Dark

AMZN20271217P125
AMZN Dec 17 2027 125.00 Put (AMZN271217P00125000)
option OPRA

EOD

Aug 18, 2026

1.78+1.714%(+0.03)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.7900	1.7900	1.7800	1.7800	+1.714%	150	928	0.000%
2026-08-17	1.7500	1.7500	1.7500	1.7500	0.000%	3	864	+1.714%
2026-08-14	1.7500	1.7500	1.7500	1.7500	-1.130%	1	861	+1.714%
2026-08-12	1.7700	1.7700	1.7700	1.7700	+0.568%	2	861	+0.565%
2026-08-11	1.7700	1.7700	1.7600	1.7600	-0.565%	4	861	+1.136%
2026-08-07	1.7700	1.7700	1.7700	1.7700	-3.804%	2	857	+0.565%
2026-08-05	1.8300	1.8400	1.8300	1.8400	+1.099%	100	856	-3.261%
2026-08-04	1.7500	1.8200	1.7500	1.8200	+7.059%	78	806	-2.198%
2026-08-03	1.6900	1.7000	1.6000	1.7000	-8.108%	53	768	+4.706%
2026-07-31	1.8500	1.8500	1.8500	1.8500	-38.127%	1	753	-3.784%
2026-07-24	2.8800	2.9900	2.8800	2.9900	+8.727%	10	753	-40.468%
2026-07-16	2.7000	2.7500	2.6700	2.7500	-2.135%	204	753	-35.273%
2026-07-15	2.8200	2.8200	2.8100	2.8100	-9.355%	8	653	-36.655%
2026-07-09	3.1000	3.1000	3.1000	3.1000	-19.481%	8	649	-42.581%
2026-06-26	3.9200	3.9200	3.8500	3.8500	+14.925%	2	649	-53.766%
2026-06-24	3.3500	3.3500	3.3500	3.3500	-6.944%	3	649	-46.866%
2026-06-23	3.6000	3.6000	3.6000	3.6000	0.000%	84	651	-50.556%
2026-06-22	3.6000	3.6000	3.6000	3.6000	+12.500%	3	680	-50.556%
2026-06-18	3.2000	3.2000	3.2000	3.2000	-1.538%	4	677	-44.375%
2026-06-09	3.2500	3.2500	3.2500	3.2500	+16.906%	11	677	-45.231%
2026-06-05	2.7800	2.7800	2.7800	2.7800	+13.008%	4	676	-35.971%
2026-06-01	2.4600	2.4600	2.4600	2.4600	+3.361%	1	675	-27.642%
2026-05-29	2.3800	2.3800	2.3800	2.3800	0.000%	1	675	-25.210%
2026-05-27	2.3500	2.3800	2.3500	2.3800	0.000%	100	675	-25.210%
2026-05-26	2.3900	2.4000	2.3800	2.3800	+6.250%	75	667	-25.210%
2026-05-22	2.3800	2.3800	2.2400	2.2400	-7.438%	2	666	-20.536%
2026-05-18	2.4200	2.4200	2.4200	2.4200	-0.820%	5	666	-26.446%
2026-05-14	2.3900	2.4400	2.3900	2.4400	+4.274%	2	671	-27.049%
2026-05-08	2.3500	2.4200	2.3400	2.3400	0.000%	42	671	-23.932%
2026-05-06	2.3400	2.3400	2.3400	2.3400	-6.400%	1	673	-23.932%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-3.846%	2	672	-28.800%
2026-04-30	2.6000	2.6000	2.6000	2.6000	-11.263%	2	670	-31.538%
2026-04-29	2.9300	2.9300	2.9300	2.9300	-6.984%	20	668	-39.249%
2026-04-28	3.1500	3.1500	3.1500	3.1500	+1.613%	10	668	-43.492%
2026-04-27	3.1700	3.1700	3.1000	3.1000	-3.125%	51	721	-42.581%
