Dark

AMZN20271217P165
AMZN Dec 17 2027 165.00 Put (AMZN271217P00165000)
option OPRA

EOD

Jul 1, 2026

9.30-2.413%(-0.23)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.3000	9.3000	9.3000	9.3000	-2.413%	50	740	0.000%
2026-06-30	9.5500	9.5500	9.5300	9.5300	-1.854%	39	775	-2.413%
2026-06-24	9.7100	9.7100	9.7100	9.7100	-5.268%	1	790	-4.222%
2026-06-22	10.2500	10.2500	10.2500	10.2500	+8.008%	1	791	-9.268%
2026-06-18	9.4900	9.4900	9.4900	9.4900	-1.760%	1	792	-2.002%
2026-06-11	9.6600	9.6600	9.6600	9.6600	+55.806%	1	792	-3.727%
2026-05-27	6.2000	6.2000	6.2000	6.2000	-5.344%	6	791	+50.000%
2026-05-26	6.5500	6.5500	6.5500	6.5500	+1.550%	1	797	+41.985%
2026-05-13	6.4500	6.4500	6.4500	6.4500	+4.032%	1	796	+44.186%
2026-05-11	6.6500	6.6500	6.2000	6.2000	-1.899%	42	796	+50.000%
2026-05-07	6.1700	6.3200	6.1500	6.3200	-2.769%	23	797	+47.152%
2026-05-04	6.8000	6.8000	6.5000	6.5000	-6.475%	53	803	+43.077%
2026-05-01	7.1000	7.1500	6.8500	6.9500	-2.797%	22	787	+33.813%
2026-04-30	7.5000	7.5000	7.1000	7.1500	-5.921%	22	787	+30.070%
2026-04-29	7.7700	7.7800	7.6000	7.6000	-7.317%	8	788	+22.368%
2026-04-28	8.2000	8.2000	8.2000	8.2000	-0.485%	1	791	+13.415%
2026-04-27	8.3200	8.3200	8.2300	8.2400	-0.121%	51	791	+12.864%
2026-04-24	8.2500	8.2500	8.2500	8.2500	-7.821%	1	782	+12.727%
2026-04-22	8.9500	8.9500	8.9500	8.9500	-2.186%	2	783	+3.911%
2026-04-21	9.1600	9.1600	9.1500	9.1500	-7.107%	12	791	+1.639%
2026-04-20	9.8500	9.8500	9.8500	9.8500	+7.065%	1	791	-5.584%
2026-04-17	9.2000	9.2000	9.2000	9.2000	-8.640%	1	790	+1.087%
2026-04-16	10.0700	10.0700	10.0700	10.0700	+0.902%	1	790	-7.646%
2026-04-15	10.3200	10.3200	9.9800	9.9800	+0.808%	4	789	-6.814%
2026-04-14	10.1700	10.1700	9.9000	9.9000	-14.286%	4	792	-6.061%
2026-04-13	11.5500	11.5500	11.5500	11.5500	+0.435%	100	793	-19.481%
2026-04-10	11.7500	11.7500	11.5000	11.5000	-5.660%	4	793	-19.130%
2026-04-09	12.1900	12.1900	12.1900	12.1900	-24.753%	1	795	-23.708%
2026-03-31	16.2000	16.2500	16.2000	16.2000	-9.040%	4	795	-42.593%
2026-03-27	17.8100	17.8100	17.8100	17.8100	+14.755%	1	796	-47.782%
2026-03-26	15.5200	15.5200	15.5200	15.5200	+4.161%	4	796	-40.077%
2026-03-25	14.9000	14.9000	14.9000	14.9000	-5.994%	1	796	-37.584%
2026-03-24	15.8500	15.8500	15.8500	15.8500	+4.276%	50	797	-41.325%
2026-03-23	15.3000	15.4300	15.1500	15.2000	-9.254%	4	797	-38.816%
2026-03-20	16.7500	16.7500	16.7500	16.7500	+2.446%	50	797	-44.478%
