Dark

AMZN20271217P130
AMZN Dec 17 2027 130.00 Put (AMZN271217P00130000)
option OPRA

EOD

Aug 14, 2026

2.10+4.478%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.1000	2.1000	2.1000	2.1000	+4.478%	1	1,011	0.000%
2026-08-11	2.0100	2.0100	2.0100	2.0100	-2.899%	1	1,011	+4.478%
2026-08-07	2.0700	2.0700	2.0700	2.0700	-4.608%	1	1,010	+1.449%
2026-08-05	2.1000	2.1700	2.1000	2.1700	+5.854%	2	1,009	-3.226%
2026-08-04	2.0500	2.0500	2.0500	2.0500	+2.500%	1	1,007	+2.439%
2026-08-03	2.0000	2.0000	2.0000	2.0000	-23.077%	2	1,008	+5.000%
2026-07-31	2.3800	2.6000	2.3800	2.6000	-16.129%	6	1,006	-19.231%
2026-07-30	3.1500	3.1500	3.1000	3.1000	+1.639%	3	1,006	-32.258%
2026-07-27	3.0500	3.0500	3.0500	3.0500	-4.688%	1	1,008	-31.148%
2026-07-20	3.2000	3.2000	3.2000	3.2000	-20.000%	1	1,008	-34.375%
2026-06-24	4.0000	4.0000	4.0000	4.0000	+3.359%	1	1,008	-47.500%
2026-06-18	3.8700	3.8700	3.8700	3.8700	+12.174%	1	1,010	-45.736%
2026-06-15	3.4500	3.4500	3.4500	3.4500	-9.211%	10	1,010	-39.130%
2026-06-11	3.8000	3.8000	3.8000	3.8000	+7.042%	1	1,010	-44.737%
2026-06-09	3.5500	3.5500	3.5500	3.5500	+10.248%	1	1,010	-40.845%
2026-06-04	3.2200	3.2200	3.2200	3.2200	+11.034%	4	1,010	-34.783%
2026-05-28	2.7500	2.9000	2.7500	2.9000	+7.407%	16	1,014	-27.586%
2026-05-27	2.6600	2.7000	2.6600	2.7000	-3.226%	5	1,014	-22.222%
2026-05-20	2.7900	2.8200	2.7900	2.7900	+2.574%	10	1,014	-24.731%
2026-05-18	2.7600	2.7600	2.7200	2.7200	-2.158%	40	1,005	-22.794%
2026-05-14	2.7800	2.8100	2.7800	2.7800	+1.091%	15	1,005	-24.460%
2026-05-13	2.7500	2.7500	2.7500	2.7500	+2.996%	1	990	-23.636%
2026-05-08	2.6700	2.6700	2.6600	2.6700	-3.957%	16	990	-21.348%
2026-05-07	2.7800	2.7800	2.7800	2.7800	0.000%	1	976	-24.460%
2026-05-05	2.8000	2.8000	2.7800	2.7800	-4.138%	26	977	-24.460%
2026-05-04	2.9900	2.9900	2.8300	2.9000	-3.333%	98	976	-27.586%
2026-05-01	3.0500	3.0500	2.9800	3.0000	-4.762%	29	999	-30.000%
2026-04-30	3.0500	3.1500	3.0500	3.1500	-6.528%	17	999	-33.333%
2026-04-29	3.4300	3.4300	3.3700	3.3700	-6.389%	5	1,013	-37.685%
2026-04-28	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,009	-41.667%
2026-04-24	3.7000	3.7000	3.7000	3.7000	-7.500%	1	1,010	-43.243%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-1.235%	7	1,010	-47.500%
2026-04-21	4.0500	4.0500	4.0500	4.0500	-1.937%	6	1,007	-48.148%
2026-04-17	4.6000	4.6000	4.1300	4.1300	-5.923%	6	1,007	-49.153%
2026-04-15	4.3900	4.3900	4.3900	4.3900	-10.408%	1	1,005	-52.164%
2026-04-13	4.9000	4.9000	4.9000	4.9000	-3.922%	1	1,006	-57.143%
2026-04-10	5.1000	5.1000	5.1000	5.1000	-13.265%	1	1,005	-58.824%
2026-04-08	5.8500	5.8800	5.8500	5.8800	-26.957%	6	1,006	-64.286%
