Dark

AMZN20271217P140
AMZN Dec 17 2027 140.00 Put (AMZN271217P00140000)
option OPRA

EOD

Aug 20, 2026

2.75+1.852%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.7500	2.7500	2.7500	2.7500	+1.852%	1	9,341	0.000%
2026-08-19	2.7000	2.7000	2.7000	2.7000	-1.099%	1	9,341	+1.852%
2026-08-14	2.7300	2.7300	2.7300	2.7300	+3.409%	2	9,340	+0.733%
2026-08-10	2.6400	2.6400	2.6400	2.6400	-1.124%	1	9,339	+4.167%
2026-08-07	2.7100	2.7400	2.6700	2.6700	-3.261%	5	9,338	+2.996%
2026-08-05	2.7600	2.7600	2.7600	2.7600	+1.099%	1	9,339	-0.362%
2026-08-04	2.6800	2.7300	2.6800	2.7300	+11.429%	3	9,339	+0.733%
2026-08-03	2.4500	2.4500	2.4500	2.4500	-15.517%	2	9,341	+12.245%
2026-07-31	2.9000	2.9000	2.9000	2.9000	-30.120%	1	9,341	-5.172%
2026-07-30	4.2100	4.2100	4.1500	4.1500	-12.262%	18	9,341	-33.735%
2026-07-29	4.7300	4.7300	4.7300	4.7300	+3.501%	1	9,325	-41.860%
2026-07-27	4.4500	4.6000	4.4500	4.5700	-7.677%	7	9,324	-39.825%
2026-07-23	4.9700	5.2000	4.9000	4.9500	+12.500%	104	9,325	-44.444%
2026-07-22	4.3000	4.4000	4.3000	4.4000	+4.513%	4	9,374	-37.500%
2026-07-21	4.3000	4.3000	4.2100	4.2100	-6.444%	2	9,373	-34.679%
2026-07-17	4.5000	4.5000	4.5000	4.5000	+8.434%	1	9,371	-38.889%
2026-07-15	4.1500	4.1500	4.1500	4.1500	-11.135%	1	9,370	-33.735%
2026-07-14	4.6700	4.6700	4.6700	4.6700	-2.708%	25	9,370	-41.113%
2026-07-08	4.9000	4.9000	4.8000	4.8000	0.000%	7	9,356	-42.708%
2026-07-07	4.8000	4.8000	4.8000	4.8000	-2.637%	2	9,351	-42.708%
2026-07-06	4.9300	4.9300	4.9300	4.9300	-1.400%	1	9,351	-44.219%
2026-07-02	5.0000	5.0000	5.0000	5.0000	-1.961%	2	9,351	-45.000%
2026-06-30	5.1000	5.1000	5.1000	5.1000	-7.273%	1	9,351	-46.078%
2026-06-22	5.6000	5.6000	5.5000	5.5000	+14.583%	2	9,352	-50.000%
2026-06-17	4.8000	4.8000	4.8000	4.8000	+3.226%	1	9,353	-42.708%
2026-06-05	4.6500	4.6500	4.6500	4.6500	+35.174%	1	9,353	-40.860%
2026-05-29	3.4400	3.4400	3.4400	3.4400	-0.290%	1	9,353	-20.058%
2026-05-27	3.4500	3.4500	3.4500	3.4500	-3.631%	1	9,352	-20.290%
2026-05-26	3.5800	3.5800	3.5800	3.5800	+3.768%	1	9,352	-23.184%
2026-05-22	3.4500	3.4500	3.4500	3.4500	-6.504%	1	9,352	-20.290%
2026-05-19	3.6900	3.6900	3.6900	3.6900	+3.944%	93	9,352	-25.474%
2026-05-18	3.5500	3.5500	3.5500	3.5500	+1.140%	1	9,352	-22.535%
2026-05-13	3.5100	3.5100	3.5100	3.5100	+1.445%	1	9,352	-21.652%
2026-05-11	3.4600	3.4600	3.4600	3.4600	+0.290%	1	9,352	-20.520%
2026-05-08	3.5000	3.5000	3.4500	3.4500	+1.471%	20	9,352	-20.290%