2026-04-24	3.2000	3.2000	3.2000	3.2000	-14.667%	5	679	-44.375%
2026-04-20	3.7500	3.7500	3.7500	3.7500	-38.725%	1	684	-52.533%
2026-04-07	6.1200	6.1200	6.1200	6.1200	+2.857%	1	684	-70.915%
2026-04-06	5.9500	5.9500	5.9500	5.9500	-16.899%	1	684	-70.084%
2026-03-27	6.9000	7.1600	6.9000	7.1600	+29.710%	3	685	-75.140%
2026-03-17	5.6000	5.6000	5.5200	5.5200	-13.750%	56	686	-67.754%
2026-03-16	6.4000	6.4000	6.4000	6.4000	-12.925%	35	632	-72.188%
2026-03-03	7.3500	7.3500	7.3500	7.3500	+9.701%	230	597	-75.782%
2026-03-02	6.7000	6.7000	6.7000	6.7000	0.000%	1	394	-73.433%
2026-02-18	6.7000	6.7000	6.7000	6.7000	-6.031%	1	394	-73.433%
2026-02-17	7.1300	7.1300	7.1300	7.1300	-4.295%	20	395	-75.035%
2026-02-12	7.0200	7.5500	7.0200	7.4500	+7.659%	21	415	-76.107%
2026-02-11	6.9200	6.9200	6.9200	6.9200	-1.143%	10	414	-74.277%
2026-02-06	7.1500	7.1500	6.9800	7.0000	+78.571%	61	404	-74.571%
2026-02-02	3.9400	3.9400	3.9200	3.9200	-8.197%	20	424	-54.592%
2026-01-23	4.2700	4.2700	4.2700	4.2700	+0.235%	2	440	-58.314%
2026-01-13	4.2600	4.2600	4.2600	4.2600	+3.148%	1	442	-58.216%
2026-01-12	4.1300	4.1300	4.1300	4.1300	-10.217%	1	441	-56.901%
2026-01-07	4.6000	4.6000	4.6000	4.6000	-1.709%	1	441	-61.304%
2026-01-06	4.7000	4.7000	4.6800	4.6800	-4.294%	4	442	-61.966%
2026-01-05	4.8900	4.8900	4.8900	4.8900	-8.769%	6	444	-63.599%
2026-01-02	4.8000	5.3600	4.8000	5.3600	+9.388%	8	448	-66.791%
2025-12-31	4.9000	4.9000	4.9000	4.9000	+0.410%	6	447	-63.673%
2025-12-29	4.9000	4.9000	4.8800	4.8800	-0.611%	7	447	-63.525%
2025-12-23	4.9100	4.9100	4.9100	4.9100	-9.242%	1	448	-63.747%
2025-12-10	5.4100	5.4100	5.4100	5.4100	-3.393%	1	447	-67.098%
2025-12-09	5.6000	5.6000	5.6000	5.6000	+0.901%	1	447	-68.214%
2025-12-05	5.6000	5.6000	5.5500	5.5500	+1.835%	4	446	-67.928%
2025-12-02	5.4600	5.4600	5.4500	5.4500	-3.540%	4	442	-67.339%
2025-12-01	5.5000	5.6500	5.5000	5.6500	-2.418%	3	439	-68.496%
2025-11-28	5.7500	5.7900	5.7500	5.7900	-7.360%	2	437	-69.257%
2025-11-24	6.2500	6.2500	6.2500	6.2500	-5.446%	1	437	-71.520%
2025-11-19	6.6100	6.6100	6.6100	6.6100	+73.037%	1	437	-73.071%
2025-11-03	3.8000	3.8300	3.7800	3.8200	+0.526%	20	449	-53.403%
2025-10-31	3.8000	3.8000	3.7800	3.8000	-26.214%	11	449	-53.158%
2025-10-30	5.2000	5.2500	5.1500	5.1500	+9.808%	35	453	-65.437%
2025-10-29	4.7000	4.7000	4.6900	4.6900	-1.263%	2	450	-62.047%
2025-10-28	4.7500	4.7500	4.7500	4.7500	-2.062%	2	451	-62.526%