2026-03-19	16.3500	16.3500	16.3500	16.3500	-2.154%	1	797	-43.119%
2026-03-09	16.8500	16.8500	16.7100	16.7100	+9.934%	43	798	-44.345%
2026-03-05	15.2000	15.2000	15.2000	15.2000	+0.330%	1	785	-38.816%
2026-03-04	15.1900	15.2000	15.1500	15.1500	-18.984%	3	785	-38.614%
2026-03-03	18.7000	18.7000	18.7000	18.7000	+10.000%	1	788	-50.267%
2026-03-02	17.1500	17.1500	16.9000	17.0000	+1.493%	6	789	-45.294%
2026-02-26	16.9100	16.9100	16.7300	16.7500	+2.698%	4	791	-44.478%
2026-02-25	16.3100	16.3100	16.3100	16.3100	-2.335%	1	791	-42.980%
2026-02-24	16.7500	16.7500	16.7000	16.7000	-0.595%	13	791	-44.311%
2026-02-20	17.1000	17.1900	16.8000	16.8000	-6.615%	4	804	-44.643%
2026-02-18	17.9900	17.9900	17.9900	17.9900	-2.069%	1	804	-48.305%
2026-02-17	18.8900	18.9000	18.2600	18.3700	-1.501%	5	804	-49.374%
2026-02-13	18.2500	18.6500	18.2500	18.6500	-1.842%	7	795	-50.134%
2026-02-12	19.1700	19.1700	19.0000	19.0000	+16.564%	2	795	-51.053%
2026-02-10	16.3000	16.3000	16.3000	16.3000	-0.306%	2	796	-42.945%
2026-02-09	16.3500	16.3500	16.3500	16.3500	-5.764%	100	796	-43.119%
2026-02-06	17.7000	17.7000	17.3500	17.3500	+39.919%	2	719	-46.398%
2026-02-04	12.4000	12.4000	12.4000	12.4000	+7.359%	1	719	-25.000%
2026-01-29	11.5500	11.5500	11.5500	11.5500	+6.452%	1	718	-19.481%
2026-01-28	10.9500	10.9500	10.8500	10.8500	-4.825%	2	717	-14.286%
2026-01-26	11.3000	11.4000	11.3000	11.4000	-1.042%	11	715	-18.421%
2026-01-22	11.5200	11.5200	11.5200	11.5200	-10.280%	5	714	-19.271%
2026-01-21	12.0500	12.8500	12.0500	12.8400	+15.676%	37	709	-27.570%
2026-01-16	11.1000	11.1000	11.1000	11.1000	-3.896%	2	718	-16.216%
2026-01-15	11.5500	11.5500	11.5500	11.5500	+6.944%	10	718	-19.481%
2026-01-13	10.8000	10.8000	10.8000	10.8000	+2.467%	45	718	-13.889%
2026-01-12	10.5400	10.5400	10.5400	10.5400	-0.940%	26	702	-11.765%
2026-01-09	10.9000	11.0500	10.5000	10.6400	-1.023%	15	682	-12.594%
2026-01-08	11.0000	11.0300	10.7500	10.7500	-3.414%	33	687	-13.488%
2026-01-07	11.2500	11.2500	11.1300	11.1300	-1.155%	12	679	-16.442%
2026-01-06	11.7500	11.7500	11.1000	11.2600	-11.686%	56	688	-17.407%
2026-01-05	12.7500	12.7500	12.7500	12.7500	+2.823%	3	674	-27.059%
2025-12-29	12.4000	12.4000	12.4000	12.4000	-11.111%	2	674	-25.000%
2025-12-18	13.4800	13.9500	13.4800	13.9500	-3.793%	5	672	-33.333%
2025-12-15	14.5000	14.5000	14.5000	14.5000	+5.455%	1	672	-35.862%