2026-05-07	3.4000	3.4000	3.4000	3.4000	+1.493%	1	9,332	-19.118%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-5.634%	2	9,333	-17.910%
2026-05-05	3.5500	3.5500	3.5500	3.5500	-6.579%	24	9,333	-22.535%
2026-05-04	3.8500	3.8500	3.6500	3.8000	-1.299%	14	9,327	-27.632%
2026-05-01	3.8900	3.8900	3.8500	3.8500	-1.786%	2	9,330	-28.571%
2026-04-30	3.6100	4.0500	3.6100	3.9200	-6.667%	49	9,330	-29.847%
2026-04-29	4.4500	4.4500	4.2000	4.2000	-13.934%	24	9,311	-34.524%
2026-04-24	4.8800	4.8800	4.8800	4.8800	-5.609%	1	9,328	-43.648%
2026-04-22	5.1600	5.1700	5.1600	5.1700	-1.524%	2	9,328	-46.809%
2026-04-21	5.2000	5.2500	5.2000	5.2500	-4.545%	5	9,328	-47.619%
2026-04-17	5.7200	5.7200	5.5000	5.5000	-0.901%	2	9,328	-50.000%
2026-04-16	5.5500	5.5500	5.5500	5.5500	-24.490%	1	9,329	-50.450%
2026-04-09	7.3500	7.3500	7.3500	7.3500	-2.000%	10	9,330	-62.585%
2026-04-08	7.5000	7.5000	7.5000	7.5000	-14.089%	20	9,320	-63.333%
2026-04-07	8.7300	8.7300	8.7300	8.7300	-7.619%	1	9,340	-68.499%
2026-04-02	9.4500	9.4500	9.4500	9.4500	-7.353%	2	9,341	-70.899%
2026-03-30	10.2000	10.2000	10.2000	10.2000	-0.488%	5	9,341	-73.039%
2026-03-27	10.3000	10.3000	10.2500	10.2500	+3.535%	6	9,346	-73.171%
2026-03-20	9.9000	9.9000	9.9000	9.9000	+8.197%	20	9,341	-72.222%
2026-03-11	8.7200	9.1500	8.6000	9.1500	-8.040%	201	9,341	-69.945%
2026-03-09	9.9100	9.9500	9.9100	9.9500	+7.568%	47	9,387	-72.362%
2026-03-06	9.2500	9.2500	9.2500	9.2500	+3.352%	44	9,429	-70.270%
2026-03-04	8.9100	8.9500	8.9100	8.9500	-16.355%	45	9,418	-69.274%
2026-03-03	10.8200	10.8200	10.7000	10.7000	+8.629%	6	9,421	-74.299%
2026-03-02	9.8200	9.8500	9.7300	9.8500	-6.458%	7	9,420	-72.081%
2026-02-23	10.3200	10.5300	10.3200	10.5300	+9.802%	85	9,418	-73.884%
2026-02-20	9.5900	9.5900	9.5900	9.5900	-5.050%	1	9,363	-71.324%
2026-02-18	10.0000	10.1500	10.0000	10.1000	-4.447%	12	9,364	-72.772%
2026-02-17	10.5500	10.6000	10.5500	10.5700	+0.190%	15	9,359	-73.983%
2026-02-13	10.5500	10.5500	10.5500	10.5500	+5.500%	3	9,361	-73.934%
2026-02-11	10.0000	10.0000	10.0000	10.0000	+11.111%	1	9,361	-72.500%
2026-02-06	10.1500	10.1500	9.0000	9.0000	+48.515%	13	9,361	-69.444%
2026-01-30	6.2000	6.2000	5.9900	6.0600	-1.463%	57	9,350	-54.620%
2026-01-29	6.2800	6.3000	6.1500	6.1500	+2.500%	22	9,330	-55.285%
2026-01-28	6.1000	6.1000	6.0000	6.0000	+0.840%	13	9,318	-54.167%
2026-01-27	6.5000	6.5000	5.8000	5.9500	-3.877%	592	9,306	-53.782%
2026-01-23	6.1000	6.2000	6.1000	6.1900	-15.205%	61	9,301	-55.574%
2026-01-21	7.2500	7.3000	7.2500	7.3000	+9.774%	4	9,273	-62.329%
