Dark

AMZN20271217P145
AMZN Dec 17 2027 145.00 Put (AMZN271217P00145000)
option OPRA

EOD

Jun 30, 2026

5.80+9.434%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.8000	5.8000	5.8000	5.8000	+9.434%	1	994	0.000%
2026-06-15	5.3000	5.3000	5.3000	5.3000	-10.473%	5	994	+9.434%
2026-06-11	5.9200	5.9200	5.9200	5.9200	+51.020%	1	999	-2.027%
2026-05-27	3.9200	3.9200	3.9200	3.9200	-2.000%	1	1,000	+47.959%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-5.882%	2	1,003	+45.000%
2026-05-15	4.1900	4.2500	4.1900	4.2500	+8.974%	2	1,003	+36.471%
2026-05-08	3.9700	3.9700	3.9000	3.9000	+1.299%	16	1,004	+48.718%
2026-05-07	3.8500	3.8500	3.8500	3.8500	+0.522%	1	1,005	+50.649%
2026-05-06	3.9000	3.9000	3.8300	3.8300	-3.038%	2	1,006	+51.436%
2026-05-05	4.0000	4.0000	3.9500	3.9500	-4.819%	34	1,007	+46.835%
2026-05-04	4.1500	4.1500	4.1500	4.1500	-5.682%	1	993	+39.759%
2026-05-01	4.4500	4.4500	4.2500	4.4000	-4.348%	22	990	+31.818%
2026-04-30	4.6000	4.6000	4.6000	4.6000	-3.158%	4	990	+26.087%
2026-04-29	5.0500	5.0500	4.7500	4.7500	-7.946%	6	989	+22.105%
2026-04-28	5.1600	5.1600	5.1600	5.1600	-4.797%	2	987	+12.403%
2026-04-24	5.4500	5.4500	5.4200	5.4200	-3.214%	3	987	+7.011%
2026-04-23	5.6300	5.6300	5.6000	5.6000	-4.924%	38	986	+3.571%
2026-04-22	5.8900	5.8900	5.8900	5.8900	-5.305%	1	1,015	-1.528%
2026-04-20	6.2200	6.2200	6.2200	6.2200	+6.325%	1	1,015	-6.752%
2026-04-17	5.8500	5.8500	5.8500	5.8500	-15.217%	1	1,015	-0.855%
2026-04-16	6.9000	6.9000	6.9000	6.9000	-33.971%	10	1,015	-15.942%
2026-04-02	10.4500	10.4500	10.4500	10.4500	+2.956%	1	1,026	-44.498%
2026-04-01	10.1500	10.1500	10.1500	10.1500	-6.452%	1	1,026	-42.857%
2026-03-31	10.8500	10.8500	10.8500	10.8500	-2.691%	1	1,027	-46.544%
2026-03-27	11.1500	11.1500	11.1500	11.1500	+0.814%	1	1,028	-47.982%
2026-03-12	11.0900	11.0900	11.0600	11.0600	+8.431%	16	1,027	-47.559%
2026-03-11	9.6700	10.2100	9.6700	10.2000	+0.493%	56	1,027	-43.137%
2026-03-05	10.1500	10.1500	10.1500	10.1500	+2.525%	1	1,029	-42.857%
2026-03-04	9.9000	9.9000	9.9000	9.9000	-10.407%	1	1,030	-41.414%
2026-03-02	11.1000	11.1000	11.0500	11.0500	+6.250%	4	1,031	-47.511%
2026-02-25	10.4000	10.4000	10.4000	10.4000	-11.111%	3	1,034	-44.231%
2026-02-23	11.7500	11.7500	11.7000	11.7000	+0.429%	2	1,034	-50.427%
2026-02-19	11.5000	11.6500	11.5000	11.6500	+4.204%	2	1,034	-50.215%
