Dark

AMZN20271217P195
AMZN Dec 17 2027 195.00 Put (AMZN271217P00195000)
option OPRA

EOD

Jul 2, 2026

17.15-14.719%(-2.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	17.1500	17.1500	17.1500	17.1500	-14.719%	1	779	0.000%
2026-06-26	20.0900	20.1100	20.0900	20.1100	-0.446%	8	779	-14.719%
2026-06-25	20.2000	20.2000	20.2000	20.2000	+7.447%	3	775	-15.099%
2026-06-23	18.8000	18.8000	18.8000	18.8000	-2.591%	1	772	-8.777%
2026-06-22	18.7000	19.3000	18.7000	19.3000	+12.405%	59	771	-11.140%
2026-06-18	17.1300	17.1700	17.1300	17.1700	+8.123%	2	826	-0.116%
2026-06-16	15.8800	15.8800	15.8800	15.8800	-1.182%	1	826	+7.997%
2026-06-15	16.2000	16.2000	16.0700	16.0700	-13.834%	2	827	+6.721%
2026-06-12	18.6500	18.6500	18.6500	18.6500	+2.868%	1	827	-8.043%
2026-06-11	18.1300	18.1300	18.1300	18.1300	+0.443%	1	826	-5.405%
2026-06-10	17.7700	18.1000	17.7700	18.0500	+4.275%	10	826	-4.986%
2026-06-09	17.0700	17.3400	17.0700	17.3100	+3.902%	6	822	-0.924%
2026-06-08	16.6600	16.6600	16.6600	16.6600	+1.585%	1	820	+2.941%
2026-06-05	16.4000	16.4000	16.4000	16.4000	+22.297%	1	819	+4.573%
2026-06-01	13.4500	13.4500	13.4100	13.4100	+11.564%	2	818	+27.890%
2026-05-29	12.0200	12.0200	12.0200	12.0200	+1.435%	12	818	+42.679%
2026-05-28	11.8500	11.8500	11.8500	11.8500	-12.222%	3	818	+44.726%
2026-05-19	13.5000	13.5000	13.5000	13.5000	+9.845%	1	818	+27.037%
2026-05-18	12.3000	12.3000	12.2900	12.2900	+1.570%	34	842	+39.544%
2026-05-13	12.1000	12.1000	12.1000	12.1000	+2.196%	2	842	+41.736%
2026-05-11	11.7800	11.8400	11.7800	11.8400	-0.921%	22	842	+44.848%
2026-05-08	11.9500	11.9500	11.9500	11.9500	+1.271%	1	843	+43.515%
2026-05-07	11.8000	11.8000	11.8000	11.8000	+3.509%	19	842	+45.339%
2026-05-06	11.8000	11.8500	11.4000	11.4000	-2.564%	31	861	+50.439%
2026-05-05	11.7500	11.8500	11.6000	11.7000	-3.783%	503	882	+46.581%
2026-05-04	12.3700	12.3700	12.1000	12.1600	-3.492%	5	1,221	+41.036%
2026-05-01	13.3500	13.3500	12.6000	12.6000	-7.692%	2	1,223	+36.111%
2026-04-30	14.0700	14.0700	13.6500	13.6500	-2.361%	18	1,223	+25.641%
2026-04-29	14.2000	14.3000	13.9800	13.9800	-5.732%	442	1,229	+22.675%
2026-04-24	15.5500	15.5500	14.8100	14.8300	-8.682%	19	1,477	+15.644%
2026-04-23	16.0700	16.2400	16.0700	16.2400	+0.495%	2	1,489	+5.603%
2026-04-22	16.3000	16.3000	16.1600	16.1600	-1.882%	6	1,490	+6.126%
2026-04-21	16.4700	16.4700	16.4700	16.4700	-6.314%	1	1,493	+4.129%
2026-04-20	17.5800	17.5800	17.5800	17.5800	+1.913%	1	1,493	-2.446%
2026-04-16	17.1400	17.2500	17.1400	17.2500	-2.817%	7	1,493	-0.580%
2026-04-14	17.9100	17.9100	17.7500	17.7500	-12.346%	11	1,491	-3.380%