2026-03-30	8.0500	8.0500	8.0500	8.0500	+16.667%	5	1,012	-73.913%
2026-03-18	6.6500	6.9000	6.6500	6.9000	+8.661%	7	1,007	-69.565%
2026-03-17	6.6900	6.6900	6.3000	6.3500	-8.895%	449	1,011	-66.929%
2026-03-16	7.5000	7.5000	6.9500	6.9700	-10.296%	22	815	-69.871%
2026-03-13	7.7700	7.7700	7.7700	7.7700	+8.217%	1	810	-72.973%
2026-03-11	6.9200	7.1800	6.9200	7.1800	+4.058%	3	809	-70.752%
2026-03-10	6.9500	6.9500	6.9000	6.9000	-6.122%	2	812	-69.565%
2026-03-09	7.3500	7.3500	7.3500	7.3500	-12.708%	2	812	-71.429%
2026-03-03	8.4200	8.4200	8.4200	8.4200	+10.065%	1	812	-75.059%
2026-03-02	7.6500	7.6500	7.6500	7.6500	+4.795%	1	811	-72.549%
2026-02-25	7.3000	7.3000	7.3000	7.3000	-10.976%	13	805	-71.233%
2026-02-23	8.2000	8.2000	8.2000	8.2000	+10.067%	1	805	-74.390%
2026-02-20	7.4500	7.4500	7.4500	7.4500	-8.701%	1	805	-71.812%
2026-02-18	8.1600	8.1600	8.1600	8.1600	-5.006%	3	805	-74.265%
2026-02-12	8.3700	8.5900	8.3700	8.5900	+13.775%	8	802	-75.553%
2026-02-11	7.5500	7.5500	7.5500	7.5500	+2.027%	16	794	-72.185%
2026-02-10	7.4000	7.4000	7.4000	7.4000	+1.093%	1	783	-71.622%
2026-02-09	7.3200	7.3200	7.3200	7.3200	+0.549%	1	783	-71.311%
2026-02-06	7.8500	7.8500	7.2800	7.2800	+12.868%	27	783	-71.154%
2026-02-05	6.5600	6.5600	6.4500	6.4500	+13.158%	2	777	-67.442%
2026-02-04	5.4500	5.7000	5.4500	5.7000	+18.257%	11	778	-63.158%
2026-01-29	4.9500	5.0000	4.8200	4.8200	-5.490%	78	789	-56.432%
2026-01-22	5.1000	5.1000	5.1000	5.1000	-7.273%	1	760	-58.824%
2026-01-20	5.5000	5.5000	5.5000	5.5000	+10.220%	1	761	-61.818%
2026-01-16	4.9900	4.9900	4.9900	4.9900	+1.837%	1	760	-57.916%
2026-01-13	4.9000	4.9000	4.9000	4.9000	+1.031%	1	760	-57.143%
2026-01-08	4.8500	4.8500	4.8500	4.8500	-6.190%	2	759	-56.701%
2026-01-06	5.1700	5.1700	5.1700	5.1700	-5.138%	1	759	-59.381%
2026-01-02	5.4500	5.4500	5.4500	5.4500	-2.679%	3	760	-61.468%
2025-12-29	5.6000	5.6000	5.6000	5.6000	-12.500%	1	763	-62.500%
2025-12-17	6.4000	6.4000	6.4000	6.4000	+2.894%	1	764	-67.188%
2025-12-11	6.2200	6.2200	6.2200	6.2200	+0.647%	1	765	-66.238%
2025-12-10	6.1500	6.1800	6.1500	6.1800	-2.677%	22	766	-66.019%
2025-12-09	6.3500	6.3500	6.3500	6.3500	-3.201%	1	768	-66.929%
2025-12-08	6.5000	6.6000	6.5000	6.5600	+1.705%	117	768	-67.988%
2025-12-05	6.3200	6.4500	6.3200	6.4500	-1.826%	6	831	-67.442%
2025-12-04	6.5700	6.5700	6.5700	6.5700	+2.656%	2	832	-68.037%
2025-12-03	6.6500	6.6500	6.4000	6.4000	+2.400%	17	832	-67.188%
2025-12-02	6.2500	6.2500	6.2500	6.2500	-2.496%	2	832	-66.400%
2025-12-01	6.3000	6.4100	6.3000	6.4100	-1.233%	2	832	-67.239%
2025-11-28	6.4100	6.4900	6.4100	6.4900	-0.154%	2	830	-67.643%
2025-11-26	6.5000	6.5000	6.5000	6.5000	-8.062%	4	830	-67.692%