2026-02-18	11.1800	11.1800	11.1800	11.1800	-9.766%	4	1,033	-48.122%
2026-02-17	12.3900	12.3900	12.3900	12.3900	-0.721%	5	1,029	-53.188%
2026-02-13	12.4800	12.4800	12.4800	12.4800	+11.928%	1	1,028	-53.526%
2026-02-11	10.9000	11.1500	10.9000	11.1500	+3.241%	12	1,028	-47.982%
2026-02-10	10.4200	10.8000	10.4200	10.8000	+4.651%	4	1,017	-46.296%
2026-02-09	10.6000	10.6000	10.0400	10.3200	-6.182%	7	1,013	-43.798%
2026-02-06	10.9000	11.6800	10.8600	11.0000	+18.534%	12	1,012	-47.273%
2026-02-05	9.6800	9.6800	9.2800	9.2800	+41.679%	2	1,004	-37.500%
2026-02-02	6.5500	6.5500	6.5500	6.5500	-8.392%	1	1,003	-11.450%
2026-01-30	6.8000	7.1500	6.7700	7.1500	+0.563%	203	1,003	-18.881%
2026-01-29	7.1200	7.1200	7.1100	7.1100	+6.917%	19	966	-18.425%
2026-01-27	7.1000	7.1000	6.6500	6.6500	-13.299%	473	952	-12.782%
2026-01-20	7.6700	7.6700	7.6700	7.6700	+6.974%	1	1,084	-24.381%
2026-01-13	6.9000	7.1700	6.9000	7.1700	+5.752%	3	1,084	-19.107%
2026-01-12	6.7800	6.7800	6.7800	6.7800	-1.739%	2	1,086	-14.454%
2026-01-09	6.9000	6.9000	6.9000	6.9000	-2.817%	1	1,086	-15.942%
2026-01-08	7.1700	7.1700	7.0500	7.1000	-1.389%	14	1,086	-18.310%
2026-01-07	7.4500	7.4500	7.2000	7.2000	-0.690%	7	1,075	-19.444%
2026-01-06	7.5700	7.5700	7.2500	7.2500	-9.714%	27	1,071	-20.000%
2026-01-05	8.0600	8.0600	8.0300	8.0300	-8.333%	2	1,046	-27.771%
2026-01-02	7.8500	8.7600	7.8500	8.7600	+8.820%	13	1,046	-33.790%
2025-12-31	8.0000	8.1000	8.0000	8.0500	+1.258%	6	1,040	-27.950%
2025-12-29	8.0500	8.1000	7.9500	7.9500	-7.018%	11	1,040	-27.044%
2025-12-22	8.5500	8.5500	8.5500	8.5500	-2.286%	1	1,036	-32.164%
2025-12-19	8.8100	8.8100	8.7500	8.7500	-2.125%	23	1,036	-33.714%
2025-12-02	8.8000	8.9400	8.8000	8.9400	-4.995%	6	1,019	-35.123%
2025-11-28	9.3000	9.4100	9.3000	9.4100	+0.642%	2	1,025	-38.363%
2025-11-26	9.3500	9.3500	9.3500	9.3500	-15.000%	1	1,024	-37.968%
2025-11-21	11.0000	11.0000	11.0000	11.0000	+8.911%	1	1,024	-47.273%
2025-11-18	10.1000	10.1000	10.1000	10.1000	+12.098%	45	1,024	-42.574%
2025-11-14	9.0100	9.0100	9.0100	9.0100	+17.013%	1	1,017	-35.627%
2025-11-12	7.7000	7.7000	7.7000	7.7000	-0.388%	1	1,016	-24.675%
2025-11-07	7.9700	7.9700	7.7300	7.7300	+22.698%	152	1,061	-24.968%
2025-11-03	6.2300	6.3000	6.2300	6.3000	-8.960%	7	933	-7.937%
2025-10-31	6.3300	6.9200	6.2600	6.9200	-10.479%	16	933	-16.185%
2025-10-29	8.0500	8.0500	7.7000	7.7300	+0.651%	8	939	-24.968%