2025-12-11	13.4500	13.7500	13.4500	13.7500	+2.307%	3	672	-32.364%
2025-12-10	13.4700	13.4700	13.4200	13.4400	-3.725%	5	672	-30.804%
2025-12-05	13.9600	13.9600	13.9600	13.9600	-3.056%	1	669	-33.381%
2025-12-04	14.4000	14.4000	14.4000	14.4000	+3.152%	1	669	-35.417%
2025-11-28	13.9300	13.9600	13.9300	13.9600	-2.378%	2	668	-33.381%
2025-11-25	15.0500	15.0500	14.3000	14.3000	-6.230%	48	668	-34.965%
2025-11-24	15.0300	15.5000	15.0300	15.2500	-11.748%	21	674	-39.016%
2025-11-21	17.2800	17.2800	17.2800	17.2800	+9.022%	5	688	-46.181%
2025-11-19	15.9500	15.9500	15.8500	15.8500	+1.084%	2	688	-41.325%
2025-11-18	15.6800	15.6800	15.6800	15.6800	+7.031%	3	689	-40.689%
2025-11-17	14.6500	14.6500	14.6500	14.6500	+11.832%	3	689	-36.519%
2025-11-13	12.7000	13.1000	12.7000	13.1000	+11.966%	3	689	-29.008%
2025-11-12	11.2000	11.7000	11.2000	11.7000	-6.400%	2	688	-20.513%
2025-11-07	12.5000	12.5000	12.5000	12.5000	+6.838%	20	686	-25.600%
2025-11-06	11.7000	11.7000	11.7000	11.7000	+7.834%	1	706	-20.513%
2025-11-04	10.2500	10.8500	10.2500	10.8500	+9.596%	22	707	-14.286%
2025-11-03	9.6500	10.0000	9.6500	9.9000	-7.563%	15	700	-6.061%
2025-10-31	9.9100	10.9000	9.6500	10.7100	-20.608%	27	700	-13.165%
2025-10-30	13.0100	13.5100	12.8400	13.4900	+9.231%	5	718	-31.060%
2025-10-29	12.1400	12.3500	12.1000	12.3500	-0.803%	6	716	-24.696%
2025-10-28	12.5100	12.5100	12.4500	12.4500	+0.484%	3	718	-25.301%
2025-10-27	12.1700	12.3900	12.1700	12.3900	-1.667%	4	717	-24.939%
2025-10-24	12.5700	12.7000	12.5700	12.6000	-8.364%	10	717	-26.190%
2025-10-23	13.7500	13.7500	13.7500	13.7500	-4.181%	1	717	-32.364%
2025-10-22	13.9600	14.3500	13.9600	14.3500	+5.670%	3	718	-35.192%
2025-10-21	13.3000	13.5800	13.2400	13.5800	-9.103%	10	718	-31.517%
2025-10-20	14.7000	14.9400	14.7000	14.9400	-5.203%	2	714	-37.751%
2025-10-17	15.9300	16.1100	15.7600	15.7600	+5.348%	4	714	-40.990%
2025-10-16	14.7200	14.9600	14.7200	14.9600	-2.541%	2	712	-37.834%
2025-10-15	15.0500	15.3500	15.0500	15.3500	+12.868%	2	712	-39.414%
2025-10-13	13.5500	13.6000	13.5500	13.6000	-2.926%	45	713	-31.618%
2025-10-10	14.0100	14.0100	14.0100	14.0100	+10.228%	1	668	-33.619%
2025-10-09	12.7100	12.7100	12.7100	12.7100	-0.157%	1	668	-26.829%
2025-10-07	12.7300	12.7300	12.7300	12.7300	+3.918%	2	668	-26.944%
2025-10-03	12.1600	12.2500	12.1600	12.2500	-0.407%	2	668	-24.082%
2025-10-02	12.1600	12.3600	12.1600	12.3000	-0.162%	12	667	-24.390%