2025-11-25	7.0000	7.0700	7.0000	7.0700	-0.423%	3	830	-70.297%
2025-11-24	7.0500	7.2500	7.0500	7.1000	-12.346%	19	831	-70.423%
2025-11-21	8.4500	8.4500	8.1000	8.1000	+1.887%	3	815	-74.074%
2025-11-20	7.9500	7.9500	7.9500	7.9500	+7.432%	1	813	-73.585%
2025-11-19	7.8000	7.8000	7.4000	7.4000	+3.497%	24	812	-71.622%
2025-11-18	7.1500	7.1500	7.1500	7.1500	+17.021%	2	793	-70.629%
2025-11-13	6.1100	6.1100	6.1100	6.1100	+20.990%	1	791	-65.630%
2025-11-11	5.0500	5.0500	5.0500	5.0500	+3.061%	2	789	-58.416%
2025-11-05	4.9200	4.9500	4.9000	4.9000	+1.240%	4	789	-57.143%
2025-11-04	4.8400	4.8400	4.8400	4.8400	+10.000%	1	793	-56.612%
2025-11-03	4.4000	4.4000	4.4000	4.4000	-8.333%	1	792	-52.273%
2025-10-31	4.5500	4.8000	4.5500	4.8000	-16.230%	103	792	-56.250%
2025-10-30	5.6200	5.7300	5.6200	5.7300	+6.111%	2	794	-63.351%
2025-10-27	5.2500	5.4000	5.2500	5.4000	-3.571%	6	799	-61.111%
2025-10-24	5.6000	5.6000	5.6000	5.6000	-7.895%	1	799	-62.500%
2025-10-23	6.0800	6.0800	6.0800	6.0800	-3.492%	6	800	-65.461%
2025-10-22	6.3000	6.3000	6.3000	6.3000	+5.175%	2	794	-66.667%
2025-10-21	5.9900	5.9900	5.9900	5.9900	-8.550%	21	792	-64.942%
2025-10-20	6.8000	6.8000	6.5500	6.5500	-10.884%	16	792	-67.939%
2025-10-17	7.3500	7.3500	7.3500	7.3500	0.000%	1	787	-71.429%
2025-10-16	7.3000	7.3500	7.3000	7.3500	+2.797%	12	786	-71.429%
2025-10-15	6.9000	7.3000	6.9000	7.1500	+5.926%	168	784	-70.629%
2025-10-14	6.7500	6.7500	6.7500	6.7500	+8.000%	1	839	-68.889%
2025-10-13	6.2000	6.3000	6.2000	6.2500	+10.619%	8	838	-66.400%
2025-10-09	5.6600	5.7000	5.6500	5.6500	-2.586%	7	831	-62.832%
2025-10-06	5.8000	5.8000	5.8000	5.8000	+7.407%	1	831	-63.793%
2025-10-01	5.4500	5.4500	5.4000	5.4000	-0.369%	5	830	-61.111%
2025-09-29	5.4000	5.5000	5.4000	5.4200	-3.214%	16	830	-61.255%
2025-09-26	5.6000	5.6000	5.6000	5.6000	0.000%	2	830	-62.500%
2025-09-25	5.6000	5.6000	5.6000	5.6000	+0.901%	1	830	-62.500%
2025-09-24	5.5100	5.5500	5.5100	5.5500	+0.909%	110	831	-62.162%
2025-09-23	5.0000	5.5000	5.0000	5.5000	+11.111%	14	881	-61.818%
2025-09-22	4.8000	4.9500	4.8000	4.9500	+5.319%	5	868	-57.576%
2025-09-19	4.5700	4.7000	4.5700	4.7000	-1.053%	3	863	-55.319%
2025-09-18	4.8500	4.8500	4.7500	4.7500	-4.040%	3	862	-55.789%
2025-09-17	4.8500	4.9500	4.8500	4.9500	+5.996%	6	859	-57.576%
2025-09-16	4.6700	4.6700	4.6700	4.6700	-6.600%	10	857	-55.032%
2025-09-12	5.0000	5.0000	5.0000	5.0000	+9.890%	1	867	-58.000%
2025-09-10	4.5500	4.5500	4.5500	4.5500	+3.409%	2	866	-53.846%
2025-09-09	4.4000	4.4000	4.4000	4.4000	-2.222%	2	864	-52.273%
2025-09-08	4.5200	4.5200	4.4700	4.5000	0.000%	61	862	-53.333%
2025-09-05	4.5000	4.5000	4.5000	4.5000	+2.273%	1	831	-53.333%
2025-09-04	4.4000	4.4000	4.4000	4.4000	-5.376%	2	831	-52.273%