2025-10-28	7.6800	7.6800	7.6800	7.6800	-12.925%	1	931	-24.479%
2025-10-23	8.9000	8.9000	8.8200	8.8200	+3.521%	3	931	-34.240%
2025-10-21	8.5200	8.5200	8.5200	8.5200	-12.346%	1	928	-31.925%
2025-10-20	9.9000	9.9000	9.5600	9.7200	-8.989%	5	927	-40.329%
2025-10-17	10.6800	10.6800	10.6800	10.6800	+1.521%	1	927	-45.693%
2025-10-15	10.4600	10.5200	10.4600	10.5200	+9.016%	2	927	-44.867%
2025-10-14	9.6500	9.6500	9.6500	9.6500	+16.265%	1	926	-39.896%
2025-10-07	8.3000	8.3000	8.3000	8.3000	+5.732%	1	926	-30.120%
2025-10-01	8.0000	8.0000	7.8500	7.8500	+0.512%	204	926	-26.115%
2025-09-29	7.8000	7.8500	7.8000	7.8100	-4.172%	7	817	-25.736%
2025-09-25	8.0500	8.1500	8.0500	8.1500	+3.165%	3	822	-28.834%
2025-09-23	7.6900	7.9500	7.6900	7.9000	+8.219%	4	825	-26.582%
2025-09-22	7.3000	7.3000	7.3000	7.3000	+3.546%	1	825	-20.548%
2025-09-17	7.0500	7.1000	7.0500	7.0500	+5.224%	27	825	-17.730%
2025-09-16	6.7000	6.7000	6.7000	6.7000	-6.294%	2	850	-13.433%
2025-09-12	7.1500	7.1500	7.1500	7.1500	+3.623%	1	850	-18.881%
2025-09-11	6.9000	6.9000	6.9000	6.9000	+11.290%	13	850	-15.942%
2025-09-09	6.3500	6.3500	6.2000	6.2000	-1.116%	7	850	-6.452%
2025-09-08	6.2700	6.2700	6.2700	6.2700	-4.711%	1	850	-7.496%
2025-09-05	6.5500	6.5800	6.5500	6.5800	+4.444%	2	851	-11.854%
2025-09-04	6.3000	6.3000	6.3000	6.3000	-10.384%	1	851	-7.937%
2025-09-03	7.0300	7.0300	7.0300	7.0300	+1.884%	1	851	-17.496%
2025-09-02	6.9500	6.9500	6.9000	6.9000	+7.813%	22	851	-15.942%
2025-08-29	6.6500	6.6500	6.4000	6.4000	-2.736%	86	795	-9.375%
2025-08-27	6.5800	6.5800	6.5800	6.5800	-0.754%	1	795	-11.854%
2025-08-26	6.6300	6.6300	6.6300	6.6300	-8.299%	2	795	-12.519%
2025-08-21	7.1500	7.2500	7.1500	7.2300	+1.261%	6	797	-19.779%
2025-08-20	7.2200	7.2200	7.1400	7.1400	+16.858%	2	793	-18.768%
2025-08-15	6.1100	6.1100	6.1100	6.1100	-8.258%	4	791	-5.074%
2025-08-12	6.6600	6.6600	6.6600	6.6600	-4.173%	1	791	-12.913%
2025-08-11	6.8500	6.9500	6.8500	6.9500	+0.725%	38	791	-16.547%
2025-08-07	6.5500	6.9000	6.5500	6.9000	0.000%	47	754	-15.942%
2025-08-06	7.2500	7.2500	6.9000	6.9000	-10.390%	5	714	-15.942%
2025-08-05	7.7000	7.7000	7.7000	7.7000	-3.990%	2	713	-24.675%
2025-08-04	7.7500	8.0200	7.7500	8.0200	+2.689%	3	713	-27.681%
2025-08-01	8.1300	8.1300	7.5000	7.8100	+26.992%	12	711	-25.736%
2025-07-28	6.1200	6.1500	6.0200	6.1500	-1.600%	8	707	-5.691%
