Dark

AMZN20271217P205
AMZN Dec 17 2027 205.00 Put (AMZN271217P00205000)
option OPRA

EOD

Jul 2, 2026

21.10-1.078%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	21.1000	21.1000	21.1000	21.1000	-1.078%	1	1,115	0.000%
2026-06-30	21.3300	21.3300	21.3300	21.3300	-13.469%	1	1,115	-1.078%
2026-06-26	24.6500	24.6500	24.6500	24.6500	-0.805%	1	1,115	-14.402%
2026-06-25	23.9800	24.8500	23.9800	24.8500	+12.750%	147	1,115	-15.091%
2026-06-24	22.0400	22.0400	22.0400	22.0400	-1.475%	25	1,003	-4.265%
2026-06-23	22.3700	22.3700	22.3700	22.3700	-3.909%	1	1,003	-5.677%
2026-06-22	23.2800	23.2800	23.2800	23.2800	+19.385%	1	1,004	-9.364%
2026-06-15	19.5000	19.5000	19.5000	19.5000	-9.931%	1	1,003	+8.205%
2026-06-11	21.8700	21.8700	21.6500	21.6500	+0.231%	31	1,003	-2.540%
2026-06-09	21.6000	21.6000	21.6000	21.6000	+6.984%	3	986	-2.315%
2026-06-08	20.1900	20.1900	20.1900	20.1900	+7.795%	1	989	+4.507%
2026-06-03	18.7300	18.7300	18.7300	18.7300	+26.128%	1	988	+12.653%
2026-05-29	14.8500	14.8500	14.8500	14.8500	-2.941%	3	989	+42.088%
2026-05-26	15.3000	15.3000	15.3000	15.3000	+4.437%	1	990	+37.908%
2026-05-22	14.6500	14.6500	14.6500	14.6500	-9.957%	1	990	+44.027%
2026-05-19	15.8000	16.2700	15.8000	16.2700	+8.106%	9	990	+29.687%
2026-05-18	15.0500	15.0500	15.0500	15.0500	-2.589%	10	1,002	+40.199%
2026-05-15	15.4000	15.4500	15.4000	15.4500	+3.000%	3	1,002	+36.570%
2026-05-13	15.0000	15.0000	15.0000	15.0000	-0.990%	2	1,002	+40.667%
2026-05-12	15.1500	15.1500	15.1500	15.1500	+4.267%	1	1,005	+39.274%
2026-05-11	14.5300	14.5300	14.5300	14.5300	+1.254%	2	1,005	+45.217%
2026-05-07	14.0200	14.3500	14.0200	14.3500	+1.199%	29	1,004	+47.038%
2026-05-05	14.2000	14.3500	14.0000	14.1800	-4.832%	483	985	+48.801%
2026-05-04	14.9900	14.9900	14.9000	14.9000	-3.560%	2	1,070	+41.611%
2026-05-01	15.2500	15.5300	15.2500	15.4500	-6.928%	13	1,074	+36.570%
2026-04-30	14.1500	16.6000	13.5600	16.6000	-0.599%	7	1,074	+27.108%
2026-04-29	17.1600	17.1600	16.7000	16.7000	-6.756%	68	1,070	+26.347%
2026-04-28	18.9900	18.9900	17.9100	17.9100	-0.500%	8	1,120	+17.811%
2026-04-27	18.0500	18.0500	17.9600	18.0000	+1.983%	28	1,120	+17.222%
2026-04-24	17.9500	17.9800	17.6500	17.6500	-8.644%	6	1,120	+19.547%
2026-04-23	18.8500	19.5000	18.8500	19.3200	+0.364%	9	1,119	+9.213%
2026-04-22	19.4500	19.4500	19.2500	19.2500	-3.750%	2	1,119	+9.610%
2026-04-21	20.0000	20.0000	20.0000	20.0000	+1.010%	1	1,119	+5.500%
2026-04-17	19.8000	19.8000	19.8000	19.8000	-5.714%	1	1,119	+6.566%