2025-09-03	4.6500	4.6500	4.6500	4.6500	-3.125%	1	831	-54.839%
2025-09-02	4.8000	4.8000	4.8000	4.8000	+5.033%	2	830	-56.250%
2025-08-26	4.5700	4.5700	4.5700	4.5700	-7.677%	1	828	-54.048%
2025-08-21	4.9500	4.9500	4.9500	4.9500	0.000%	2	827	-57.576%
2025-08-20	4.6500	4.9500	4.6500	4.9500	+11.236%	3	829	-57.576%
2025-08-19	4.4500	4.4500	4.4500	4.4500	+5.952%	2	829	-52.809%
2025-08-18	4.2000	4.2000	4.2000	4.2000	+2.439%	2	829	-50.000%
2025-08-14	4.1500	4.1500	4.1000	4.1000	-6.818%	3	827	-48.780%
2025-08-13	4.4000	4.4000	4.4000	4.4000	-1.566%	4	826	-52.273%
2025-08-12	4.4700	4.4700	4.4700	4.4700	-3.871%	2	826	-53.020%
2025-08-11	4.6500	4.6500	4.6500	4.6500	-2.105%	28	826	-54.839%
2025-08-06	4.8800	4.8800	4.7500	4.7500	-6.863%	2	799	-55.789%
2025-08-05	5.1000	5.1000	5.1000	5.1000	-6.422%	1	799	-58.824%
2025-08-04	5.3800	5.4500	5.3800	5.4500	+1.869%	12	798	-61.468%
2025-08-01	5.4000	5.5000	5.1000	5.3500	+20.225%	24	786	-60.748%
2025-07-30	4.4000	4.4500	4.4000	4.4500	-1.111%	4	764	-52.809%
2025-07-29	4.2700	4.5000	4.2700	4.5000	+7.143%	101	761	-53.333%
2025-07-28	4.2000	4.2000	4.2000	4.2000	-2.778%	1	661	-50.000%
2025-07-25	4.3100	4.3200	4.3100	4.3200	-7.692%	10	662	-51.389%
2025-07-21	4.6800	4.6800	4.6800	4.6800	-13.494%	16	652	-55.128%
2025-07-16	5.4300	5.4300	5.4100	5.4100	+2.075%	30	652	-61.183%
2025-07-15	5.3000	5.3000	5.3000	5.3000	-0.935%	1	640	-60.377%
2025-07-14	5.3500	5.3500	5.3500	5.3500	-1.292%	20	640	-60.748%
2025-07-11	5.5000	5.5000	5.4200	5.4200	-9.060%	10	630	-61.255%
2025-07-09	5.9600	5.9600	5.9600	5.9600	-4.792%	1	630	-64.765%
2025-07-08	6.2600	6.2600	6.2600	6.2600	+3.471%	1	630	-66.454%
2025-07-07	6.0500	6.0500	6.0500	6.0500	-2.104%	1	631	-65.289%
2025-07-03	6.3000	6.3000	6.1000	6.1800	-4.923%	11	628	-66.019%
2025-07-02	6.5000	6.5000	6.5000	6.5000	-1.961%	1	628	-67.692%
2025-07-01	6.7500	6.7500	6.5900	6.6300	-2.500%	16	628	-68.326%
2025-06-27	6.7500	6.8000	6.7500	6.8000	-0.875%	4	624	-69.118%
2025-06-26	6.7500	6.9000	6.7500	6.8600	-7.297%	7	624	-69.388%
2025-06-25	7.2200	7.4900	7.2200	7.4000	+1.370%	3	628	-71.622%
2025-06-24	7.5400	7.5400	7.3000	7.3000	-11.515%	5	626	-71.233%
2025-06-23	8.1900	8.3400	8.1200	8.2500	-1.786%	20	626	-74.545%
2025-06-20	8.4000	8.4000	8.4000	8.4000	+8.387%	2	622	-75.000%
2025-06-16	7.7500	7.7500	7.7500	7.7500	-4.321%	2	622	-72.903%
2025-06-13	8.2600	8.2600	8.1000	8.1000	+1.887%	6	624	-74.074%
2025-06-12	8.0900	8.0900	7.9200	7.9500	-0.625%	6	625	-73.585%
2025-06-11	8.0000	8.0000	8.0000	8.0000	+6.667%	3	622	-73.750%
2025-06-09	7.5900	7.5900	7.4500	7.5000	-2.597%	6	622	-72.000%
2025-06-06	7.9000	7.9000	7.7000	7.7000	-4.703%	86	623	-72.727%