2025-07-24	6.5000	6.5200	6.2500	6.2500	-8.759%	8	709	-7.200%
2025-07-23	6.8600	6.8600	6.8500	6.8500	-2.560%	2	707	-15.328%
2025-07-21	7.3000	7.3000	7.0000	7.0300	-4.613%	20	707	-17.496%
2025-07-18	7.4800	7.5000	7.3500	7.3700	-6.709%	4	708	-21.303%
2025-07-16	7.8500	7.9000	7.8500	7.9000	+6.757%	6	708	-26.582%
2025-07-15	7.5000	7.5000	7.4000	7.4000	-4.145%	5	708	-21.622%
2025-07-14	8.0000	8.0000	7.7000	7.7200	-3.137%	5	708	-24.870%
2025-07-11	8.1500	8.1500	7.9500	7.9700	-3.394%	3	708	-27.227%
2025-07-10	8.2400	8.2500	8.2400	8.2500	-2.941%	2	708	-29.697%
2025-07-09	8.4800	8.5000	8.4800	8.5000	-4.494%	2	708	-31.765%
2025-07-08	8.8400	8.9000	8.7800	8.9000	+3.368%	3	708	-34.831%
2025-07-07	8.6100	8.6100	8.6100	8.6100	-4.333%	2	707	-32.636%
2025-07-03	8.8000	9.0000	8.8000	9.0000	-3.846%	3	705	-35.556%
2025-07-02	9.3600	9.3600	9.3600	9.3600	-0.426%	1	705	-38.034%
2025-07-01	9.6400	9.6400	9.4000	9.4000	-2.083%	5	705	-38.298%
2025-06-30	9.5200	9.7400	9.5200	9.6000	-2.538%	4	705	-39.583%
2025-06-27	9.6300	9.8500	9.5000	9.8500	+1.026%	23	704	-41.117%
2025-06-26	9.7000	9.7800	9.7000	9.7500	-5.523%	4	684	-40.513%
2025-06-24	10.4000	10.4000	10.3000	10.3200	-10.261%	7	684	-43.798%
2025-06-23	11.4900	11.5900	11.3500	11.5000	-0.862%	6	684	-49.565%
2025-06-20	11.6000	11.6000	11.6000	11.6000	+5.936%	26	684	-50.000%
2025-06-12	10.9500	10.9500	10.9500	10.9500	-0.455%	1	671	-47.032%
2025-06-11	10.5800	11.0000	10.5300	11.0000	+2.996%	4	671	-47.273%
2025-06-10	10.6500	10.8500	10.6500	10.6800	+2.201%	92	672	-45.693%
2025-06-09	10.6000	10.6000	10.4500	10.4500	-3.687%	42	613	-44.498%
2025-06-06	10.8900	10.8900	10.8500	10.8500	-5.652%	4	575	-46.544%
2025-06-05	11.5000	11.5000	11.5000	11.5000	-2.542%	1	575	-49.565%
2025-05-29	11.8000	11.8000	11.8000	11.8000	-0.840%	1	575	-50.847%
2025-05-28	11.8500	11.9000	11.8500	11.9000	+1.019%	3	576	-51.261%
2025-05-27	11.8100	11.8100	11.7800	11.7800	-11.094%	26	579	-50.764%
2025-05-22	12.2000	13.2500	12.2000	13.2500	+6.426%	3	602	-56.226%
2025-05-21	12.5800	12.5800	12.4500	12.4500	+3.664%	3	603	-53.414%
2025-05-16	12.0100	12.0100	12.0100	12.0100	+0.083%	2	601	-51.707%
2025-05-15	11.9000	12.0000	11.9000	12.0000	+6.195%	62	600	-51.667%
2025-05-14	11.3000	11.3000	11.3000	11.3000	+4.436%	1	662	-48.673%
2025-05-13	10.8200	10.8200	10.8200	10.8200	-4.837%	1	662	-46.396%
