Dark

AMZN20271217P155
AMZN Dec 17 2027 155.00 Put (AMZN271217P00155000)
option OPRA

EOD

Aug 14, 2026

4.12+1.478%(+0.06)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.1300	4.1300	4.1200	4.1200	+1.478%	15	1,163	0.000%
2026-08-12	4.0600	4.0600	4.0600	4.0600	+7.407%	2	1,175	+1.478%
2026-08-03	4.0000	4.0000	3.7800	3.7800	-13.699%	6	1,174	+8.995%
2026-07-31	4.3500	4.3800	4.3500	4.3800	-31.563%	6	1,174	-5.936%
2026-07-30	6.4000	6.4000	6.4000	6.4000	-8.571%	12	1,168	-35.625%
2026-07-24	7.4000	7.4000	7.0000	7.0000	+6.870%	4	1,168	-41.143%
2026-07-22	6.5500	6.5500	6.5500	6.5500	-12.433%	13	1,167	-37.099%
2026-06-30	7.5100	7.5100	7.4800	7.4800	-13.526%	125	1,167	-44.920%
2026-06-26	8.6500	8.6500	8.6500	8.6500	+16.263%	5	1,201	-52.370%
2026-06-24	7.4400	7.4400	7.4400	7.4400	-2.105%	1	1,203	-44.624%
2026-06-18	7.4800	7.6000	7.4800	7.6000	+4.828%	2	1,203	-45.789%
2026-06-17	7.2500	7.2500	7.2500	7.2500	+10.182%	1	1,203	-43.172%
2026-06-16	6.5800	6.5800	6.5800	6.5800	-10.354%	5	1,204	-37.386%
2026-06-10	7.3500	7.3500	7.3400	7.3400	+16.508%	5	1,204	-43.869%
2026-06-03	6.3000	6.3000	6.3000	6.3000	+27.273%	15	1,200	-34.603%
2026-05-28	5.1500	5.1500	4.9500	4.9500	-1.000%	4	1,213	-16.768%
2026-05-27	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,215	-17.600%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-7.407%	5	1,211	-17.600%
2026-05-15	5.4000	5.4000	5.4000	5.4000	+4.651%	1	1,211	-23.704%
2026-05-14	5.1600	5.1600	5.1600	5.1600	+4.242%	2	1,210	-20.155%
2026-05-08	5.0500	5.0500	4.9500	4.9500	+3.125%	11	1,212	-16.768%
2026-05-06	4.8500	4.8500	4.8000	4.8000	-4.950%	4	1,202	-14.167%
2026-05-05	5.0500	5.0500	5.0500	5.0500	-8.182%	12	1,200	-18.416%
2026-05-01	5.6500	5.6500	5.4500	5.5000	-5.983%	7	1,194	-25.091%
2026-04-30	5.8000	5.8500	5.8000	5.8500	-6.550%	44	1,194	-29.573%
2026-04-29	6.2600	6.2600	6.2600	6.2600	-5.152%	1	1,189	-34.185%
2026-04-28	6.6000	6.6000	6.6000	6.6000	-4.899%	5	1,189	-37.576%
2026-04-24	6.9400	6.9400	6.9400	6.9400	-2.937%	1	1,184	-40.634%
2026-04-23	7.1500	7.1500	7.1500	7.1500	-0.694%	1	1,184	-42.378%
2026-04-22	7.2000	7.2000	7.2000	7.2000	-6.494%	4	1,185	-42.778%
2026-04-17	7.7000	7.7000	7.7000	7.7000	-3.145%	1	1,189	-46.494%
2026-04-16	7.9500	7.9500	7.9500	7.9500	-15.155%	1	1,189	-48.176%
2026-04-10	9.3700	9.3700	9.3700	9.3700	-28.745%	4	1,190	-56.030%
2026-03-31	12.9700	13.1500	12.9700	13.1500	-9.993%	8	1,192	-68.669%
2026-03-27	14.6100	14.6100	14.6100	14.6100	+17.823%	1	1,199	-71.800%
2026-03-23	12.0000	12.4000	12.0000	12.4000	-1.587%	55	1,200	-66.774%
2026-03-05	12.6000	12.6000	12.6000	12.6000	-8.696%	20	1,227	-67.302%