2025-06-05	8.2000	8.2400	8.0000	8.0800	-4.379%	8	581	-74.010%
2025-06-04	8.4500	8.4500	8.4500	8.4500	-1.170%	1	577	-75.148%
2025-05-29	8.7400	8.7400	8.5500	8.5500	0.000%	4	577	-75.439%
2025-05-27	8.5500	8.5500	8.5500	8.5500	-3.933%	15	577	-75.439%
2025-05-21	8.9000	8.9000	8.9000	8.9000	+2.890%	1	592	-76.404%
2025-05-15	8.6000	8.6500	8.6000	8.6500	+6.135%	6	593	-75.723%
2025-05-14	8.1500	8.1500	8.1500	8.1500	+3.295%	1	597	-74.233%
2025-05-13	7.4000	7.8900	7.4000	7.8900	-1.988%	6	597	-73.384%
2025-05-12	8.0500	8.0500	8.0500	8.0500	-17.436%	1	601	-73.913%
2025-05-02	10.0000	10.0000	9.7500	9.7500	-2.500%	28	602	-78.462%
2025-05-01	10.2000	10.2000	10.0000	10.0000	-9.091%	11	600	-79.000%
2025-04-30	11.7000	11.7000	10.8000	11.0000	+6.589%	12	600	-80.909%
2025-04-29	10.3200	10.3200	10.3200	10.3200	-1.244%	1	590	-79.651%
2025-04-25	10.4500	10.4500	10.4500	10.4500	-1.878%	50	590	-79.904%
2025-04-24	10.6500	10.6500	10.6500	10.6500	-5.752%	1	615	-80.282%
2025-04-23	11.0000	11.3000	10.7500	11.3000	-15.038%	61	615	-81.416%
2025-04-22	13.4000	13.4000	13.0000	13.3000	-0.894%	86	555	-84.211%
2025-04-16	12.9000	13.4200	12.9000	13.4200	+10.909%	2	470	-84.352%
2025-04-14	12.1000	12.1000	12.1000	12.1000	-12.319%	25	469	-82.645%
2025-04-11	13.8000	13.8000	13.8000	13.8000	+31.429%	6	469	-84.783%
2025-04-09	14.3000	14.3000	10.5000	10.5000	-17.969%	3	470	-80.000%
2025-04-08	12.8000	12.8000	12.8000	12.8000	-10.615%	30	470	-83.594%
2025-04-07	16.0600	16.0600	14.3200	14.3200	+3.319%	2	440	-85.335%
2025-04-04	13.7600	14.0000	13.1900	13.8600	+16.471%	284	440	-84.848%
2025-04-03	11.0000	12.5000	11.0000	11.9000	+32.222%	33	463	-82.353%
2025-04-02	9.5000	9.6200	9.0000	9.0000	-8.629%	42	448	-76.667%
2025-04-01	9.7500	9.8500	9.7000	9.8500	-5.288%	5	406	-78.680%
2025-03-31	10.0000	11.1100	10.0000	10.4000	+6.557%	17	406	-79.808%
2025-03-28	9.7900	9.7900	9.7600	9.7600	+14.554%	22	391	-78.484%
2025-03-26	8.5200	8.5200	8.5200	8.5200	+16.393%	1	380	-75.352%
2025-03-25	7.3200	7.3200	7.3200	7.3200	-7.342%	1	381	-71.311%
2025-03-24	8.0400	8.1000	7.9000	7.9000	-6.619%	4	380	-73.418%
2025-03-21	8.4700	8.4700	8.4600	8.4600	-3.864%	6	380	-75.177%
2025-03-20	8.7000	8.9200	8.7000	8.8000	-2.222%	44	380	-76.136%
2025-03-18	9.0500	9.0500	9.0000	9.0000	+5.140%	6	352	-76.667%
2025-03-17	8.8400	8.8600	8.5600	8.5600	-0.465%	19	348	-75.467%
2025-03-14	8.6000	8.6000	8.6000	8.6000	-1.714%	50	329	-75.581%
2025-03-12	8.7500	8.7500	8.7500	8.7500	-8.854%	10	304	-76.000%
2025-03-11	9.0000	9.6000	8.8000	9.6000	-0.826%	78	304	-78.125%
2025-03-07	9.5600	9.6800	9.5600	9.6800	+10.629%	450	226	-78.306%
2025-03-06	8.7500	8.7500	8.7500	8.7500	0.000%	1	1	-76.000%