2026-01-20	7.0000	7.0000	6.6500	6.6500	+4.396%	237	9,269	-58.647%
2026-01-16	6.3700	6.3700	6.3700	6.3700	+0.157%	1	9,279	-56.829%
2026-01-13	6.4000	6.4000	6.3600	6.3600	+6.000%	3	9,279	-56.761%
2026-01-12	6.0000	6.0000	6.0000	6.0000	-0.498%	1	9,277	-54.167%
2026-01-09	6.0300	6.0300	6.0300	6.0300	-9.731%	3	9,277	-54.395%
2026-01-07	6.6800	6.6800	6.6800	6.6800	+0.451%	1	9,277	-58.832%
2026-01-06	6.6800	6.6800	6.6500	6.6500	-5.674%	3	9,277	-58.647%
2026-01-05	7.2500	7.2500	7.0500	7.0500	-9.615%	9	9,277	-60.993%
2026-01-02	7.8000	7.8000	7.7600	7.8000	+8.787%	4	9,274	-64.744%
2025-12-31	7.1000	7.1700	7.1000	7.1700	+0.986%	45	9,269	-61.646%
2025-12-30	7.0500	7.1000	7.0500	7.1000	-0.838%	6	9,269	-61.268%
2025-12-29	7.1800	7.1800	7.0600	7.1600	+0.140%	5	9,268	-61.592%
2025-12-26	7.1500	7.2100	7.1200	7.1500	-0.694%	102	9,270	-61.538%
2025-12-24	7.2500	7.2500	7.2000	7.2000	-4.636%	6	9,260	-61.806%
2025-12-22	7.7500	7.7500	7.5500	7.5500	-5.031%	7	9,260	-63.576%
2025-12-10	7.8500	7.9500	7.8500	7.9500	-7.018%	16	9,259	-65.409%
2025-12-08	8.3000	8.5500	8.3000	8.5500	+4.268%	6	9,259	-67.836%
2025-12-03	8.3000	8.3500	8.1000	8.2000	+2.500%	46	9,259	-66.463%
2025-12-01	8.0500	8.1500	8.0000	8.0000	-3.962%	6	9,259	-65.625%
2025-11-28	8.2800	8.3300	8.2800	8.3300	-2.000%	2	9,259	-66.987%
2025-11-26	8.3500	8.5000	8.3000	8.5000	-4.063%	10	9,258	-67.647%
2025-11-25	8.8600	8.8600	8.8600	8.8600	-10.955%	2	9,258	-68.962%
2025-11-20	9.9400	10.0000	9.9400	9.9500	+8.743%	5	9,260	-72.362%
2025-11-18	9.1500	9.1600	9.1500	9.1500	+5.780%	3	9,255	-69.945%
2025-11-17	8.5000	8.7000	8.3000	8.6500	+8.805%	14	9,257	-68.208%
2025-11-14	7.9500	7.9500	7.9500	7.9500	+3.113%	1	9,253	-65.409%
2025-11-13	7.7100	7.7100	7.7100	7.7100	+12.227%	1	9,254	-64.332%
2025-11-12	6.8500	6.8700	6.8300	6.8700	+9.920%	3	9,253	-59.971%
2025-11-04	6.1700	6.2500	6.1700	6.2500	+12.007%	2	9,250	-56.000%
2025-11-03	5.6300	5.6300	5.5500	5.5800	-8.072%	24	9,266	-50.717%
2025-10-31	5.6700	6.0700	5.4900	6.0700	-18.523%	29	9,266	-54.695%
2025-10-30	7.4500	7.4500	7.4500	7.4500	+5.674%	2	9,288	-63.087%
2025-10-29	6.7500	7.0500	6.6000	7.0500	+4.444%	18	9,286	-60.993%
2025-10-28	6.7500	6.7500	6.7500	6.7500	-2.878%	1	9,295	-59.259%
2025-10-27	6.8500	6.9500	6.8500	6.9500	-19.931%	6	9,294	-60.432%
2025-10-20	8.5200	8.6800	8.5200	8.6800	-7.660%	2	9,294	-68.318%
2025-10-17	9.4000	9.4000	9.4000	9.4000	+8.046%	1,000	9,294	-70.745%
2025-10-16	8.7000	8.7000	8.7000	8.7000	-0.115%	3	8,294	-68.391%