2026-04-10	20.4000	20.4000	20.2500	20.2500	-6.682%	5	1,481	-15.309%
2026-04-09	22.3000	22.3500	21.7000	21.7000	-7.542%	34	1,478	-20.968%
2026-04-08	23.4700	23.4700	23.4700	23.4700	-11.932%	1	1,508	-26.928%
2026-04-06	26.7500	26.7500	26.6500	26.6500	-4.685%	14	1,508	-35.647%
2026-04-02	27.9600	27.9600	27.9600	27.9600	+5.311%	1	1,521	-38.662%
2026-04-01	26.4000	26.5500	26.4000	26.5500	-3.243%	3	1,521	-35.405%
2026-03-26	27.4400	27.4400	27.4400	27.4400	-0.974%	1	1,524	-37.500%
2026-03-18	27.7100	27.7100	27.7100	27.7100	-2.085%	1	1,524	-38.109%
2026-03-12	28.3000	28.3000	28.0500	28.3000	+7.278%	4	1,524	-39.399%
2026-03-10	26.4000	26.4000	26.3800	26.3800	-7.276%	20	1,527	-34.989%
2026-03-09	28.4500	28.4500	28.4500	28.4500	+5.176%	3	1,531	-39.719%
2026-03-06	27.0500	27.0500	27.0500	27.0500	+2.385%	10	1,535	-36.599%
2026-03-04	27.5000	27.5000	26.4200	26.4200	-8.136%	3	1,545	-35.087%
2026-03-03	31.2000	31.2000	28.7000	28.7600	-1.507%	50	1,545	-40.369%
2026-03-02	29.2000	29.2000	29.2000	29.2000	+1.283%	1	1,566	-41.267%
2026-02-27	28.8300	28.8300	28.8300	28.8300	-4.124%	1	1,566	-40.513%
2026-02-24	30.0700	30.0700	30.0700	30.0700	-1.118%	1	1,566	-42.966%
2026-02-23	30.4600	30.4600	30.4100	30.4100	-5.265%	4	1,567	-43.604%
2026-02-13	32.0700	32.1000	31.1000	32.1000	+0.250%	23	1,566	-46.573%
2026-02-12	31.7000	32.1000	31.7000	32.0200	+6.912%	24	1,566	-46.440%
2026-02-11	29.1500	30.4600	29.1500	29.9500	+4.355%	10	1,564	-42.738%
2026-02-10	28.7000	28.7000	28.7000	28.7000	+2.683%	4	1,561	-40.244%
2026-02-09	27.9500	27.9500	27.9500	27.9500	-1.930%	4	1,561	-38.640%
2026-02-06	30.6000	30.6000	28.5000	28.5000	+12.871%	16	1,561	-39.825%
2026-02-05	25.2500	25.2500	25.2500	25.2500	+12.874%	21	1,560	-32.079%
2026-02-04	22.3700	22.3700	22.3700	22.3700	+15.907%	1	1,558	-23.335%
2026-02-02	19.3000	19.3000	19.3000	19.3000	-0.052%	1	1,558	-11.140%
2026-01-28	19.5000	19.5000	19.3100	19.3100	-13.833%	205	1,558	-11.186%
2026-01-21	21.5700	22.4100	21.5700	22.4100	+5.211%	3	1,401	-23.472%
2026-01-20	21.3000	21.3000	21.3000	21.3000	+4.207%	1	1,400	-19.484%
2026-01-14	20.4400	20.4400	20.4400	20.4400	+9.539%	1	1,400	-16.096%
2026-01-09	18.7000	18.7500	18.6600	18.6600	-3.913%	3	1,400	-8.092%
2026-01-07	19.4200	19.4200	19.4200	19.4200	-1.170%	10	1,398	-11.689%
2026-01-06	19.6500	19.6500	19.6500	19.6500	-9.447%	1	1,398	-12.723%
2026-01-05	21.6200	21.7000	21.6200	21.7000	-7.423%	5	1,396	-20.968%
2026-01-02	23.4400	23.4400	23.4400	23.4400	+8.268%	1	1,396	-26.834%
2025-12-31	21.6500	21.7500	21.6500	21.6500	+0.932%	8	1,391	-20.785%
2025-12-30	21.4500	21.4500	21.4500	21.4500	-1.152%	2	1,391	-20.047%