2026-03-02	13.8500	13.8500	13.8000	13.8000	+2.071%	3	1,207	-70.145%
2026-02-20	13.6600	13.6800	13.5200	13.5200	-9.444%	14	1,207	-69.527%
2026-02-17	14.9300	14.9300	14.9300	14.9300	-1.776%	1	1,200	-72.405%
2026-02-12	15.4000	15.4000	15.2000	15.2000	+10.145%	243	1,201	-72.895%
2026-02-09	13.8000	13.8000	13.8000	13.8000	+45.263%	3	976	-70.145%
2026-02-03	9.5000	9.5000	9.5000	9.5000	+6.622%	1	973	-56.632%
2026-01-29	9.0300	12.9100	8.8800	8.9100	+4.211%	6	973	-53.760%
2026-01-27	8.6500	8.6500	8.5500	8.5500	-12.487%	228	976	-51.813%
2026-01-21	9.7700	9.7700	9.7700	9.7700	+0.722%	35	1,053	-57.830%
2026-01-20	9.7000	9.7000	9.7000	9.7000	+12.139%	1	1,042	-57.526%
2026-01-09	8.9000	8.9000	8.6500	8.6500	-2.149%	20	1,042	-52.370%
2026-01-08	8.6800	8.8400	8.6800	8.8400	-2.964%	22	1,043	-53.394%
2026-01-06	9.4500	9.4500	9.0200	9.1100	-8.991%	14	1,063	-54.775%
2026-01-05	10.8000	10.8000	10.0100	10.0100	-9.820%	4	1,080	-58.841%
2026-01-02	11.0500	11.1000	11.0500	11.1000	+8.824%	3	1,081	-62.883%
2025-12-31	9.9300	10.2000	9.9300	10.2000	+0.295%	4	1,081	-59.608%
2025-12-26	10.1700	10.1700	10.1700	10.1700	-6.697%	1	1,081	-59.489%
2025-12-19	10.9000	10.9000	10.9000	10.9000	-8.863%	1	1,081	-62.202%
2025-12-15	11.9600	11.9600	11.9600	11.9600	+3.550%	2	1,082	-65.552%
2025-12-12	11.5000	11.5500	11.5000	11.5500	-2.284%	70	1,080	-64.329%
2025-12-08	11.8200	11.8200	11.8200	11.8200	+7.945%	1	1,080	-65.144%
2025-12-02	10.9500	10.9500	10.9500	10.9500	-5.195%	2	1,080	-62.374%
2025-11-26	11.5500	11.5500	11.5500	11.5500	-18.833%	2	1,082	-64.329%
2025-11-21	14.2300	14.2300	14.2300	14.2300	+9.462%	1	1,082	-71.047%
2025-11-19	13.0000	13.0000	13.0000	13.0000	+4.418%	5	1,083	-68.308%
2025-11-18	12.4500	12.4500	12.4500	12.4500	+4.710%	24	1,086	-66.908%
2025-11-17	11.6500	11.9500	11.5000	11.8900	+6.161%	37	1,062	-65.349%
2025-11-14	11.0600	11.2000	10.9100	11.2000	+3.321%	52	1,068	-63.214%
2025-11-13	10.0200	10.8500	9.9800	10.8400	+12.332%	60	1,066	-61.993%
2025-11-12	9.2200	9.6500	9.1000	9.6500	+7.222%	32	1,066	-57.306%
2025-11-11	9.0000	9.1000	9.0000	9.0000	-0.442%	26	1,066	-54.222%
2025-11-10	9.0500	9.0500	9.0400	9.0400	-8.130%	6	1,066	-54.425%
2025-11-07	10.2200	10.2200	9.8400	9.8400	+5.128%	27	1,071	-58.130%
2025-11-06	9.5400	9.5600	9.3600	9.3600	+8.208%	20	1,069	-55.983%
2025-11-05	8.8000	8.8600	8.5500	8.6500	-1.705%	45	1,066	-52.370%
2025-11-04	8.1900	8.8500	8.1500	8.8000	+9.317%	68	1,071	-53.182%
2025-11-03	7.8500	8.1500	7.7500	8.0500	-8.627%	67	1,081	-48.820%
2025-10-31	7.8900	8.8100	7.7000	8.8100	-20.631%	93	1,081	-53.235%
2025-10-30	10.6000	11.1500	10.4500	11.1000	+11.000%	129	1,090	-62.883%