2026-04-16	21.0000	21.0000	21.0000	21.0000	-1.869%	1	1,119	+0.476%
2026-04-15	21.4000	21.4000	21.4000	21.4000	+2.736%	2	1,119	-1.402%
2026-04-14	21.2600	21.2600	20.8300	20.8300	-12.918%	12	1,119	+1.296%
2026-04-10	23.8000	23.9200	23.8000	23.9200	-13.333%	3	1,119	-11.789%
2026-04-08	26.9300	27.6000	26.9300	27.6000	-15.155%	2	1,120	-23.551%
2026-03-31	32.5300	32.5300	32.5300	32.5300	-7.480%	1	1,121	-35.137%
2026-03-30	35.1600	35.1600	35.1600	35.1600	+7.359%	2	1,121	-39.989%
2026-03-26	32.7500	32.7500	32.7500	32.7500	+7.096%	2	1,119	-35.573%
2026-03-23	30.5800	30.5800	30.5800	30.5800	-9.393%	4	1,119	-31.001%
2026-03-20	33.2900	33.7500	33.2900	33.7500	-1.084%	29	1,123	-37.481%
2026-03-13	32.9500	34.1200	32.9500	34.1200	+4.311%	12	1,097	-38.159%
2026-03-06	32.7100	32.7100	32.7100	32.7100	+5.687%	50	1,139	-35.494%
2026-03-05	30.8400	31.1300	30.7300	30.9500	+0.454%	20	1,139	-31.826%
2026-03-04	30.9000	30.9000	30.7400	30.8100	-7.754%	28	1,144	-31.516%
2026-03-03	36.1300	36.1300	33.3000	33.4000	-1.765%	497	1,164	-36.826%
2026-03-02	34.5300	34.5300	34.0000	34.0000	-1.592%	2	1,528	-37.941%
2026-02-26	34.5600	34.5600	34.5500	34.5500	+4.792%	2	1,526	-38.929%
2026-02-25	32.9700	32.9700	32.9700	32.9700	-7.776%	4	1,526	-36.002%
2026-02-23	35.7500	35.7500	35.7500	35.7500	+5.457%	3	1,526	-40.979%
2026-02-20	33.9000	33.9000	33.9000	33.9000	-1.281%	3	1,529	-37.758%
2026-02-18	34.3400	34.3400	34.3400	34.3400	-9.033%	5	1,526	-38.556%
2026-02-12	36.4300	37.7500	36.4300	37.7500	+8.446%	9	1,521	-44.106%
2026-02-11	34.5900	35.1500	34.5900	34.8100	+2.172%	11	1,527	-39.385%
2026-02-06	33.8300	34.5300	32.3900	34.0700	+47.809%	46	1,523	-38.069%
2026-01-28	23.0500	23.0500	23.0000	23.0500	+0.174%	201	1,513	-8.460%
2026-01-27	22.7000	23.0100	22.5500	23.0100	-9.409%	782	1,323	-8.301%
2026-01-21	26.3500	26.3500	25.4000	25.4000	+3.928%	25	736	-16.929%
2026-01-14	23.8500	24.4400	23.8500	24.4400	+9.107%	5	736	-13.666%
2026-01-13	22.4000	22.4000	22.4000	22.4000	+2.989%	1	732	-5.804%
2026-01-12	21.7500	21.7500	21.7500	21.7500	-5.311%	1	731	-2.989%
2026-01-08	22.9700	22.9700	22.9700	22.9700	-0.949%	3	731	-8.141%
2026-01-07	23.5000	23.5000	22.8500	23.1900	+0.390%	67	731	-9.013%
2026-01-06	25.1600	25.1600	22.9500	23.1000	-10.291%	5	670	-8.658%
2025-12-31	25.7500	25.7500	25.7500	25.7500	+0.195%	1	670	-18.058%
2025-12-23	25.7000	25.7000	25.7000	25.7000	-8.214%	1	670	-17.899%
2025-12-18	27.2000	28.0000	27.2000	28.0000	-3.945%	7	671	-24.643%
2025-12-15	29.1500	29.1500	29.1500	29.1500	+6.387%	5	675	-27.616%