2025-10-15	8.8000	8.8000	8.7100	8.7100	+8.875%	29	8,291	-68.427%
2025-10-13	8.0000	8.0000	8.0000	8.0000	+10.345%	1	8,292	-65.625%
2025-10-09	7.2500	7.2500	7.2500	7.2500	+7.407%	1	8,291	-62.069%
2025-10-08	7.0500	7.0500	6.7500	6.7500	-8.163%	6	8,291	-59.259%
2025-10-07	7.3500	7.3500	7.3500	7.3500	-0.407%	1	8,290	-62.585%
2025-10-06	7.4500	7.4500	7.3800	7.3800	+2.500%	8	8,290	-62.737%
2025-10-03	6.9500	7.2000	6.9500	7.2000	+2.128%	7	8,282	-61.806%
2025-10-01	7.1000	7.1000	6.9500	7.0500	+1.439%	12	8,275	-60.993%
2025-09-29	6.9500	6.9500	6.9500	6.9500	-1.418%	16	8,275	-60.432%
2025-09-26	7.1000	7.1000	7.0500	7.0500	-4.082%	12	8,275	-60.993%
2025-09-25	7.1500	7.3900	7.1500	7.3500	+3.521%	19	8,277	-62.585%
2025-09-23	6.7700	7.1000	6.7700	7.1000	+9.231%	799	8,277	-61.268%
2025-09-22	6.5000	6.5000	6.5000	6.5000	+7.084%	1	7,587	-57.692%
2025-09-17	6.2500	6.2500	6.0700	6.0700	-2.254%	3	7,587	-54.695%
2025-09-15	6.1200	6.2100	6.1200	6.2100	+0.161%	2	7,587	-55.717%
2025-09-11	6.2000	6.2000	6.2000	6.2000	+1.639%	10	7,586	-55.645%
2025-09-10	5.9500	6.1000	5.8700	6.1000	+7.394%	253	7,576	-54.918%
2025-09-09	5.6800	5.6800	5.6800	5.6800	-0.351%	1	7,460	-51.585%
2025-09-08	5.6000	5.7000	5.6000	5.7000	-8.800%	3	7,460	-51.754%
2025-09-02	6.2000	6.2500	6.2000	6.2500	+10.619%	11	7,459	-56.000%
2025-08-29	6.0000	6.0000	5.6500	5.6500	-2.586%	104	7,371	-51.327%
2025-08-27	5.8000	5.8000	5.8000	5.8000	0.000%	1	7,371	-52.586%
2025-08-25	5.8000	5.8000	5.8000	5.8000	-3.333%	2	7,371	-52.586%
2025-08-20	6.0000	6.0000	6.0000	6.0000	+9.091%	1	7,373	-54.167%
2025-08-18	5.5000	5.5000	5.5000	5.5000	+2.804%	5	7,373	-50.000%
2025-08-14	5.4000	5.4000	5.3500	5.3500	-10.833%	8	7,373	-48.598%
2025-08-12	6.0000	6.0000	6.0000	6.0000	-2.439%	1	7,372	-54.167%
2025-08-11	6.1500	6.1500	6.1500	6.1500	+0.820%	2	7,372	-55.285%
2025-08-08	6.0500	6.1000	6.0500	6.1000	+4.274%	3	7,370	-54.918%
2025-08-07	5.8500	5.8500	5.8500	5.8500	-2.500%	1	7,367	-52.991%
2025-08-06	6.3400	6.3500	6.0000	6.0000	-13.420%	13	7,367	-54.167%
2025-08-04	6.9300	6.9300	6.9300	6.9300	-2.394%	10	7,375	-60.317%
2025-08-01	7.0500	7.1000	6.5500	7.1000	+32.463%	24	7,365	-61.268%
2025-07-28	5.3500	5.3600	5.3500	5.3600	-4.286%	2	7,355	-48.694%
2025-07-24	5.5500	5.6700	5.5500	5.6000	-8.197%	20	7,356	-50.893%
2025-07-21	6.3500	6.3500	6.0500	6.1000	-6.585%	12	7,346	-54.918%
2025-07-18	6.5000	6.5300	6.5000	6.5300	-3.259%	2	7,340	-57.887%
2025-07-17	6.7900	6.7900	6.7500	6.7500	+1.964%	2	7,339	-59.259%
