Dark

AMZN20271217P135
AMZN Dec 17 2027 135.00 Put (AMZN271217P00135000)
option OPRA

EOD

Aug 20, 2026

2.40-2.834%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4000	2.4000	2.4000	2.4000	-2.834%	1	4,595	0.000%
2026-08-18	2.4100	2.4700	2.4100	2.4700	+7.860%	2	4,594	-2.834%
2026-08-10	2.2900	2.2900	2.2900	2.2900	-7.661%	1	4,594	+4.803%
2026-08-06	2.4100	2.4800	2.4100	2.4800	+3.333%	2	4,594	-3.226%
2026-08-05	2.4000	2.4000	2.4000	2.4000	+4.348%	1	4,594	0.000%
2026-08-04	2.3000	2.3000	2.3000	2.3000	-13.208%	1	4,593	+4.348%
2026-08-03	2.6500	2.6500	2.6500	2.6500	+1.923%	1	4,592	-9.434%
2026-07-31	2.6000	2.6000	2.6000	2.6000	-34.177%	2	4,592	-7.692%
2026-07-29	3.9500	3.9500	3.9500	3.9500	+1.282%	13	4,590	-39.241%
2026-07-28	3.9000	3.9000	3.9000	3.9000	-9.302%	1	4,577	-38.462%
2026-07-23	4.3500	4.3500	4.3000	4.3000	+4.116%	34	4,577	-44.186%
2026-07-17	4.1400	4.1400	4.1300	4.1300	-19.806%	21	4,557	-41.889%
2026-06-26	5.1500	5.1500	5.1500	5.1500	0.000%	1	4,557	-53.398%
2026-06-25	5.2400	5.4000	5.1500	5.1500	+15.730%	3	4,557	-53.398%
2026-06-24	4.4500	4.4500	4.4500	4.4500	+3.488%	1	4,558	-46.067%
2026-06-17	4.3000	4.3000	4.3000	4.3000	+10.256%	1	4,558	-44.186%
2026-06-16	3.9000	3.9000	3.9000	3.9000	+6.557%	3	4,558	-38.462%
2026-06-04	3.6600	3.6600	3.6600	3.6600	-1.613%	11	4,558	-34.426%
2026-06-03	3.7200	3.7200	3.7200	3.7200	+14.462%	1	4,558	-35.484%
2026-05-19	3.2500	3.3400	3.2500	3.2500	+4.502%	64	4,558	-26.154%
2026-05-18	3.1100	3.1100	3.1100	3.1100	-4.012%	1	4,526	-22.830%
2026-05-15	3.2800	3.2800	3.2400	3.2400	+3.185%	2	4,526	-25.926%
2026-05-14	3.1700	3.1700	3.1400	3.1400	+2.951%	2	4,526	-23.567%
2026-05-08	3.1000	3.1000	3.0500	3.0500	+2.349%	90	4,525	-21.311%
2026-05-06	3.0500	3.0500	2.9800	2.9800	-4.487%	2	4,479	-19.463%
2026-05-05	3.1200	3.1200	3.1200	3.1200	-8.235%	1	4,480	-23.077%
2026-05-04	3.3500	3.4000	3.2000	3.4000	0.000%	182	4,480	-29.412%
2026-05-01	3.4500	3.4500	3.3500	3.4000	-4.225%	112	4,525	-29.412%
2026-04-30	3.1500	3.5500	3.1500	3.5500	-6.579%	59	4,525	-32.394%
2026-04-29	3.8500	3.8500	3.8000	3.8000	-7.317%	17	4,541	-36.842%
2026-04-28	4.0900	4.1000	4.0900	4.1000	-3.529%	4	4,526	-41.463%
2026-04-24	4.2500	4.2500	4.2500	4.2500	-7.609%	6	4,527	-43.529%
2026-04-21	4.6000	4.6000	4.6000	4.6000	-0.433%	3	4,524	-47.826%
2026-04-17	4.6200	4.6200	4.6200	4.6200	-4.742%	1	4,524	-48.052%
2026-04-16	4.8500	4.8500	4.8500	4.8500	-3.000%	1	4,524	-50.515%
2026-04-15	5.0000	5.0000	5.0000	5.0000	0.000%	1	4,525	-52.000%
2026-04-14	5.2000	5.2000	5.0000	5.0000	-13.793%	7	4,526	-52.000%
2026-04-10	5.8000	5.8000	5.8000	5.8000	-12.254%	6	4,526	-58.621%
2026-04-08	6.6100	6.6100	6.6100	6.6100	-24.023%	1	4,532	-63.691%