2025-05-12	11.3700	11.3700	11.3700	11.3700	-20.042%	3	662	-48.989%
2025-05-05	14.2200	14.2200	14.2200	14.2200	+0.851%	1	662	-59.212%
2025-05-01	14.1000	14.1000	14.1000	14.1000	+2.770%	4	662	-58.865%
2025-04-28	13.9500	13.9500	13.6200	13.7200	-2.488%	5	663	-57.726%
2025-04-25	14.0100	14.3500	14.0100	14.0700	-2.292%	6	661	-58.778%
2025-04-24	15.9200	15.9200	14.4000	14.4000	-5.574%	7	661	-59.722%
2025-04-23	15.5500	15.5500	14.3300	15.2500	-11.594%	75	657	-61.967%
2025-04-22	17.2500	17.2500	17.2500	17.2500	-12.879%	1	588	-66.377%
2025-04-21	20.1800	20.2800	19.8000	19.8000	+12.054%	6	589	-70.707%
2025-04-17	17.3900	17.6700	17.3900	17.6700	-1.833%	2	587	-67.176%
2025-04-16	18.0500	18.0500	18.0000	18.0000	+8.761%	3	587	-67.778%
2025-04-15	16.5200	16.9000	16.1800	16.5500	+0.730%	224	584	-64.955%
2025-04-14	16.0500	17.7900	16.0500	16.4300	-4.754%	76	360	-64.699%
2025-04-11	18.0500	18.2000	17.0000	17.2500	-9.211%	230	297	-66.377%
2025-04-10	19.0000	19.0000	19.0000	19.0000	-1.809%	2	228	-69.474%
2025-04-09	19.8500	19.8500	19.3500	19.3500	+4.032%	6	226	-70.026%
2025-04-08	16.7700	18.6000	16.3500	18.6000	-5.584%	57	220	-68.817%
2025-04-07	22.4500	22.4500	19.7000	19.7000	+3.684%	3	177	-70.558%
2025-04-04	20.2500	20.4400	19.0000	19.0000	+12.894%	60	177	-69.474%
2025-04-03	17.1200	17.1500	16.8300	16.8300	+23.568%	33	178	-65.538%
2025-04-02	13.6200	13.6200	13.6200	13.6200	-10.980%	1	146	-57.416%
2025-03-31	14.5000	15.3000	14.5000	15.3000	+11.679%	5	146	-62.092%
2025-03-28	11.6000	13.7000	11.6000	13.7000	+17.799%	24	145	-57.664%
2025-03-27	11.6700	11.6700	11.6300	11.6300	-3.485%	2	145	-50.129%
2025-03-26	11.5000	12.0500	11.5000	12.0500	+10.856%	4	144	-51.867%
2025-03-25	10.9500	10.9500	10.8700	10.8700	-3.975%	2	144	-46.642%
2025-03-24	11.3500	11.3500	11.0500	11.3200	-7.137%	4	144	-48.763%
2025-03-21	12.3300	12.3300	12.1500	12.1900	-4.766%	6	142	-52.420%
2025-03-20	12.5000	12.8000	12.5000	12.8000	+5.698%	34	142	-54.688%
2025-03-17	12.2100	12.3000	12.1100	12.1100	-1.143%	32	110	-52.106%
2025-03-14	12.5000	12.6700	12.1400	12.2500	-4.297%	164	80	-52.653%
2025-03-12	12.7500	12.8000	12.7500	12.8000	-2.290%	9	14	-54.688%
2025-03-11	13.1000	13.1000	13.1000	13.1000	+20.515%	2	5	-55.725%
2025-03-05	10.8700	10.8700	10.8700	10.8700	-6.695%	1	3	-46.642%
2025-03-04	11.2500	11.6500	11.2500	11.6500	0.000%	2	2	-50.215%