5500	3.5500	-14.868%	19	6,400	-21.127%
2025-08-04	4.1500	4.1700	4.1000	4.1700	+1.707%	5	6,399	-32.854%
2025-08-01	4.1500	4.1500	3.9000	4.1000	+18.497%	17	6,396	-31.707%
2025-07-30	3.3500	3.4600	3.3500	3.4600	+0.290%	5	6,380	-19.075%
2025-07-29	3.3000	3.4500	3.3000	3.4500	+5.183%	6	6,375	-18.841%
2025-07-25	3.3100	3.3200	3.2700	3.2800	-10.627%	21	6,375	-14.634%
2025-07-21	3.6700	3.6700	3.6700	3.6700	-7.089%	1	6,372	-23.706%
2025-07-18	3.9500	3.9500	3.9500	3.9500	-1.250%	1	6,372	-29.114%
2025-07-15	4.0500	4.0500	3.9500	4.0000	-12.088%	106	6,373	-30.000%
2025-07-09	4.6000	4.6000	4.3000	4.5500	-5.208%	21	6,274	-38.462%
2025-07-08	4.8000	4.8000	4.8000	4.8000	+1.053%	2	6,273	-41.667%
2025-07-07	4.8500	4.8500	4.7000	4.7500	-6.863%	6	6,271	-41.053%
2025-07-01	5.1000	5.1900	5.1000	5.1000	-3.774%	6	6,271	-45.098%
2025-06-30	5.2700	5.3000	5.2700	5.3000	-7.343%	3	6,269	-47.170%
2025-06-25	5.7200	5.7200	5.7200	5.7200	+0.351%	2	6,270	-51.049%
2025-06-24	5.9500	5.9500	5.6000	5.7000	-12.308%	8	6,272	-50.877%
2025-06-23	6.5700	6.5900	6.4000	6.5000	+7.438%	14	6,270	-56.923%
2025-06-18	6.0500	6.0500	6.0500	6.0500	+0.833%	2	6,268	-53.719%
2025-06-16	6.1000	6.1000	5.9900	6.0000	-3.537%	6,005	6,268	-53.333%
2025-06-13	6.2400	6.2400	6.2200	6.2200	+0.323%	4	284	-54.984%
2025-06-12	6.3900	6.3900	6.2000	6.2000	+2.310%	2	284	-54.839%
2025-06-11	6.0600	6.0600	6.0600	6.0600	+0.165%	2	284	-53.795%
2025-06-10	6.0500	6.0500	6.0500	6.0500	+3.419%	2	282	-53.719%
2025-06-09	5.9400	5.9400	5.8500	5.8500	-1.681%	2	282	-52.137%
2025-06-06	5.9500	5.9500	5.9500	5.9500	-7.031%	2	282	-52.941%
2025-06-05	6.5400	6.5400	6.3500	6.4000	-0.929%	4	281	-56.250%
2025-06-04	6.4600	6.4600	6.4600	6.4600	+0.311%	2	281	-56.656%
2025-06-03	6.4400	6.4400	6.4400	6.4400	-1.679%	1	283	-56.522%
2025-06-02	6.6900	6.6900	6.5000	6.5500	-7.355%	4	284	-57.252%
2025-05-30	7.0700	7.0700	7.0700	7.0700	+5.522%	4	284	-60.396%
2025-05-29	6.5500	6.8400	6.5000	6.7000	-6.815%	10	282	-58.209%
2025-05-23	7.1900	7.1900	7.1900	7.1900	+3.453%	2	277	-61.057%
2025-05-22	7.0400	7.0400	6.9500	6.9500	-0.997%	2	277	-59.712%
2025-05-21	7.0200	7.0200	7.0200	7.0200	+4.000%	5	277	-60.114%
2025-05-20	6.7500	6.7500	6.7500	6.7500	+1.810%	3	277	-58.519%
2025-05-19	6.6300	6.6300	6.6300	6.6300	+4.409%	1	274	-57.768%
2025-05-14	6.3500	6.3500	6.3500	6.3500	+3.252%	1	275	-55.906%
2025-05-13	5.8500	6.1500	5.8500	6.1500	-2.381%	11	275	-54.472%
2025-05-12	6.0000	6.3000	6.0000	6.3000	-20.954%	41	276	-55.556%
2025-05-08	7.9000	7.9700	7.9000	7.9700	-0.375%	15	240	-64.868%
2025-05-07	8.1000	8.2000	7.9000	8.0000	-4.762%	10	225	-65.000%
2025-05-06	8.4000	8.4000	8.2000	8.4000	+5.000%	3	228	-66.667%
2025-05-05	8.0000	8.0000	8.0000	8.0000	+3.896%	1	225	-65.000%
2025-05-02	7.7000	7.7000	7.7000	7.7000	-3.750%	4	224	-63.636%
2025-05-01	7.7400	8.1500	7.7400	8.0000	+1.266%	88	222	-65.000%
2025-04-29	7.8100	7.9000	7.8100	7.9000	+3.268%	15	138	-64.557%
2025-04-28	7.6000	7.6500	7.6000	7.6500	-7.273%	5	123	-63.399%
2025-04-25	8.2500	8.2500	8.2500	8.2500	-0.602%	20	128	-66.061%
2025-04-24	8.3800	8.3800	8.3000	8.3000	-1.308%	12	118	-66.265%
2025-04-23	8.4100	8.4100	8.4100	8.4100	-14.184%	1	107	-66.706%
2025-04-22	10.1600	10.1600	9.8000	9.8000	-14.857%	2	108	-71.429%
2025-04-21	10.9500	11.7800	10.9500	11.5100	+9.619%	9	109	-75.673%
2025-04-17	10.4500	10.5000	10.4500	10.5000	-2.778%	8	96	-73.333%
2025-04-16	10.1500	10.8000	10.1500	10.8000	+14.286%	3	96	-74.074%
2025-04-14	9.0400	9.4500	9.0400	9.4500	-13.223%	3	93	-70.370%
2025-04-11	6.8800	10.8900	6.8800	10.8900	+3.027%	18	92	-74.288%
2025-04-10	10.5700	10.6500	10.5000	10.5700	+28.902%	7	92	-73.510%
2025-04-09	8.2000	8.2000	8.2000	8.2000	-21.905%	1	86	-65.854%
2025-04-08	9.2000	10.5000	9.1500	10.5000	-3.934%	13	87	-73.333%
2025-04-07	12.8200	13.3200	9.4500	10.9300	-4.123%	29	85	-74.382%
2025-04-04	13.6100	13.6100	10.1400	11.4000	+20.635%	22	70	-75.439%
2025-04-03	8.5000	9.7900	8.2000	9.4500	+35.000%	30	61	-70.370%
2025-04-02	7.0000	7.0000	7.0000	7.0000	-8.497%	30	32	-60.000%
2025-04-01	7.5000	7.6500	7.5000	7.6500	-7.273%	5	3	-63.399%
2025-03-31	8.2500	8.2500	8.2500	8.2500	+48.917%	3	5	-66.061%
2025-03-24	5.5400	5.5400	5.5400	5.5400	-14.506%	1	2	-49.458%
2025-03-21	6.4400	6.4800	6.4400	6.4800	+24.615%	4	2	-56.790%
2025-02-27	5.2000	5.2000	5.2000	5.2000	0.000%	1	1	-46.154%