2025-12-29	21.7000	21.7000	21.7000	21.7000	0.000%	3	1,391	-20.968%
2025-12-24	21.7500	21.7500	21.7000	21.7000	-4.279%	4	1,389	-20.968%
2025-12-22	22.6700	22.6700	22.6700	22.6700	-8.181%	1	1,389	-24.349%
2025-12-17	24.1500	24.6900	24.1500	24.6900	-0.604%	2	1,389	-30.539%
2025-12-16	24.7000	24.8400	24.7000	24.8400	+5.928%	11	1,389	-30.958%
2025-12-11	23.4500	23.7500	23.2500	23.4500	+0.644%	145	1,379	-26.866%
2025-12-10	23.2000	23.3000	23.2000	23.3000	-3.119%	3	1,274	-26.395%
2025-12-09	24.0500	24.0500	24.0500	24.0500	-2.037%	1	1,273	-28.690%
2025-12-08	24.1000	24.6000	24.1000	24.5500	0.000%	4	1,274	-30.143%
2025-12-04	24.5500	24.5500	24.5500	24.5500	+5.819%	1	1,270	-30.143%
2025-12-01	23.3000	23.3000	23.2000	23.2000	-4.330%	3	1,270	-26.078%
2025-11-26	24.0500	24.2500	23.9500	24.2500	-0.818%	4	1,263	-29.278%
2025-11-25	24.9500	25.0000	24.3000	24.4500	-4.492%	292	1,263	-29.857%
2025-11-24	25.6500	25.9000	25.4500	25.6000	-8.994%	272	1,017	-33.008%
2025-11-21	28.1300	28.1300	28.1300	28.1300	+6.553%	2	808	-39.033%
2025-11-19	27.1500	27.1500	26.4000	26.4000	+3.733%	42	808	-35.038%
2025-11-18	26.1500	26.1500	25.4500	25.4500	+6.933%	122	890	-32.613%
2025-11-17	24.0000	24.0000	23.8000	23.8000	+22.302%	18	682	-27.941%
2025-11-11	19.4600	19.4600	19.4600	19.4600	+3.291%	1	664	-11.871%
2025-11-10	18.8400	18.8400	18.8400	18.8400	-8.098%	2	663	-8.970%
2025-11-07	20.5000	20.5000	20.5000	20.5000	+1.235%	2	661	-16.341%
2025-11-06	20.2500	20.2500	20.2500	20.2500	+16.046%	2	661	-15.309%
2025-11-03	17.3000	17.4500	17.3000	17.4500	-9.398%	2	660	-1.719%
2025-10-31	17.9900	19.3300	17.5000	19.2600	-20.050%	39	660	-10.955%
2025-10-30	22.7000	24.0900	22.6700	24.0900	+10.759%	24	671	-28.809%
2025-10-29	21.9900	22.1700	21.3700	21.7500	+1.351%	17	662	-21.149%
2025-10-28	22.0700	22.3800	21.0700	21.4600	-1.469%	20	661	-20.084%
2025-10-27	21.4700	21.8200	21.4700	21.7800	-3.071%	10	667	-21.258%
2025-10-24	22.7400	22.8500	22.0500	22.4700	-5.588%	24	667	-23.676%
2025-10-23	23.9900	24.2300	23.6600	23.8000	-2.857%	8	675	-27.941%
2025-10-22	24.5900	24.8700	24.3600	24.5000	+5.286%	12	677	-30.000%
2025-10-21	24.1100	24.3100	23.0900	23.2700	-7.475%	14	676	-26.300%
2025-10-20	25.8700	26.1300	25.1500	25.1500	-6.436%	13	680	-31.809%
2025-10-17	26.6300	26.8800	26.6300	26.8800	+3.345%	2	681	-36.198%
2025-10-16	25.2600	26.0100	25.2100	26.0100	-0.952%	12	681	-34.064%
2025-10-15	25.3800	26.6500	25.3800	26.2600	+4.580%	19	683	-34.692%
2025-10-14	26.1700	26.1700	24.9100	25.1100	+5.504%	12	685	-31.701%
2025-10-13	23.4600	24.0300	23.4400	23.8000	+10.390%	22	685	-27.941%
2025-10-10	21.3600	21.5600	21.3600	21.5600	-2.222%	2	685	-20.455%