2026-04-02	8.7000	8.7000	8.7000	8.7000	+11.538%	1	4,532	-72.414%
2026-04-01	7.8000	7.8000	7.8000	7.8000	-4.529%	1	4,532	-69.231%
2026-03-31	8.3700	8.3700	8.1700	8.1700	-14.450%	2	4,533	-70.624%
2026-03-30	9.5500	9.5500	9.5500	9.5500	+1.596%	1	4,534	-74.869%
2026-03-27	8.9400	9.4000	8.9400	9.4000	+23.684%	3	4,534	-74.468%
2026-03-25	7.6000	7.6000	7.6000	7.6000	-6.748%	2	4,532	-68.421%
2026-03-24	8.1300	8.1500	8.1300	8.1500	+7.520%	2	4,532	-70.552%
2026-03-18	7.5800	7.5800	7.5800	7.5800	+5.278%	3	4,530	-68.338%
2026-03-17	7.5500	7.5500	7.1500	7.2000	-15.294%	26	4,533	-66.667%
2026-03-16	8.5000	8.5000	8.5000	8.5000	+8.005%	2	4,521	-71.765%
2026-03-11	7.8700	7.8700	7.8700	7.8700	-5.066%	2	4,521	-69.504%
2026-03-10	8.3000	8.3000	8.2900	8.2900	+4.277%	20	4,521	-71.049%
2026-03-04	7.9000	7.9500	7.9000	7.9500	-16.754%	30	4,511	-69.811%
2026-03-03	9.5500	9.5500	9.5500	9.5500	+9.770%	318	4,511	-74.869%
2026-03-02	8.6500	8.7000	8.6500	8.7000	+4.192%	2	4,353	-72.414%
2026-02-25	8.3500	8.3500	8.3500	8.3500	-6.912%	1	4,354	-71.257%
2026-02-24	8.9700	8.9700	8.9700	8.9700	-0.884%	1	4,354	-73.244%
2026-02-19	9.0500	9.0500	9.0500	9.0500	-3.209%	11	4,354	-73.481%
2026-02-13	9.7000	9.7000	9.3500	9.3500	-1.786%	7	4,339	-74.332%
2026-02-12	9.5200	9.5200	9.5200	9.5200	+11.345%	7	4,339	-74.790%
2026-02-10	8.5500	8.5500	8.5500	8.5500	+1.183%	1	4,339	-71.930%
2026-02-06	8.5700	8.5700	8.4500	8.4500	+16.231%	21	4,338	-71.598%
2026-02-05	7.2700	7.2700	7.2700	7.2700	+29.590%	1	4,337	-66.988%
2026-01-29	5.5800	5.6200	5.5800	5.6100	+10.000%	101	4,338	-57.219%
2026-01-27	5.2000	5.2000	5.0700	5.1000	-9.414%	290	4,237	-52.941%
2026-01-26	5.5600	5.6300	5.5600	5.6300	-8.455%	65	4,236	-57.371%
2026-01-20	6.1500	6.1500	6.1500	6.1500	+10.018%	2	4,222	-60.976%
2026-01-16	5.5900	5.5900	5.5900	5.5900	-4.444%	1	4,222	-57.066%
2026-01-15	5.8500	5.8500	5.8500	5.8500	-2.500%	1	4,222	-58.974%
2026-01-14	6.0000	6.0000	6.0000	6.0000	+9.091%	2	4,223	-60.000%
2026-01-13	5.5000	5.5000	5.5000	5.5000	+3.774%	1	4,221	-56.364%
2026-01-12	5.3000	5.3000	5.3000	5.3000	-5.357%	79	4,220	-54.717%
2026-01-07	5.6000	5.6000	5.6000	5.6000	-3.448%	14	4,162	-57.143%
2026-01-06	6.0000	6.0000	5.8000	5.8000	-16.547%	5	4,162	-58.621%
2026-01-02	6.2000	7.0000	6.2000	6.9500	+9.449%	8	4,162	-65.468%
2025-12-31	6.3500	6.3500	6.3500	6.3500	0.000%	15	4,159	-62.205%
2025-12-29	6.3500	6.3500	6.3500	6.3500	+0.794%	1	4,159	-62.205%
2025-12-26	6.3000	6.3000	6.3000	6.3000	-11.268%	4	4,160	-61.905%
2025-12-18	7.1500	7.1500	7.1000	7.1000	-4.698%	20	4,162	-66.197%
2025-12-17	7.3000	7.5000	7.2500	7.4500	-1.974%	7	4,162	-67.785%