2025-07-15	6.7100	6.7100	6.6000	6.6200	-2.647%	3	7,338	-58.459%
2025-07-14	6.9500	6.9800	6.7800	6.8000	-4.628%	5	7,339	-59.559%
2025-07-11	7.1000	7.1300	7.1000	7.1300	-2.993%	2	7,337	-61.431%
2025-07-10	7.3800	7.4700	7.2300	7.3500	-2.906%	4	7,336	-62.585%
2025-07-09	7.6000	7.6000	7.5500	7.5700	-4.177%	3	7,336	-63.672%
2025-07-03	7.8800	7.9000	7.8800	7.9000	-4.704%	2	7,336	-65.190%
2025-07-02	8.3000	8.3800	8.2900	8.2900	-3.605%	12	7,336	-66.828%
2025-06-30	8.6000	8.6000	8.6000	8.6000	+1.775%	1	7,340	-68.023%
2025-06-27	8.4000	8.8000	8.4000	8.4500	-1.170%	12	7,341	-67.456%
2025-06-26	8.7500	8.8200	8.5500	8.5500	-8.163%	152	7,340	-67.836%
2025-06-25	9.3100	9.3100	9.3100	9.3100	+0.323%	2	7,193	-70.462%
2025-06-24	9.5000	9.5000	9.2200	9.2800	-9.903%	10	7,191	-70.366%
2025-06-23	10.4400	10.4400	10.3000	10.3000	-2.830%	8	7,195	-73.301%
2025-06-20	10.6000	10.6000	10.6000	10.6000	+10.995%	20	7,195	-74.057%
2025-06-18	9.5500	9.5500	9.5500	9.5500	-1.546%	15	7,177	-71.204%
2025-06-17	9.7000	9.7000	9.7000	9.7000	+2.105%	1	7,177	-71.649%
2025-06-16	9.7500	9.7500	9.5000	9.5000	-4.523%	6,002	7,177	-71.053%
2025-06-12	10.0900	10.0900	9.9500	9.9500	+3.538%	4	1,358	-72.362%
2025-06-11	9.6100	9.6100	9.6100	9.6100	0.000%	3	1,358	-71.384%
2025-06-10	9.5100	9.6100	9.5100	9.6100	+1.693%	2	1,361	-71.384%
2025-06-09	9.5600	9.7500	9.3800	9.4500	-3.077%	52	1,360	-70.899%
2025-06-06	9.8200	9.9000	9.6500	9.7500	-2.207%	8	1,363	-71.795%
2025-06-05	10.0000	10.3600	9.9700	9.9700	-4.135%	10	1,365	-72.417%
2025-06-03	10.4000	10.4000	10.4000	10.4000	-0.952%	1	1,360	-73.558%
2025-06-02	10.7000	10.7000	10.4800	10.5000	+0.962%	87	1,361	-73.810%
2025-05-28	10.4000	10.4000	10.4000	10.4000	-2.713%	1	1,439	-73.558%
2025-05-27	10.6000	10.6900	10.6000	10.6900	-2.818%	4	1,440	-74.275%
2025-05-22	11.0000	11.2000	10.9500	11.0000	-1.786%	39	1,442	-75.000%
2025-05-21	11.0000	11.2000	11.0000	11.2000	+2.752%	2	1,449	-75.446%
2025-05-20	10.9000	10.9000	10.9000	10.9000	+1.964%	1	1,447	-74.771%
2025-05-19	10.6900	10.6900	10.6900	10.6900	+2.395%	1	1,446	-74.275%
2025-05-16	10.4400	10.4400	10.4400	10.4400	-2.430%	2	1,447	-73.659%
2025-05-15	10.7000	10.7500	10.7000	10.7000	+14.684%	70	1,446	-74.299%
2025-05-13	9.8000	9.8000	9.3300	9.3300	-7.532%	2	1,457	-70.525%
2025-05-12	10.0000	10.1500	10.0000	10.0900	-18.695%	52	1,458	-72.745%
2025-05-08	12.4100	12.4100	12.4100	12.4100	-7.041%	1	1,466	-77.840%
2025-05-06	13.3500	13.3500	13.3500	13.3500	+0.451%	50	1,466	-79.401%