2025-12-11	27.4500	27.7500	27.4000	27.4000	+1.670%	78	670	-22.993%
2025-12-02	26.9500	26.9500	26.9500	26.9500	-4.433%	2	643	-21.707%
2025-11-26	28.2000	28.2000	28.2000	28.2000	-0.564%	1	644	-25.177%
2025-11-25	28.3000	28.3600	28.3000	28.3600	-5.309%	2	644	-25.599%
2025-11-24	29.9500	29.9500	29.9500	29.9500	-8.633%	5	644	-29.549%
2025-11-21	32.7800	32.7800	32.7800	32.7800	+1.643%	1	649	-35.631%
2025-11-20	32.2500	32.2500	32.2500	32.2500	+5.392%	1	648	-34.574%
2025-11-19	30.8500	30.8500	30.6000	30.6000	+5.481%	3	648	-31.046%
2025-11-18	29.0100	29.0100	29.0100	29.0100	+21.381%	1	651	-27.266%
2025-11-12	23.9000	23.9000	23.9000	23.9000	+5.519%	1	651	-11.715%
2025-11-10	22.3500	23.1000	22.3500	22.6500	-9.400%	13	651	-6.843%
2025-11-07	25.0000	25.0000	25.0000	25.0000	+5.485%	10	648	-15.600%
2025-11-06	23.6300	23.7000	23.6300	23.7000	+14.937%	10	658	-10.970%
2025-11-03	20.4000	20.6500	20.4000	20.6200	-9.482%	17	659	+2.328%
2025-10-31	21.2000	22.7800	20.8900	22.7800	-19.277%	51	659	-7.375%
2025-10-30	26.7500	28.2200	26.7500	28.2200	+10.234%	22	689	-25.230%
2025-10-29	25.1500	26.3900	25.1500	25.6000	+0.907%	21	691	-17.578%
2025-10-28	25.7500	26.3600	25.2600	25.3700	-1.322%	129	691	-16.831%
2025-10-27	25.3500	25.8500	25.3500	25.7100	-3.237%	35	765	-17.931%
2025-10-24	26.7600	26.9000	26.1200	26.5700	-5.141%	29	765	-20.587%
2025-10-23	28.2200	28.3900	27.8300	28.0100	-2.743%	8	762	-24.670%
2025-10-22	28.8600	29.1300	28.5700	28.8000	+4.765%	6	759	-26.736%
2025-10-21	28.6000	28.6000	27.0000	27.4900	-6.814%	25	759	-23.245%
2025-10-20	30.2400	30.5400	29.5000	29.5000	-5.479%	23	759	-28.475%
2025-10-17	31.2100	31.5000	31.0300	31.2100	+3.242%	4	763	-32.393%
2025-10-16	29.6700	30.2300	29.6700	30.2300	-1.659%	4	763	-30.202%
2025-10-15	29.5800	30.9400	29.5300	30.7400	+4.558%	10	762	-31.360%
2025-10-14	30.4300	30.4600	29.0300	29.4000	+5.376%	20	760	-28.231%
2025-10-13	27.7600	28.2900	27.6100	27.9000	-1.064%	20	758	-24.373%
2025-10-10	25.2700	28.2000	25.2700	28.2000	+9.770%	18	758	-25.177%
2025-10-09	25.8200	26.1900	25.6200	25.6900	+2.760%	14	741	-17.867%
2025-10-08	25.3700	25.6400	24.7600	25.0000	-5.303%	24	739	-15.600%
2025-10-07	26.0600	26.4700	25.9900	26.4000	-1.676%	12	721	-20.076%
2025-10-06	26.8700	27.1000	26.7800	26.8500	+0.978%	5	721	-21.415%
2025-10-03	25.4400	26.5900	25.4000	26.5900	+2.863%	5	722	-20.647%
2025-10-02	26.1200	26.4100	25.8300	25.8500	-2.120%	14	723	-18.375%
2025-10-01	26.1500	26.4100	26.1500	26.4100	+1.227%	2	724	-20.106%