2025-12-15	7.6000	7.7000	7.6000	7.6000	+7.496%	7	4,161	-68.421%
2025-12-11	7.0700	7.0700	7.0700	7.0700	+3.212%	1	4,156	-66.054%
2025-12-10	6.9500	6.9500	6.8500	6.8500	-4.861%	3	4,157	-64.964%
2025-12-09	7.2000	7.2000	7.2000	7.2000	-3.743%	1	4,156	-66.667%
2025-12-08	7.3500	7.5000	7.3500	7.4800	+4.324%	21	4,156	-67.914%
2025-12-05	7.1700	7.1700	7.1700	7.1700	-3.369%	1	4,176	-66.527%
2025-12-04	7.7000	7.7000	7.4200	7.4200	+3.056%	3	4,176	-67.655%
2025-12-03	7.2000	7.2000	7.2000	7.2000	-1.370%	22	4,178	-66.667%
2025-11-28	7.2500	7.3000	7.2500	7.3000	-3.947%	31	4,200	-67.123%
2025-11-26	7.3200	7.6000	7.3200	7.6000	-5.000%	5	4,196	-68.421%
2025-11-25	8.0000	8.0000	8.0000	8.0000	+0.376%	2	4,196	-70.000%
2025-11-24	7.9700	7.9700	7.9700	7.9700	-11.148%	50	4,196	-69.887%
2025-11-20	8.9700	8.9700	8.9700	8.9700	+5.529%	1	4,196	-73.244%
2025-11-19	8.4500	8.6500	8.4000	8.5000	+4.938%	17	4,196	-71.765%
2025-11-18	8.1000	8.1000	8.1000	8.1000	+9.459%	2	4,185	-70.370%
2025-11-17	7.5000	7.5000	7.4000	7.4000	+5.714%	3	4,185	-67.568%
2025-11-13	7.0000	7.0000	7.0000	7.0000	+22.378%	2	4,185	-65.714%
2025-11-11	5.7200	5.7200	5.7200	5.7200	-1.209%	2	4,185	-58.042%
2025-11-10	5.7900	5.7900	5.7900	5.7900	-3.500%	9	4,185	-58.549%
2025-11-06	6.0000	6.0000	6.0000	6.0000	+10.092%	2	4,194	-60.000%
2025-11-05	5.6600	5.6600	5.4500	5.4500	-0.366%	5	4,192	-55.963%
2025-11-04	5.4700	5.4700	5.4700	5.4700	+10.505%	21	4,193	-56.124%
2025-11-03	4.9000	4.9500	4.9000	4.9500	-8.333%	3	4,192	-51.515%
2025-10-31	4.8500	5.4500	4.8500	5.4000	-22.525%	635	4,192	-55.556%
2025-10-30	6.4600	6.9700	6.4600	6.9700	+15.207%	4	4,208	-65.567%
2025-10-28	6.1600	6.1600	6.0500	6.0500	-3.968%	59	4,207	-60.331%
2025-10-24	6.3500	6.3500	6.3000	6.3000	-8.696%	6	4,208	-61.905%
2025-10-23	7.1500	7.1500	6.9000	6.9000	-8.000%	18	4,214	-65.217%
2025-10-22	7.2500	7.5000	7.2500	7.5000	+11.111%	7	4,209	-68.000%
2025-10-21	6.9500	7.0000	6.7500	6.7500	-11.533%	217	4,203	-64.444%
2025-10-20	7.4800	7.6300	7.4800	7.6300	-8.072%	2	4,270	-68.545%
2025-10-17	8.3000	8.3000	8.3000	8.3000	+3.620%	2	4,270	-71.084%
2025-10-15	7.7600	8.0600	7.7600	8.0100	+6.943%	37	4,270	-70.037%
2025-10-14	7.4900	7.4900	7.4900	7.4900	+6.091%	1	4,267	-67.957%
2025-10-13	7.2300	7.2300	7.0600	7.0600	-5.992%	3	4,267	-66.006%
2025-10-10	7.1500	7.5100	7.1500	7.5100	+17.344%	7	4,265	-68.043%
2025-10-09	6.4000	6.4000	6.4000	6.4000	-0.775%	1	4,260	-62.500%
2025-10-06	6.8000	6.8000	6.4500	6.4500	0.000%	8	4,260	-62.791%
2025-10-03	6.4500	6.4500	6.4500	6.4500	+4.878%	1	4,253	-62.791%
2025-10-01	6.5500	6.5500	6.1500	6.1500	+0.820%	7	4,252	-60.976%
2025-09-29	6.1000	6.1000	6.1000	6.1000	-2.087%	1	4,251	-60.656%