2025-10-09	22.2700	22.5300	21.8100	22.0500	+1.707%	4	685	-22.222%
2025-10-08	21.5800	21.6800	21.5800	21.6800	-1.989%	2	686	-20.895%
2025-10-07	22.3400	22.4500	22.1200	22.1200	-0.584%	13	678	-22.468%
2025-10-06	23.4000	23.4000	22.2500	22.2500	-1.023%	14	678	-22.921%
2025-10-03	22.2100	22.4800	22.2100	22.4800	+2.978%	4	668	-23.710%
2025-10-02	22.4000	22.4000	21.7200	21.8300	+0.276%	12	668	-21.438%
2025-10-01	22.0600	22.2800	21.5900	21.7700	-1.359%	4	669	-21.222%
2025-09-30	22.1200	22.3400	21.9600	22.0700	+1.285%	8	669	-22.293%
2025-09-29	21.3800	21.7900	21.3800	21.7900	-1.670%	6	670	-21.294%
2025-09-26	22.1300	22.4900	22.0100	22.1600	-2.163%	4	672	-22.608%
2025-09-25	22.2500	22.6500	22.1000	22.6500	+0.936%	22	672	-24.283%
2025-09-24	22.2100	22.5800	22.2100	22.4400	+3.410%	21	689	-23.574%
2025-09-23	21.9000	21.9000	21.2000	21.7000	+7.960%	27	673	-20.968%
2025-09-22	19.4500	20.1000	19.4500	20.1000	+8.356%	3	675	-14.677%
2025-09-19	18.5700	18.8500	18.5500	18.5500	-2.317%	3	674	-7.547%
2025-09-18	18.9200	18.9900	18.9200	18.9900	-0.472%	2	675	-9.689%
2025-09-15	18.8300	19.0800	18.8300	19.0800	-5.027%	2	675	-10.115%
2025-09-12	19.1600	20.0900	19.1600	20.0900	+5.183%	3	675	-14.634%
2025-09-10	18.7600	19.1000	18.7600	19.1000	+7.788%	3	674	-10.209%
2025-09-08	17.5400	17.7200	17.5400	17.7200	-2.530%	22	674	-3.217%
2025-09-05	18.1800	18.1800	18.1800	18.1800	+2.770%	1	691	-5.666%
2025-09-04	17.6900	17.7800	17.6900	17.6900	-9.745%	120	691	-3.053%
2025-09-03	19.1700	19.6000	19.1700	19.6000	+0.102%	9	791	-12.500%
2025-09-02	20.0300	20.0300	19.4300	19.5800	+5.269%	8	789	-12.411%
2025-08-29	19.0000	19.0000	18.6000	18.6000	+3.911%	402	513	-7.796%
2025-08-28	18.2000	18.6200	17.8000	17.9000	-4.533%	282	513	-4.190%
2025-08-26	18.8000	18.8000	18.7500	18.7500	+0.214%	4	464	-8.533%
2025-08-22	19.1000	19.1500	18.7100	18.7100	-7.100%	5	464	-8.338%
2025-08-21	20.0000	20.1400	20.0000	20.1400	+9.160%	2	464	-14.846%
2025-08-19	18.4500	18.4500	18.4500	18.4500	+2.216%	1	463	-7.046%
2025-08-18	18.0500	18.0500	18.0500	18.0500	+4.035%	20	463	-4.986%
2025-08-14	17.8000	17.8000	17.3500	17.3500	-11.253%	4	463	-1.153%
2025-08-13	19.1500	19.5500	19.1400	19.5500	-2.250%	128	463	-12.276%
2025-08-12	20.0000	20.0000	20.0000	20.0000	-0.249%	1	337	-14.250%
2025-08-06	20.9100	21.0000	20.0500	20.0500	-7.731%	9	336	-14.464%
2025-08-05	21.8000	21.8000	21.7300	21.7300	-4.019%	2	343	-21.077%
2025-08-04	22.0000	22.8000	22.0000	22.6400	+1.525%	6	344	-24.249%
2025-08-01	21.7500	23.0000	21.4000	22.3000	+24.096%	40	344	-23.094%
2025-07-31	18.0500	18.1000	17.8500	17.9700	-4.109%	5	316	-4.563%