2025-09-30	26.2500	26.5900	26.0300	26.0900	+2.314%	15	724	-19.126%
2025-09-29	25.6500	25.7800	25.5000	25.5000	-2.931%	7	724	-17.255%
2025-09-26	26.2800	26.5000	26.0600	26.2700	-1.758%	4	725	-19.680%
2025-09-25	25.9600	26.7400	25.9600	26.7400	+0.678%	7	725	-21.092%
2025-09-24	26.2100	26.5600	26.2100	26.5600	+1.529%	10	725	-20.557%
2025-09-23	25.9500	26.1600	25.6700	26.1600	+12.178%	89	721	-19.343%
2025-09-22	23.1600	23.3200	23.1600	23.3200	+4.480%	2	716	-9.520%
2025-09-19	22.1200	22.3200	22.1100	22.3200	-0.712%	4	717	-5.466%
2025-09-18	22.3600	22.5900	22.3500	22.4800	-3.973%	12	717	-6.139%
2025-09-17	23.2000	23.4100	23.1000	23.4100	+3.722%	10	717	-9.868%
2025-09-15	22.5700	22.5700	22.5700	22.5700	-4.768%	122	715	-6.513%
2025-09-12	22.7700	23.7400	22.7700	23.7000	+5.804%	13	715	-10.970%
2025-09-10	21.6000	22.4500	21.5100	22.4000	+8.317%	6	716	-5.804%
2025-09-09	20.6800	20.6800	20.6800	20.6800	-2.545%	1	714	+2.031%
2025-09-08	20.8900	21.2200	20.8000	21.2200	-2.347%	125	714	-0.566%
2025-09-05	21.3000	21.7300	21.3000	21.7300	+3.723%	3	621	-2.899%
2025-09-04	21.7000	21.7000	20.9500	20.9500	-10.889%	4	621	+0.716%
2025-09-03	22.6400	23.5100	22.6400	23.5100	+1.205%	4	621	-10.251%
2025-09-02	23.0900	23.2300	23.0900	23.2300	+4.876%	2	621	-9.169%
2025-08-29	22.2000	22.2000	22.1500	22.1500	+3.747%	24	601	-4.740%
2025-08-28	22.2600	22.3300	21.1300	21.3500	-3.829%	7	601	-1.171%
2025-08-27	22.0900	22.2000	22.0500	22.2000	-1.683%	4	602	-4.955%
2025-08-26	22.3000	22.5800	22.3000	22.5800	+1.941%	4	603	-6.554%
2025-08-25	22.1500	22.1800	22.1000	22.1500	-1.774%	23	604	-4.740%
2025-08-22	23.1200	23.1200	22.5500	22.5500	-6.237%	7	606	-6.430%
2025-08-21	24.0500	24.0500	24.0500	24.0500	+3.219%	50	602	-12.266%
2025-08-20	23.9300	23.9300	23.3000	23.3000	+5.144%	2	572	-9.442%
2025-08-19	21.9000	22.2000	21.9000	22.1600	+4.038%	4	571	-4.783%
2025-08-18	21.3000	21.3000	21.3000	21.3000	+0.188%	1	572	-0.939%
2025-08-15	20.7400	21.4400	20.7400	21.2600	+0.902%	117	572	-0.753%
2025-08-14	21.3000	21.8000	20.8000	21.0700	-7.790%	86	539	+0.142%
2025-08-13	23.0800	23.0800	22.8500	22.8500	-4.233%	2	539	-7.659%
2025-08-12	24.2500	24.2500	23.8600	23.8600	+0.675%	85	539	-11.567%
2025-08-11	23.7700	23.7700	23.7000	23.7000	+4.543%	2	455	-10.970%
2025-08-07	22.6700	22.6700	22.6700	22.6700	-7.394%	20	453	-6.925%
2025-08-06	25.1400	25.1400	24.4800	24.4800	-5.410%	7	463	-13.807%
2025-08-05	25.8800	25.8800	25.8800	25.8800	-4.255%	1	465	-18.470%