2025-10-01	12.3200	12.3200	12.3200	12.3200	+0.489%	2	657	-24.513%
2025-09-26	12.5400	12.7600	12.2600	12.2600	-1.209%	3	655	-24.144%
2025-09-23	11.5100	12.4100	11.5100	12.4100	+10.705%	3	654	-25.060%
2025-09-22	11.2100	11.2100	11.2100	11.2100	+7.273%	1	652	-17.038%
2025-09-19	10.4500	10.4500	10.4500	10.4500	-0.476%	1	652	-11.005%
2025-09-18	10.5000	10.5000	10.5000	10.5000	-3.670%	5	652	-11.429%
2025-09-17	10.9000	10.9000	10.9000	10.9000	+5.314%	1	652	-14.679%
2025-09-16	10.3500	10.3500	10.3500	10.3500	-3.989%	1	652	-10.145%
2025-09-15	10.6500	10.8500	10.6500	10.7800	-4.263%	12	652	-13.729%
2025-09-12	10.7800	11.2600	10.7800	11.2600	+5.234%	5	662	-17.407%
2025-09-11	10.9000	10.9500	10.7000	10.7000	+5.211%	32	662	-13.084%
2025-09-10	10.2700	10.2700	10.1500	10.1700	+4.954%	3	690	-8.555%
2025-09-09	9.6900	9.6900	9.6900	9.6900	-2.613%	8	689	-4.025%
2025-09-04	9.9500	9.9500	9.9500	9.9500	-9.628%	5	697	-6.533%
2025-09-03	10.7500	11.0100	10.6500	11.0100	+0.548%	52	697	-15.531%
2025-09-02	10.9000	10.9500	10.8500	10.9500	+8.416%	6	658	-15.068%
2025-08-29	10.2000	10.2000	10.1000	10.1000	+1.000%	27	629	-7.921%
2025-08-28	10.2000	10.2000	9.9000	10.0000	-3.846%	27	629	-7.000%
2025-08-22	10.5300	10.6000	10.4000	10.4000	-9.170%	12	644	-10.577%
2025-08-21	11.0100	11.4500	11.0100	11.4500	+4.950%	3	656	-18.777%
2025-08-20	11.3400	11.3400	10.9100	10.9100	+6.543%	4	655	-14.757%
2025-08-19	10.1100	10.3000	10.1100	10.2400	+1.386%	148	654	-9.180%
2025-08-18	10.1000	10.1000	10.1000	10.1000	+3.061%	1	590	-7.921%
2025-08-14	9.7000	9.8000	9.6500	9.8000	-6.667%	98	589	-5.102%
2025-08-13	10.5000	10.5000	10.5000	10.5000	-1.316%	1	664	-11.429%
2025-08-12	10.6400	10.6400	10.6400	10.6400	-2.385%	1	665	-12.594%
2025-08-08	10.8900	10.9000	10.8500	10.9000	-1.802%	5	665	-14.679%
2025-08-07	10.7400	11.1000	10.7400	11.1000	-4.310%	2	663	-16.216%
2025-08-06	11.7600	11.7600	11.6000	11.6000	-8.155%	4	664	-19.828%
2025-08-04	12.6300	12.6300	12.6300	12.6300	+1.855%	1	663	-26.366%
2025-08-01	12.5000	12.7000	12.0000	12.4000	+19.231%	136	662	-25.000%
2025-07-30	10.3000	10.4000	10.2100	10.4000	+2.463%	5	598	-10.577%
2025-07-29	10.1500	10.1500	10.1500	10.1500	+4.855%	1	595	-8.374%
2025-07-28	9.6800	9.6800	9.6800	9.6800	-4.158%	1	595	-3.926%
2025-07-25	9.9000	10.1000	9.9000	10.1000	+1.508%	2	594	-7.921%
2025-07-24	10.2000	10.3600	9.9500	9.9500	-10.762%	4	594	-6.533%