2025-05-05	13.2900	13.2900	13.2900	13.2900	+7.961%	1	1,416	-79.308%
2025-05-02	12.7600	12.7600	12.3100	12.3100	-3.071%	8	1,416	-77.660%
2025-05-01	13.2500	13.2500	12.5900	12.7000	-9.286%	5	1,414	-78.346%
2025-04-30	14.0000	14.0000	14.0000	14.0000	+6.302%	1	1,415	-80.357%
2025-04-29	13.1700	13.1700	13.1700	13.1700	+2.172%	3	1,414	-79.119%
2025-04-25	13.0000	13.1600	12.8900	12.8900	-0.463%	8	1,417	-78.666%
2025-04-24	13.8300	13.8300	12.9500	12.9500	-7.500%	40	1,415	-78.764%
2025-04-23	14.0000	14.1000	13.1500	14.0000	-13.580%	481	1,394	-80.357%
2025-04-22	16.1500	16.2000	15.7600	16.2000	-11.524%	1,402	1,021	-83.025%
2025-04-21	18.1100	18.3100	18.0000	18.3100	+13.375%	41	443	-84.981%
2025-04-17	16.3500	16.3500	16.1500	16.1500	-2.121%	87	400	-82.972%
2025-04-16	16.7600	16.9000	16.5000	16.5000	+10.368%	44	400	-83.333%
2025-04-15	15.0900	15.2000	14.5900	14.9500	-1.320%	113	358	-81.605%
2025-04-14	14.0800	15.6000	14.0800	15.1500	-2.885%	36	261	-81.848%
2025-04-11	16.4500	16.5000	15.4000	15.6000	-5.282%	156	253	-82.372%
2025-04-10	12.7800	16.4700	12.7800	16.4700	+25.629%	2	205	-83.303%
2025-04-09	17.8000	17.8000	13.1100	13.1100	-23.779%	14	204	-79.024%
2025-04-08	14.9000	17.2000	14.9000	17.2000	+4.116%	10	209	-84.012%
2025-04-07	20.0500	20.1300	16.5200	16.5200	-4.453%	83	211	-83.354%
2025-04-04	18.5000	18.5000	17.2900	17.2900	+13.975%	44	169	-84.095%
2025-04-03	13.7200	15.5400	13.5000	15.1700	+21.847%	20	155	-81.872%
2025-04-02	12.4500	12.4500	12.4500	12.4500	+2.469%	2	140	-77.912%
2025-04-01	11.9000	12.1500	11.9000	12.1500	-8.852%	2	140	-77.366%
2025-03-31	12.7500	13.6000	12.7500	13.3300	+9.262%	45	138	-79.370%
2025-03-28	11.5000	12.2000	11.5000	12.2000	+14.878%	128	129	-77.459%
2025-03-26	10.2000	10.6200	10.2000	10.6200	+9.938%	5	94	-74.105%
2025-03-25	9.7000	9.7000	9.6600	9.6600	-7.115%	2	92	-71.532%
2025-03-24	10.0500	10.4000	10.0500	10.4000	-8.692%	2	92	-73.558%
2025-03-19	11.3900	11.3900	11.3900	11.3900	-2.483%	2	91	-75.856%
2025-03-18	12.0000	12.0000	11.6800	11.6800	+6.182%	8	89	-76.455%
2025-03-14	11.0000	11.0000	11.0000	11.0000	-8.027%	46	88	-75.000%
2025-03-13	11.9600	11.9600	11.9600	11.9600	-4.320%	1	70	-77.007%
2025-03-10	12.0000	12.5000	12.0000	12.5000	+8.980%	4	70	-78.000%
2025-03-07	10.6000	11.7000	10.6000	11.4700	+10.821%	58	70	-76.024%
2025-03-06	10.0000	10.3500	10.0000	10.3500	+8.947%	26	21	-73.430%
2025-03-05	9.5000	9.5000	9.5000	9.5000	+0.636%	1	21	-71.053%
2025-03-03	9.2700	9.4400	9.1500	9.4400	0.000%	20	20	-70.869%