2025-08-04	26.9000	27.0300	26.7600	27.0300	+2.000%	4	465	-21.939%
2025-08-01	25.7500	27.0900	25.7500	26.5000	+24.530%	20	465	-20.377%
2025-07-31	21.6500	21.7000	21.0100	21.2800	-3.492%	38	464	-0.846%
2025-07-30	22.0500	22.0500	22.0500	22.0500	+0.227%	1	440	-4.308%
2025-07-29	21.8700	22.0000	21.8700	22.0000	+4.019%	5	439	-4.091%
2025-07-28	20.8500	21.2500	20.8500	21.1500	-2.309%	3	437	-0.236%
2025-07-25	21.6500	21.6500	21.6500	21.6500	+0.185%	11	436	-2.540%
2025-07-24	21.4500	22.0600	21.4200	21.6100	-5.839%	30	427	-2.360%
2025-07-23	23.3000	23.3000	22.8000	22.9500	-2.548%	6	441	-8.061%
2025-07-22	23.4000	23.5500	23.4000	23.5500	+2.794%	2	443	-10.403%
2025-07-21	23.6500	23.6500	22.9100	22.9100	-4.938%	47	443	-7.900%
2025-07-18	24.2000	24.4000	24.1000	24.1000	-2.823%	7	396	-12.448%
2025-07-17	24.9000	24.9000	24.8000	24.8000	-1.587%	2	398	-14.919%
2025-07-16	25.4000	25.4000	25.2000	25.2000	+4.348%	2	398	-16.270%
2025-07-15	24.3000	24.4200	24.1500	24.1500	-2.699%	6	399	-12.629%
2025-07-14	24.6700	24.8200	24.6700	24.8200	-1.703%	2	400	-14.988%
2025-07-11	25.2500	25.2500	25.2500	25.2500	-2.510%	1	400	-16.436%
2025-07-09	26.2500	26.2500	25.9000	25.9000	-3.141%	5	400	-18.533%
2025-07-07	27.0000	27.0000	26.7400	26.7400	-0.595%	11	402	-21.092%
2025-07-03	26.9000	26.9000	26.9000	26.9000	-4.407%	37	411	-21.561%
2025-07-01	28.1400	28.1400	28.1400	28.1400	-0.565%	1	411	-25.018%
2025-06-30	27.6000	28.4400	27.6000	28.3000	-2.916%	13	411	-25.442%
2025-06-27	29.0000	29.1500	29.0000	29.1500	-2.247%	117	403	-27.616%
2025-06-25	29.8200	29.8200	29.8200	29.8200	-2.740%	1	382	-29.242%
2025-06-24	30.6600	30.6600	30.6600	30.6600	-5.806%	1	383	-31.181%
2025-06-23	32.5500	32.5500	32.5500	32.5500	+1.592%	2	383	-35.177%
2025-06-20	32.0400	32.0400	32.0400	32.0400	+5.222%	2	384	-34.145%
2025-06-18	30.4500	30.4500	30.4500	30.4500	-0.976%	2	383	-30.706%
2025-06-17	30.7500	30.7500	30.7500	30.7500	-0.646%	1	383	-31.382%
2025-06-16	30.9500	30.9500	30.9500	30.9500	-4.416%	4	383	-31.826%
2025-06-13	31.9800	32.3800	31.9800	32.3800	+3.121%	6	379	-34.836%
2025-06-12	31.4000	31.4000	31.4000	31.4000	+4.702%	1	377	-32.803%
2025-06-11	29.9900	29.9900	29.9900	29.9900	-0.990%	2	375	-29.643%
2025-06-10	30.2400	30.2900	30.2400	30.2900	+2.331%	22	375	-30.340%
2025-06-09	30.5100	30.5100	29.6000	29.6000	-3.110%	2	396	-28.716%
2025-06-06	31.0000	31.0300	30.5500	30.5500	-8.120%	46	396	-30.933%
2025-06-05	32.1000	33.2500	31.4300	33.2500	+0.151%	51	397	-36.541%
2025-06-04	33.3200	33.5700	33.2000	33.2000	-0.180%	12	392	-36.446%