2025-07-30	18.4600	18.8400	18.4600	18.7400	+1.462%	4	313	-8.485%
2025-07-29	17.9100	18.4700	17.9100	18.4700	+4.350%	6	312	-7.147%
2025-07-28	17.7000	17.7000	17.6000	17.7000	-3.279%	9	308	-3.107%
2025-07-25	18.2500	18.3000	18.2500	18.3000	+0.109%	6	313	-6.284%
2025-07-24	18.7000	18.7000	17.9500	18.2800	-5.627%	7	309	-6.182%
2025-07-23	19.5000	19.5000	19.2100	19.3700	-3.150%	4	310	-11.461%
2025-07-22	20.0000	20.0000	20.0000	20.0000	+2.564%	1	312	-14.250%
2025-07-21	20.5500	20.5500	19.5000	19.5000	-4.645%	8	311	-12.051%
2025-07-18	20.8500	20.8500	20.4500	20.4500	-2.804%	14	307	-16.137%
2025-07-17	21.1700	21.1700	21.0400	21.0400	-0.988%	13	302	-18.489%
2025-07-16	21.3500	21.4200	21.2500	21.2500	+3.659%	9	293	-19.294%
2025-07-15	20.5000	20.6500	20.4200	20.5000	-2.381%	14	291	-16.341%
2025-07-14	20.9500	21.1800	20.9500	21.0000	-3.890%	6	288	-18.333%
2025-07-11	22.0400	22.0400	21.8500	21.8500	-1.131%	3	284	-21.510%
2025-07-10	22.1000	22.1000	22.1000	22.1000	-2.643%	3	287	-22.398%
2025-07-09	22.7000	22.7000	22.7000	22.7000	+0.442%	1	288	-24.449%
2025-07-07	22.6000	22.6000	22.6000	22.6000	-6.068%	4	289	-24.115%
2025-07-02	24.0600	24.0600	24.0600	24.0600	-0.579%	2	287	-28.720%
2025-06-30	23.7700	24.2000	23.7700	24.2000	-0.534%	3	287	-29.132%
2025-06-27	24.3000	24.3300	23.9500	24.3300	-2.053%	45	284	-29.511%
2025-06-26	24.8600	24.8600	24.8400	24.8400	-6.300%	4	284	-30.958%
2025-06-24	26.5100	26.5100	26.5100	26.5100	-4.640%	20	286	-35.307%
2025-06-20	27.8000	27.8000	27.8000	27.8000	+7.377%	2	286	-38.309%
2025-06-17	25.8900	25.8900	25.8900	25.8900	+0.193%	1	285	-33.758%
2025-06-16	27.2700	27.2700	25.8400	25.8400	-6.411%	5	284	-33.630%
2025-06-13	27.4100	27.6100	27.4100	27.6100	+6.070%	8	283	-37.885%
2025-06-10	26.0300	26.0300	26.0300	26.0300	-0.649%	5	283	-34.114%
2025-06-09	26.5500	26.5500	26.2000	26.2000	-1.689%	2	283	-34.542%
2025-06-06	26.7000	26.7000	26.6000	26.6500	-7.626%	12	285	-35.647%
2025-06-04	28.8500	28.8500	28.8500	28.8500	+1.228%	2	285	-40.555%
2025-06-03	28.5000	28.5000	28.5000	28.5000	-1.282%	1	287	-39.825%
2025-06-02	28.8700	28.8700	28.8700	28.8700	-1.299%	1	286	-40.596%
2025-05-29	29.2500	29.2500	29.2500	29.2500	+1.036%	25	287	-41.368%
2025-05-27	28.9500	28.9500	28.9500	28.9500	-4.139%	1	287	-40.760%
2025-05-21	30.5000	30.5000	30.0000	30.2000	+5.300%	57	286	-43.212%
2025-05-19	29.0800	29.0800	28.6800	28.6800	+3.913%	6	232	-40.202%
2025-05-16	29.3500	29.3500	27.6000	27.6000	-6.441%	6	226	-37.862%
2025-05-15	29.5000	29.5000	29.5000	29.5000	+3.327%	1	224	-41.864%
2025-05-14	28.5500	28.5500	28.5500	28.5500	+7.736%	2	224	-39.930%