2025-10-29	9.5500	10.0000	9.5500	10.0000	+3.093%	107	1,143	-58.800%
2025-10-28	9.9900	10.0000	9.4500	9.7000	-2.020%	61	1,120	-57.526%
2025-10-27	9.6600	9.9000	9.6500	9.9000	-3.415%	56	1,133	-58.384%
2025-10-24	10.4000	10.4900	10.1500	10.2500	-5.963%	61	1,133	-59.805%
2025-10-23	11.3500	11.3500	10.8300	10.9000	-8.403%	83	1,137	-62.202%
2025-10-22	11.4500	11.9000	11.3000	11.9000	+11.215%	14	1,138	-65.378%
2025-10-21	11.4300	11.4500	10.7000	10.7000	-7.118%	83	1,137	-61.495%
2025-10-20	12.4700	12.5500	11.4600	11.5200	-9.789%	44	1,135	-64.236%
2025-10-17	12.7500	13.2500	12.6000	12.7700	-0.777%	85	1,131	-67.737%
2025-10-16	12.3500	13.2300	11.9000	12.8700	+2.960%	130	1,094	-67.988%
2025-10-15	12.1000	12.6500	11.9000	12.5000	+3.734%	70	1,072	-67.040%
2025-10-14	12.3500	12.4000	11.6200	12.0500	+7.589%	70	1,074	-65.809%
2025-10-13	11.4600	11.4800	10.9000	11.2000	-2.609%	122	1,069	-63.214%
2025-10-10	11.0000	11.9100	11.0000	11.5000	+17.707%	55	1,047	-64.174%
2025-10-09	10.3000	10.3000	9.7500	9.7700	+0.514%	32	1,045	-57.830%
2025-10-08	9.7000	9.7500	9.5300	9.7200	-5.631%	57	1,045	-57.613%
2025-10-07	10.1800	10.3800	10.1000	10.3000	-1.905%	11	1,013	-60.000%
2025-10-06	10.7500	10.7500	10.4900	10.5000	+6.599%	580	1,013	-60.762%
2025-10-03	9.8500	9.8500	9.8500	9.8500	0.000%	1	805	-58.173%
2025-10-01	10.0300	10.0300	9.8500	9.8500	-3.902%	5	805	-58.173%
2025-09-26	10.2500	10.2500	10.2500	10.2500	-1.442%	1	800	-59.805%
2025-09-25	10.2500	10.4000	10.1500	10.4000	+2.161%	12	799	-60.385%
2025-09-24	10.1800	10.1800	10.1800	10.1800	+1.294%	200	798	-59.528%
2025-09-23	9.6300	10.0500	9.6300	10.0500	+18.514%	3	598	-59.005%
2025-09-19	8.4800	8.4800	8.4800	8.4800	-2.529%	2	597	-51.415%
2025-09-18	8.7000	8.7000	8.7000	8.7000	+3.571%	2	599	-52.644%
2025-09-16	8.4000	8.4000	8.4000	8.4000	-3.670%	10	598	-50.952%
2025-09-15	8.5900	8.7500	8.5900	8.7200	-4.176%	4	595	-52.752%
2025-09-12	9.0000	9.1500	9.0000	9.1000	+16.667%	3	597	-54.725%
2025-09-09	7.8000	7.8000	7.8000	7.8000	-3.585%	1	596	-47.179%
2025-09-05	8.0900	8.0900	8.0900	8.0900	+2.405%	1	597	-49.073%
2025-09-04	7.9000	7.9000	7.9000	7.9000	-9.714%	4	597	-47.848%
2025-09-03	8.7500	8.7500	8.7500	8.7500	-1.130%	1	601	-52.914%
2025-09-02	8.8500	8.8500	8.8500	8.8500	+9.259%	4	601	-53.446%
2025-08-29	8.2500	8.2500	8.1000	8.1000	+1.887%	42	581	-49.136%
2025-08-28	7.9500	7.9500	7.9500	7.9500	-5.470%	1	581	-48.176%
2025-08-27	8.2500	8.4100	8.2500	8.4100	+0.719%	2	581	-51.011%
2025-08-26	8.3500	8.3500	8.3500	8.3500	-1.183%	2	582	-50.659%
2025-08-25	8.4500	8.4500	8.4500	8.4500	-6.630%	1	582	-51.243%