2025-09-26	6.2000	6.3000	6.2000	6.2300	-1.890%	31	4,250	-61.477%
2025-09-25	6.3500	6.3500	6.3500	6.3500	-2.458%	1	4,243	-62.205%
2025-09-24	6.5100	6.5100	6.5100	6.5100	+3.994%	2	4,243	-63.134%
2025-09-23	5.7600	6.2900	5.7600	6.2600	+9.250%	11	4,242	-61.661%
2025-09-22	5.7100	5.7300	5.7100	5.7300	+5.525%	3	4,236	-58.115%
2025-09-17	5.4300	5.4300	5.4300	5.4300	-5.565%	1	4,233	-55.801%
2025-09-12	5.6100	5.7500	5.6100	5.7500	+5.505%	4	4,234	-58.261%
2025-09-10	5.2500	5.4500	5.2100	5.4500	+8.566%	8	4,230	-55.963%
2025-09-09	5.0200	5.0200	5.0200	5.0200	+2.449%	1	4,224	-52.191%
2025-09-04	4.9500	4.9500	4.9000	4.9000	-11.071%	6	4,223	-51.020%
2025-09-03	5.5100	5.5100	5.5100	5.5100	+1.101%	2	4,222	-56.443%
2025-09-02	5.5000	5.5000	5.4500	5.4500	+2.830%	10	4,220	-55.963%
2025-08-29	5.3000	5.3000	5.3000	5.3000	+0.189%	3	4,207	-54.717%
2025-08-22	5.3700	5.3700	5.2200	5.2900	-6.866%	5	4,207	-54.631%
2025-08-21	5.6000	5.6800	5.5000	5.6800	+6.168%	457	4,207	-57.746%
2025-08-20	5.5000	5.5000	5.3500	5.3500	+4.902%	491	3,981	-55.140%
2025-08-19	5.1000	5.1000	5.1000	5.1000	+3.030%	96	3,480	-52.941%
2025-08-18	4.9500	4.9500	4.9500	4.9500	+4.211%	1	3,384	-51.515%
2025-08-14	4.7500	4.7500	4.7500	4.7500	-5.941%	1	3,384	-49.474%
2025-08-13	5.0800	5.0800	5.0300	5.0500	-0.980%	7	3,384	-52.475%
2025-08-12	5.4500	5.4500	5.1000	5.1000	-3.774%	32	3,384	-52.941%
2025-08-11	5.3700	5.3700	5.3000	5.3000	-0.935%	1,288	3,376	-54.717%
2025-08-08	5.4000	5.4000	5.3500	5.3500	-2.372%	560	2,108	-55.140%
2025-08-07	5.1500	5.4800	5.1500	5.4800	+3.788%	220	1,550	-56.204%
2025-08-06	5.4500	5.4500	5.2800	5.2800	-14.425%	8	1,550	-54.545%
2025-08-04	5.7300	6.1700	5.7300	6.1700	+0.325%	7	1,544	-61.102%
2025-08-01	6.0800	6.1500	5.8000	6.1500	+25.510%	223	1,541	-60.976%
2025-07-24	4.9000	4.9000	4.9000	4.9000	-10.420%	1	1,388	-51.020%
2025-07-21	5.4700	5.4700	5.4700	5.4700	-6.973%	1	1,387	-56.124%
2025-07-18	5.8800	5.8800	5.8800	5.8800	-3.607%	5	1,388	-59.184%
2025-07-16	6.1000	6.1000	6.1000	6.1000	+0.329%	5	1,388	-60.656%
2025-07-14	6.0800	6.0800	6.0800	6.0800	-1.935%	1	1,388	-60.526%
2025-07-11	6.2000	6.2000	6.2000	6.2000	-11.429%	10	1,388	-61.290%
2025-07-07	7.0000	7.0000	7.0000	7.0000	+0.430%	1	1,385	-65.714%
2025-07-03	6.9700	6.9700	6.9700	6.9700	-6.191%	1	1,385	-65.567%
2025-07-01	7.4900	7.4900	7.4300	7.4300	-5.350%	2	1,385	-67.699%
2025-06-27	7.5500	7.8500	7.5500	7.8500	-5.875%	6	1,385	-69.427%
2025-06-24	8.4400	8.4400	8.2500	8.3400	-9.544%	9	1,385	-71.223%
2025-06-23	9.3400	9.3400	9.2000	9.2200	+7.836%	6	1,386	-73.970%
2025-06-16	8.5500	8.5500	8.5500	8.5500	-3.933%	1	1,386	-71.930%
2025-06-12	9.1500	9.1500	8.9000	8.9000	+5.325%	6	1,386	-73.034%