2025-05-13	25.5000	26.9200	25.5000	26.5000	-2.574%	53	226	-35.283%
2025-05-12	28.1900	28.1900	27.2000	27.2000	-17.576%	2	277	-36.949%
2025-05-09	33.0500	33.1000	33.0000	33.0000	+2.167%	140	278	-48.030%
2025-05-08	33.2800	33.2800	32.1800	32.3000	-6.050%	20	208	-46.904%
2025-05-07	34.3800	34.3800	34.3800	34.3800	+2.596%	2	206	-50.116%
2025-05-02	33.5100	33.5100	33.5100	33.5100	-1.528%	2	206	-48.821%
2025-05-01	34.5500	34.5500	34.0300	34.0300	-10.069%	18	205	-49.603%
2025-04-30	37.8400	37.8400	37.8400	37.8400	+8.486%	2	205	-54.678%
2025-04-28	34.0200	34.8800	34.0200	34.8800	-3.753%	53	207	-50.831%
2025-04-24	35.6500	36.2400	35.6500	36.2400	-1.253%	2	158	-52.677%
2025-04-23	36.7000	36.7000	36.7000	36.7000	-18.263%	1	156	-53.270%
2025-04-21	45.2400	45.2400	44.9000	44.9000	+8.480%	6	155	-61.804%
2025-04-16	40.3700	41.3900	39.4200	41.3900	+7.506%	6	154	-58.565%
2025-04-14	36.6600	38.5000	36.6600	38.5000	+0.130%	2	157	-55.455%
2025-04-11	37.7800	38.4500	37.5000	38.4500	-3.875%	10	157	-55.397%
2025-04-10	40.0000	40.0000	40.0000	40.0000	-8.236%	2	159	-57.125%
2025-04-07	47.2500	47.2500	43.5900	43.5900	+2.661%	12	157	-60.656%
2025-04-04	46.8500	46.8500	41.9400	42.4600	+6.898%	100	160	-59.609%
2025-04-03	39.8100	39.8100	37.4500	39.7200	+23.469%	53	165	-56.823%
2025-04-02	34.1500	34.4000	32.1700	32.1700	-6.808%	53	137	-46.689%
2025-03-31	35.6800	35.6800	34.5200	34.5200	+5.825%	31	99	-50.319%
2025-03-28	32.6200	32.6200	32.6200	32.6200	+11.066%	4	99	-47.425%
2025-03-26	28.6700	29.3700	28.6700	29.3700	+2.334%	7	97	-41.607%
2025-03-24	28.8000	29.0200	28.6300	28.7000	-8.889%	6	92	-40.244%
2025-03-21	31.5000	31.5000	31.5000	31.5000	-0.032%	12	90	-45.556%
2025-03-20	31.9000	32.3700	31.5100	31.5100	+2.638%	12	90	-45.573%
2025-03-19	29.5500	31.0800	29.5500	30.7000	-5.042%	13	79	-44.137%
2025-03-18	30.3500	33.0300	30.3500	32.3300	+3.888%	12	66	-46.953%
2025-03-17	31.1200	31.1200	31.1200	31.1200	-4.890%	1	59	-44.891%
2025-03-14	31.6500	32.7200	31.6500	32.7200	-1.535%	12	59	-47.586%
2025-03-13	30.7200	33.2300	30.7200	33.2300	+16.392%	11	44	-48.390%
2025-03-12	28.5000	28.5500	28.5000	28.5500	-12.343%	5	44	-39.930%
2025-03-11	31.8300	32.5700	31.8300	32.5700	-1.213%	6	46	-47.344%
2025-03-10	34.0500	34.1000	32.8900	32.9700	+4.204%	44	43	-47.983%
2025-03-07	33.2000	33.3000	31.6400	31.6400	-3.976%	24	29	-45.796%
2025-03-06	31.4800	32.9500	31.4800	32.9500	+13.464%	2	28	-47.951%
2025-03-04	30.8400	30.8400	29.0400	29.0400	+5.408%	27	26	-40.944%
2025-03-03	27.5500	27.5500	27.5500	27.5500	+2.569%	2	3	-37.750%
2025-02-28	26.8600	26.8600	26.8600	26.8600	0.000%	2	1	-36.150%