2025-07-22	11.0000	11.1500	11.0000	11.1500	+0.905%	2	595	-16.592%
2025-07-21	11.2000	11.2000	11.0500	11.0500	-4.329%	5	595	-15.837%
2025-07-18	11.8100	11.8100	11.5500	11.5500	-2.941%	3	595	-19.481%
2025-07-17	11.8700	11.9900	11.8700	11.9000	+0.422%	8	594	-21.849%
2025-07-16	11.8000	11.8500	11.8000	11.8500	+1.630%	3	590	-21.519%
2025-07-15	11.7500	11.8000	11.6000	11.6600	-2.752%	6	589	-20.240%
2025-07-14	12.1700	12.1700	11.9400	11.9900	-3.306%	4	589	-22.435%
2025-07-11	12.4000	12.4000	12.4000	12.4000	-2.362%	1	589	-25.000%
2025-07-10	13.0000	13.0000	12.6300	12.7000	-3.861%	9	589	-26.772%
2025-07-09	13.2100	13.2100	13.2100	13.2100	-1.418%	5	594	-29.599%
2025-07-08	13.4000	13.4000	13.4000	13.4000	-0.741%	1	599	-30.597%
2025-07-07	13.3100	13.5900	13.3100	13.5000	+0.148%	4	599	-31.111%
2025-07-03	13.4800	13.4800	13.4800	13.4800	-5.404%	3	602	-31.009%
2025-06-30	14.2500	14.2500	14.2500	14.2500	-2.730%	1	602	-34.737%
2025-06-27	14.7900	14.7900	14.6500	14.6500	-0.611%	2	603	-36.519%
2025-06-26	14.7400	14.7400	14.7400	14.7400	-6.115%	2	603	-36.906%
2025-06-25	15.7500	15.7500	15.7000	15.7000	+1.618%	11	605	-40.764%
2025-06-24	15.4600	15.5400	15.4500	15.4500	-8.580%	3	595	-39.806%
2025-06-23	17.2000	17.2000	16.8500	16.9000	-1.170%	10	596	-44.970%
2025-06-20	16.4000	17.1600	16.4000	17.1000	+4.908%	8	594	-45.614%
2025-06-18	15.9500	16.3000	15.7400	16.3000	-3.664%	3	593	-42.945%
2025-06-13	16.9200	16.9200	16.9200	16.9200	+7.429%	4	593	-45.035%
2025-06-10	15.4700	15.7500	15.4700	15.7500	+1.613%	2	593	-40.952%
2025-06-09	15.6000	15.6000	15.5000	15.5000	-4.908%	2	593	-40.000%
2025-06-06	16.4800	16.4800	16.3000	16.3000	-2.102%	6	595	-42.945%
2025-06-05	16.9000	16.9200	16.3000	16.6500	-3.141%	33	594	-44.144%
2025-06-04	17.2500	17.2500	17.1900	17.1900	-1.207%	16	592	-45.899%
2025-06-03	17.3800	17.4000	17.3800	17.4000	-6.300%	2	592	-46.552%
2025-05-30	17.7300	18.5700	17.7300	18.5700	+4.561%	14	591	-49.919%
2025-05-27	18.4000	18.4000	17.7600	17.7600	-4.000%	2	591	-47.635%
2025-05-22	18.3400	18.5000	18.3400	18.5000	-1.017%	2	591	-49.730%
2025-05-21	18.6900	18.6900	18.6900	18.6900	+7.910%	1	591	-50.241%
2025-05-20	17.5000	18.0300	17.3200	17.3200	-0.230%	12	591	-46.305%
2025-05-19	18.0400	18.5500	17.3600	17.3600	-1.643%	9	582	-46.429%
2025-05-16	17.6500	17.6500	17.6000	17.6500	0.000%	6	580	-47.309%