2025-10-24	4.9500	4.9500	4.8500	4.8500	-9.851%	16	450	-63.299%
2025-10-21	5.3800	5.3800	5.3800	5.3800	-9.580%	10	461	-66.914%
2025-10-20	6.1200	6.1200	5.8600	5.9500	-7.752%	4	461	-70.084%
2025-10-17	6.4500	6.4500	6.4500	6.4500	+3.200%	1	461	-72.403%
2025-10-15	6.2500	6.2500	6.2500	6.2500	+26.263%	10	460	-71.520%
2025-10-02	4.9500	4.9500	4.9000	4.9500	+4.211%	10	455	-64.040%
2025-10-01	4.8000	4.8000	4.7500	4.7500	+1.064%	7	453	-62.526%
2025-09-29	4.7500	4.8000	4.7000	4.7000	-3.093%	35	453	-62.128%
2025-09-26	4.8500	4.8500	4.8500	4.8500	-1.020%	10	473	-63.299%
2025-09-25	4.9000	4.9000	4.9000	4.9000	-2.778%	1	473	-63.673%
2025-09-24	5.0000	5.0400	5.0000	5.0400	+6.105%	30	473	-64.683%
2025-09-23	4.7500	4.7500	4.7500	4.7500	+13.095%	1	468	-62.526%
2025-09-18	4.2000	4.2900	4.2000	4.2000	-3.890%	4	467	-57.619%
2025-09-17	4.3500	4.3700	4.3500	4.3700	+6.068%	3	466	-59.268%
2025-09-16	4.1200	4.1300	4.0800	4.1200	-3.513%	51	467	-56.796%
2025-09-10	4.1100	4.2700	4.1100	4.2700	+8.101%	120	466	-58.314%
2025-09-08	3.9500	3.9500	3.9500	3.9500	-0.504%	71	358	-54.937%
2025-09-05	3.9400	3.9700	3.9400	3.9700	-4.337%	6	294	-55.164%
2025-09-03	4.1500	4.1500	4.1500	4.1500	-3.712%	2	289	-57.108%
2025-09-02	4.2100	4.3100	4.2100	4.3100	+6.420%	31	289	-58.701%
2025-08-22	4.0500	4.0500	4.0500	4.0500	-7.323%	2	258	-56.049%
2025-08-21	4.3200	4.3700	4.3200	4.3700	+21.389%	8	259	-59.268%
2025-08-14	3.6700	3.6700	3.6000	3.6000	-11.111%	24	251	-50.556%
2025-08-06	4.1500	4.1500	4.0500	4.0500	-12.903%	2	233	-56.049%
2025-08-04	4.6500	4.6500	4.6500	4.6500	+0.432%	3	234	-61.720%
2025-08-01	4.6800	4.7500	4.5500	4.6300	+20.260%	77	231	-61.555%
2025-07-29	3.8500	3.8500	3.8500	3.8500	+4.054%	2	160	-53.766%
2025-07-28	3.7000	3.7000	3.7000	3.7000	-1.333%	1	162	-51.892%
2025-07-25	3.7500	3.7500	3.7500	3.7500	0.000%	5	162	-52.533%
2025-07-24	3.8500	3.8500	3.7500	3.7500	-10.287%	2	162	-52.533%
2025-07-21	4.2500	4.2500	4.1800	4.1800	-23.303%	6	161	-57.416%
2025-07-07	5.5500	5.5500	5.4500	5.4500	-6.034%	2	167	-67.339%
2025-07-01	5.9400	5.9400	5.7500	5.8000	-2.027%	4	167	-69.310%
2025-06-30	5.8900	5.9200	5.8900	5.9200	-0.504%	4	167	-69.932%
2025-06-26	5.9500	5.9500	5.9500	5.9500	-9.160%	10	164	-70.084%
2025-06-25	6.7400	6.7400	6.5200	6.5500	0.000%	6	154	-72.824%
2025-06-24	6.7100	6.7100	6.4500	6.5500	-9.280%	8	154	-72.824%
2025-06-23	7.2500	7.3400	7.2200	7.2200	+6.963%	10	154	-75.346%