2025-08-21	9.0500	9.0500	9.0500	9.0500	+1.230%	2	583	-54.475%
2025-08-20	8.9400	8.9400	8.9400	8.9400	+7.711%	1	583	-53.915%
2025-08-19	8.2300	8.3000	8.2300	8.3000	+7.792%	97	583	-50.361%
2025-08-14	7.6500	7.7200	7.6500	7.7000	-9.942%	7	571	-46.494%
2025-08-12	8.9000	8.9000	8.5500	8.5500	-1.724%	2	575	-51.813%
2025-08-11	8.7000	8.7000	8.7000	8.7000	+0.115%	2	576	-52.644%
2025-08-07	8.5500	8.6900	8.3400	8.6900	-0.912%	14	574	-52.589%
2025-08-06	8.9500	8.9500	8.7700	8.7700	-12.823%	3	579	-53.022%
2025-08-04	9.7000	10.1500	9.7000	10.0600	+1.004%	36	578	-59.046%
2025-08-01	9.9200	10.2900	9.8500	9.9600	+23.267%	9	579	-58.635%
2025-07-31	8.0800	8.0800	8.0800	8.0800	-2.533%	1	581	-49.010%
2025-07-30	8.3000	8.3000	8.2000	8.2900	+6.282%	3	582	-50.302%
2025-07-28	7.6800	7.8000	7.6800	7.8000	-2.378%	3	583	-47.179%
2025-07-25	7.9900	7.9900	7.9900	7.9900	+0.503%	1	585	-48.436%
2025-07-24	8.3800	8.3800	7.9500	7.9500	-8.830%	6	586	-48.176%
2025-07-21	8.9300	8.9500	8.7000	8.7200	-6.034%	10	584	-52.752%
2025-07-18	9.2000	9.3000	9.2000	9.2800	-7.200%	4	583	-55.603%
2025-07-16	9.4500	10.0000	9.4500	10.0000	+5.932%	11	583	-58.800%
2025-07-15	9.4200	9.4400	9.4200	9.4400	-2.479%	2	583	-56.356%
2025-07-14	9.5800	9.6800	9.5800	9.6800	-1.726%	2	583	-57.438%
2025-07-11	10.3000	10.3200	9.8000	9.8500	-4.831%	8	583	-58.173%
2025-07-10	10.2700	10.3500	10.2700	10.3500	-0.672%	4	582	-60.193%
2025-07-09	10.4300	10.4900	10.4200	10.4200	-3.519%	3	582	-60.461%
2025-07-08	11.0100	11.0100	10.8000	10.8000	-3.052%	7	582	-61.852%
2025-07-07	11.0100	11.1400	11.0100	11.1400	+0.814%	2	576	-63.016%
2025-07-03	11.0500	11.0500	11.0500	11.0500	-4.741%	2	574	-62.715%
2025-07-02	11.6900	11.6900	11.6000	11.6000	+0.870%	3	574	-64.483%
2025-07-01	11.6200	11.6200	11.5000	11.5000	-2.954%	12	576	-64.174%
2025-06-30	11.5000	11.9000	11.5000	11.8500	-3.265%	132	570	-65.232%
2025-06-27	12.0000	12.2500	11.8500	12.2500	+1.240%	157	492	-66.367%
2025-06-26	12.4000	12.4000	12.0500	12.1000	-4.724%	6	395	-65.950%
2025-06-24	12.9900	13.0000	12.7000	12.7000	-9.286%	12	394	-67.559%
2025-06-23	13.9900	14.0900	13.8500	14.0000	-1.478%	7	393	-70.571%
2025-06-20	14.2100	14.2100	14.2100	14.2100	+4.794%	2	391	-71.006%
2025-06-13	13.5600	13.5600	13.5600	13.5600	+2.494%	2	391	-69.617%
2025-06-11	13.2300	13.2300	13.2300	13.2300	0.000%	1	392	-68.859%
2025-06-06	13.2300	13.2300	13.2300	13.2300	-7.805%	10	393	-68.859%
2025-06-04	14.3500	14.3500	14.3500	14.3500	-3.691%	1	398	-71.289%
2025-05-22	14.9000	14.9000	14.9000	14.9000	-2.995%	1	398	-72.349%
2025-05-21	15.1200	15.3600	15.1200	15.3600	+2.400%	101	397	-73.177%