2025-06-03	32.5000	33.4000	31.9000	33.2600	+0.788%	5	382	-36.560%
2025-06-02	34.4000	34.4000	33.0000	33.0000	-6.250%	167	381	-36.061%
2025-05-30	34.1600	35.2000	34.1600	35.2000	+6.024%	12	228	-40.057%
2025-05-29	33.2000	33.2000	33.2000	33.2000	-0.480%	8	227	-36.446%
2025-05-28	33.1500	33.3600	33.1500	33.3600	+0.240%	2	235	-36.751%
2025-05-27	35.0900	35.0900	33.2500	33.2800	-4.230%	5	235	-36.599%
2025-05-22	35.0000	35.0000	34.7500	34.7500	-3.149%	2	233	-39.281%
2025-05-21	34.9900	35.8800	34.9900	35.8800	+5.529%	5	232	-41.193%
2025-05-20	33.4300	34.1800	33.4300	34.0000	+4.455%	19	236	-37.941%
2025-05-19	33.1900	33.7700	32.5500	32.5500	-1.453%	20	227	-35.177%
2025-05-16	33.6500	33.6500	33.0300	33.0300	-2.996%	24	216	-36.119%
2025-05-15	33.8000	34.5000	33.8000	34.0500	+9.662%	19	216	-38.032%
2025-05-13	31.5500	31.5500	30.4700	31.0500	-4.755%	8	212	-32.045%
2025-05-12	31.9600	32.8300	31.9600	32.6000	-14.097%	14	210	-35.276%
2025-05-09	37.9500	37.9500	37.9500	37.9500	-7.552%	2	203	-44.401%
2025-04-24	41.0500	41.0500	41.0500	41.0500	-14.067%	2	203	-48.599%
2025-04-22	47.4800	47.8900	47.1000	47.7700	-6.972%	442	200	-55.830%
2025-04-21	50.2700	51.3500	50.2700	51.3500	+5.986%	2	150	-58.909%
2025-04-17	48.4500	48.4500	48.4500	48.4500	+8.876%	2	149	-56.450%
2025-04-14	45.2200	46.4000	44.2800	44.5000	-1.549%	209	149	-52.584%
2025-04-10	45.2000	45.2000	45.2000	45.2000	-6.843%	10	86	-53.319%
2025-04-07	48.8000	48.8000	47.6000	48.5200	+0.518%	8	79	-56.513%
2025-04-04	52.4800	52.4800	48.2700	48.2700	+5.095%	22	75	-56.288%
2025-04-03	45.9300	45.9300	45.9300	45.9300	+18.990%	1	73	-54.061%
2025-04-01	39.7500	39.7500	38.6000	38.6000	-7.501%	2	73	-45.337%
2025-03-31	42.1000	42.1000	41.7300	41.7300	+20.607%	2	72	-49.437%
2025-03-26	32.5200	34.6000	32.5200	34.6000	+4.658%	4	72	-39.017%
2025-03-25	32.8600	33.0600	32.7800	33.0600	-1.607%	10	72	-36.177%
2025-03-24	33.6400	33.6400	33.2500	33.6000	-9.312%	4	67	-37.202%
2025-03-18	37.0500	37.0500	37.0500	37.0500	-4.756%	1	66	-43.050%
2025-03-10	39.0000	39.0000	38.5500	38.9000	+7.906%	4	66	-45.758%
2025-03-07	37.8900	37.8900	36.0500	36.0500	-5.997%	12	64	-41.470%
2025-03-06	33.4000	38.3500	33.4000	38.3500	+19.099%	6	64	-44.980%
2025-03-05	33.6000	33.6000	32.2000	32.2000	-2.601%	3	65	-34.472%
2025-03-04	36.0500	36.3000	32.6500	33.0600	-1.607%	10	65	-36.177%
2025-03-03	31.3100	33.6000	31.2500	33.6000	+6.599%	70	64	-37.202%
2025-02-27	31.5200	31.5200	31.5200	31.5200	0.000%	5	5	-33.058%