2025-06-09	8.5000	8.5400	8.4000	8.4500	-2.312%	67	1,386	-71.598%
2025-06-06	8.8000	8.8500	8.6500	8.6500	-7.979%	328	1,335	-72.254%
2025-06-04	9.4000	9.4000	9.4000	9.4000	-7.843%	1	1,187	-74.468%
2025-05-30	10.2000	10.2000	10.2000	10.2000	+7.368%	2	1,187	-76.471%
2025-05-28	9.6900	9.6900	9.5000	9.5000	-0.524%	2	1,187	-74.737%
2025-05-27	9.5500	9.5500	9.5500	9.5500	-3.046%	1	1,187	-74.869%
2025-05-22	10.0500	10.1000	9.8000	9.8500	+1.651%	23	1,188	-75.635%
2025-05-21	10.0000	10.0000	9.6900	9.6900	-0.920%	4	1,205	-75.232%
2025-05-19	10.1700	10.1700	9.7800	9.7800	+1.347%	3	1,204	-75.460%
2025-05-15	9.6500	9.6500	9.6500	9.6500	+7.222%	40	1,204	-75.130%
2025-05-14	9.0000	9.0000	9.0000	9.0000	+5.634%	2	1,230	-73.333%
2025-05-13	8.5200	8.5200	8.5200	8.5200	-5.856%	14	1,230	-71.831%
2025-05-12	9.2500	9.2500	9.0000	9.0500	-20.961%	28	1,230	-73.481%
2025-05-07	11.4500	11.4500	11.4500	11.4500	+2.324%	1	1,253	-79.039%
2025-05-02	11.3100	11.3100	10.8500	11.1900	-23.929%	10	1,253	-78.552%
2025-04-22	15.0500	15.0500	14.7100	14.7100	-9.198%	3	1,251	-83.685%
2025-04-21	15.7000	16.5700	15.7000	16.2000	+11.878%	894	1,253	-85.185%
2025-04-17	14.4800	14.4800	14.4800	14.4800	-5.359%	1	544	-83.425%
2025-04-16	14.0500	15.3000	14.0500	15.3000	+14.179%	13	544	-84.314%
2025-04-15	13.4500	13.7000	13.4000	13.4000	-1.832%	60	532	-82.090%
2025-04-14	13.1000	14.0500	12.8000	13.6500	-1.444%	47	472	-82.418%
2025-04-11	14.0000	14.9500	13.8500	13.8500	+3.979%	214	425	-82.671%
2025-04-09	16.0800	16.5800	13.1000	13.3200	-16.854%	12	318	-81.982%
2025-04-08	16.0200	16.0200	16.0200	16.0200	-0.805%	5	313	-85.019%
2025-04-04	16.8200	16.8200	16.1500	16.1500	+19.630%	12	308	-85.139%
2025-04-03	13.5000	13.5000	13.5000	13.5000	+25.581%	2	312	-82.222%
2025-04-01	10.8200	10.8200	10.7500	10.7500	-9.664%	2	311	-77.674%
2025-03-31	11.2300	12.0500	11.2300	11.9000	+9.677%	148	311	-79.832%
2025-03-28	10.2500	10.8500	10.2500	10.8500	+18.579%	40	166	-77.880%
2025-03-27	9.1500	9.1500	9.1500	9.1500	-4.489%	1	158	-73.770%
2025-03-26	9.0000	9.5800	8.9000	9.5800	+11.008%	114	159	-74.948%
2025-03-25	8.6300	8.6300	8.6300	8.6300	-17.019%	1	53	-72.190%
2025-03-21	10.4000	10.4000	10.4000	10.4000	+1.167%	2	53	-76.923%
2025-03-19	10.3600	10.3600	10.2800	10.2800	+17.486%	2	53	-76.654%
2025-03-17	9.5000	9.6700	8.7500	8.7500	-13.623%	7	53	-72.571%
2025-03-11	10.1300	10.1300	10.1300	10.1300	+3.897%	22	46	-76.308%
2025-03-06	9.7500	9.7500	9.7500	9.7500	+18.902%	1	23	-75.385%
2025-03-05	8.8500	8.8500	8.2000	8.2000	-5.639%	11	23	-70.732%
2025-03-03	8.6900	8.6900	8.6900	8.6900	+2.235%	2	18	-72.382%
2025-02-28	8.3500	8.6500	8.2500	8.5000	0.000%	44	16	-71.765%