2025-05-19	15.0000	15.0000	15.0000	15.0000	+2.740%	1	417	-72.533%
2025-05-16	14.6000	14.6000	14.6000	14.6000	+5.720%	2	417	-71.781%
2025-05-14	13.8100	13.8100	13.8100	13.8100	-0.504%	5	417	-70.167%
2025-05-12	14.0000	14.0000	13.8300	13.8800	-16.536%	13	417	-70.317%
2025-05-09	16.6300	16.6300	16.6300	16.6300	+1.962%	2	426	-75.225%
2025-05-08	17.1000	17.1000	16.3100	16.3100	-6.693%	2	426	-74.739%
2025-05-07	17.4800	17.4800	17.4800	17.4800	+2.642%	6	426	-76.430%
2025-05-05	17.7300	17.7300	17.0300	17.0300	+3.212%	11	420	-75.807%
2025-05-02	16.9500	16.9500	16.5000	16.5000	-2.941%	4	410	-75.030%
2025-05-01	17.0000	17.0000	17.0000	17.0000	+0.592%	1	409	-75.765%
2025-04-29	18.3500	18.3500	16.9000	16.9000	-6.111%	7	408	-75.621%
2025-04-28	18.0000	18.0000	18.0000	18.0000	-0.826%	5	401	-77.111%
2025-04-24	18.1500	18.1500	18.1500	18.1500	-4.474%	3	396	-77.300%
2025-04-23	19.0000	19.1000	19.0000	19.0000	-11.090%	5	393	-78.316%
2025-04-22	21.7700	21.7700	21.3700	21.3700	-11.694%	2	392	-80.721%
2025-04-21	23.5600	24.7500	23.5600	24.2000	+11.933%	207	391	-82.975%
2025-04-17	21.6200	21.6200	21.6200	21.6200	+13.491%	4	249	-80.944%
2025-04-14	19.0500	19.0500	19.0500	19.0500	+4.959%	5	249	-78.373%
2025-04-09	18.1500	18.1500	18.1500	18.1500	-22.136%	15	245	-77.300%
2025-04-07	26.3500	26.3500	20.4200	23.3100	+3.600%	124	230	-82.325%
2025-04-04	25.0000	27.4500	22.5000	22.5000	+10.024%	36	248	-81.689%
2025-04-03	19.5000	20.4500	19.5000	20.4500	+28.536%	7	238	-79.853%
2025-04-02	15.9700	16.0100	15.9100	15.9100	-12.582%	3	238	-74.104%
2025-03-31	18.4100	18.4100	18.2000	18.2000	+8.333%	15	238	-77.363%
2025-03-28	15.4400	16.8000	15.4400	16.8000	+21.300%	6	237	-75.476%
2025-03-26	13.6500	13.8500	13.6500	13.8500	+2.063%	15	236	-70.253%
2025-03-25	13.9500	13.9500	13.5700	13.5700	-1.021%	2	221	-69.639%
2025-03-24	13.7100	13.7100	13.7100	13.7100	-15.003%	1	221	-69.949%
2025-03-20	16.1300	16.1300	16.1300	16.1300	-1.346%	10	221	-74.458%
2025-03-18	16.3500	16.3500	16.3500	16.3500	+9.805%	2	211	-74.801%
2025-03-17	15.5100	15.6300	14.8900	14.8900	-1.194%	13	211	-72.330%
2025-03-14	15.6000	15.9500	15.0500	15.0700	-6.918%	110	200	-72.661%
2025-03-13	16.4100	16.4100	16.1900	16.1900	+1.378%	2	156	-74.552%
2025-03-10	15.9700	15.9700	15.9700	15.9700	-0.992%	1	156	-74.202%
2025-03-07	16.3000	16.3000	15.9000	16.1300	+14.804%	206	156	-74.458%
2025-03-05	14.0500	14.0500	14.0500	14.0500	0.000%	5	106	-70.676%
2025-03-04	15.5600	15.5600	14.0500	14.0500	+7.828%	2	106	-70.676%
2025-03-03	12.9500	13.1000	12.9500	13.0300	-0.306%	105	105	-68.381%
2025-02-28	13.0700	13.0700	13.0700	13.0700	0.000%	2	1	-68.477%