2025-05-15	17.0100	17.7500	17.0100	17.6500	+7.230%	18	580	-47.309%
2025-05-14	16.4600	16.4600	16.4600	16.4600	-1.319%	1	578	-43.499%
2025-05-12	16.8000	16.8700	16.5300	16.6800	-18.435%	8	578	-44.245%
2025-05-09	20.0300	20.4500	20.0300	20.4500	-5.104%	14	586	-54.523%
2025-05-06	21.5500	21.5500	21.5500	21.5500	+2.375%	10	586	-56.845%
2025-05-05	21.4800	21.5600	21.0500	21.0500	+2.184%	307	576	-55.819%
2025-05-02	20.4000	20.6000	20.4000	20.6000	-2.370%	12	494	-54.854%
2025-05-01	21.4000	21.4500	21.1000	21.1000	-1.632%	23	497	-55.924%
2025-04-29	21.4500	21.4500	21.4500	21.4500	+1.949%	1	516	-56.643%
2025-04-28	21.0400	21.0400	21.0400	21.0400	+1.938%	1	515	-55.798%
2025-04-25	21.0200	21.0200	20.6400	20.6400	-4.444%	16	516	-54.942%
2025-04-24	23.1000	23.3000	21.6000	21.6000	-5.923%	5	510	-56.944%
2025-04-23	22.0000	22.9600	21.7900	22.9600	-11.624%	43	513	-59.495%
2025-04-22	25.5000	26.3300	25.2000	25.9800	-7.970%	202	508	-64.203%
2025-04-21	28.7500	29.1900	28.0700	28.2300	+9.631%	61	509	-67.056%
2025-04-17	25.7500	25.7500	25.7500	25.7500	+5.793%	159	294	-63.883%
2025-04-14	25.1300	25.1300	24.3400	24.3400	-3.832%	11	294	-61.791%
2025-04-11	25.5000	25.5000	25.3100	25.3100	+8.767%	22	284	-63.256%
2025-04-10	23.2700	23.2700	23.2700	23.2700	-3.243%	2	275	-60.034%
2025-04-09	28.5500	29.0000	24.0500	24.0500	-18.969%	20	277	-61.331%
2025-04-08	23.8000	30.0000	23.8000	29.6800	+7.927%	16	265	-68.666%
2025-04-07	36.8500	36.8500	27.1800	27.5000	-2.998%	12	263	-66.182%
2025-04-04	29.0000	29.0000	27.5000	28.3500	+10.440%	58	255	-67.196%
2025-04-03	23.0000	25.6700	23.0000	25.6700	+21.774%	12	234	-63.771%
2025-03-31	22.2900	22.2900	21.0800	21.0800	+4.615%	19	238	-55.882%
2025-03-28	19.5700	20.2000	19.5000	20.1500	+17.356%	212	219	-53.846%
2025-03-24	17.4000	17.4000	17.1700	17.1700	-7.688%	3	113	-45.836%
2025-03-21	18.6000	18.6000	18.6000	18.6000	-0.268%	8	112	-50.000%
2025-03-19	18.4500	18.6600	18.4500	18.6500	+4.775%	103	108	-50.134%
2025-03-18	17.8000	17.8000	17.8000	17.8000	-11.881%	10	13	-47.753%
2025-03-13	19.5000	20.2000	19.5000	20.2000	-1.703%	2	3	-53.960%
2025-03-10	20.2700	20.5500	20.0000	20.5500	+2.853%	4	3	-54.745%
2025-03-07	19.9800	19.9800	19.9800	19.9800	+9.961%	2	3	-53.453%
2025-03-06	18.1700	18.1700	18.1700	18.1700	+5.948%	1	2	-48.817%
2025-03-05	17.1500	17.1500	17.1500	17.1500	-0.867%	1	2	-45.773%
2025-03-04	18.4600	18.4900	17.3000	17.3000	0.000%	3	1	-46.243%