2025-06-18	6.7500	6.7500	6.7500	6.7500	0.000%	15	149	-73.630%
2025-06-11	6.7500	6.7500	6.7500	6.7500	+1.964%	2	149	-73.630%
2025-06-09	6.7900	6.7900	6.6200	6.6200	-2.790%	4	147	-73.112%
2025-06-06	7.0000	7.0000	6.8100	6.8100	-6.456%	102	147	-73.862%
2025-06-05	7.1000	7.3400	7.1000	7.2800	-1.622%	9	96	-75.549%
2025-06-03	7.4000	7.4000	7.4000	7.4000	-2.887%	1	94	-75.946%
2025-05-29	7.8400	7.8400	7.5500	7.6200	-2.308%	10	93	-76.640%
2025-05-27	7.8000	7.8000	7.8000	7.8000	-3.704%	1	90	-77.179%
2025-05-23	8.4000	8.4000	8.1000	8.1000	+1.631%	4	91	-78.025%
2025-05-21	7.9700	7.9700	7.9700	7.9700	+3.506%	1	91	-77.666%
2025-05-20	7.7000	7.7000	7.7000	7.7000	+3.356%	1	90	-76.883%
2025-05-16	7.4500	7.4500	7.4500	7.4500	+8.759%	50	90	-76.107%
2025-05-12	6.8500	6.8500	6.8500	6.8500	-20.349%	1	115	-74.015%
2025-05-09	8.6000	8.6000	8.6000	8.6000	-2.825%	2	115	-79.302%
2025-05-08	9.0200	9.0200	8.8500	8.8500	+2.312%	6	115	-79.887%
2025-05-02	8.9000	8.9000	8.6500	8.6500	-4.420%	4	116	-79.422%
2025-05-01	9.0000	9.0500	9.0000	9.0500	-4.737%	11	115	-80.331%
2025-04-30	9.5000	9.5000	9.5000	9.5000	+1.064%	10	115	-81.263%
2025-04-24	9.5000	9.5000	9.4000	9.4000	-2.083%	3	115	-81.064%
2025-04-23	9.6000	9.6000	9.6000	9.6000	-15.493%	15	115	-81.458%
2025-04-22	11.3600	11.3600	11.3600	11.3600	-12.142%	1	115	-84.331%
2025-04-21	12.6000	12.9300	12.6000	12.9300	+20.841%	10	115	-86.234%
2025-04-15	10.7000	10.7000	10.7000	10.7000	-1.382%	1	110	-83.364%
2025-04-14	10.8500	10.8500	10.8500	10.8500	+8.500%	1	109	-83.594%
2025-04-11	10.0000	10.0000	10.0000	10.0000	-19.355%	4	109	-82.200%
2025-04-10	12.4000	12.4000	12.4000	12.4000	+1.639%	40	107	-85.645%
2025-04-08	12.2600	12.2600	12.2000	12.2000	+2.092%	5	73	-85.410%
2025-04-07	14.8500	14.8500	11.0000	11.9500	+3.463%	55	68	-85.105%
2025-04-04	13.2000	13.2500	11.5500	11.5500	+12.683%	12	21	-84.589%
2025-04-03	10.8000	11.0000	10.2500	10.2500	+25.767%	10	19	-82.634%
2025-04-02	8.5000	8.5000	7.9500	8.1500	-15.893%	3	11	-78.160%
2025-03-31	9.0700	9.8500	8.6600	9.6900	+17.455%	5	12	-81.631%
2025-03-28	8.2500	8.2500	8.2500	8.2500	+10.887%	2	8	-78.424%
2025-03-24	7.0000	7.4400	7.0000	7.4400	-10.469%	2	7	-76.075%
2025-03-21	8.3000	8.3100	8.3000	8.3100	+3.875%	4	6	-78.580%
2025-03-13	8.0000	8.0000	8.0000	8.0000	+6.667%	1	3	-77.750%
2025-03-07	8.2500	8.2500	7.5000	7.5000	0.000%	6	3	-76.267%