Dark

AMZN20271217P215
AMZN Dec 17 2027 215.00 Put (AMZN271217P00215000)
option OPRA

EOD

Jul 1, 2026

25.35-1.170%(-0.30)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	25.4000	25.4000	25.3500	25.3500	-1.170%	32	1,490	0.000%
2026-06-30	25.4000	25.7500	25.4000	25.6500	+1.183%	43	1,480	-1.170%
2026-06-29	25.3500	25.3500	25.3500	25.3500	-3.207%	2	1,476	0.000%
2026-06-24	25.1200	26.1900	25.1200	26.1900	-4.451%	30	1,474	-3.207%
2026-06-22	26.9100	27.4100	26.9100	27.4100	+8.340%	2	1,469	-7.516%
2026-06-18	25.3000	25.3000	25.3000	25.3000	-4.203%	1	1,469	+0.198%
2026-06-12	26.4100	26.4100	26.4100	26.4100	+2.166%	1	1,469	-4.014%
2026-06-11	25.9700	25.9700	25.6500	25.8500	+6.466%	32	1,468	-1.934%
2026-06-08	24.2800	24.2800	24.2800	24.2800	+13.777%	1	1,470	+4.407%
2026-06-02	21.3400	21.3400	21.3400	21.3400	+13.511%	1	1,470	+18.791%
2026-06-01	18.8000	18.8000	18.8000	18.8000	+9.302%	1	1,469	+34.840%
2026-05-28	17.2000	17.2000	17.2000	17.2000	-1.714%	1	1,468	+47.384%
2026-05-18	17.5000	17.5000	17.5000	17.5000	-5.609%	2	1,468	+44.857%
2026-05-15	18.5400	18.5400	18.5400	18.5400	+0.216%	2	1,468	+36.731%
2026-05-12	18.5000	18.5000	18.5000	18.5000	+6.017%	1	1,468	+37.027%
2026-05-11	17.4500	17.4500	17.4500	17.4500	+0.867%	1	1,468	+45.272%
2026-05-07	16.6500	17.3000	16.6500	17.3000	+4.532%	804	1,468	+46.532%
2026-05-06	17.1000	17.1000	16.5500	16.5500	-3.499%	19	1,545	+53.172%
2026-05-05	16.8500	17.1500	16.8000	17.1500	-3.652%	49	1,546	+47.813%
2026-05-01	17.8000	17.8000	17.8000	17.8000	-10.192%	1	1,554	+42.416%
2026-04-30	19.8200	19.8200	19.8200	19.8200	-0.402%	46	1,554	+27.901%
2026-04-29	20.5000	20.5800	19.9000	19.9000	-6.485%	473	1,554	+27.387%
2026-04-28	21.2800	21.2800	21.2800	21.2800	+0.141%	1	1,814	+19.126%
2026-04-24	21.8900	21.8900	21.2500	21.2500	-7.448%	2	1,814	+19.294%
2026-04-23	22.4900	22.9600	22.3300	22.9600	-1.880%	5	1,814	+10.409%
2026-04-21	22.8500	23.6500	22.8500	23.4000	-7.327%	1,137	714	+8.333%
2026-04-20	25.2500	25.2500	25.2500	25.2500	+7.676%	10	714	+0.396%
2026-04-17	22.8800	23.4500	22.8800	23.4500	-5.861%	2	724	+8.102%
2026-04-14	24.4000	24.9100	24.3500	24.9100	-11.036%	8	725	+1.766%
2026-04-13	28.0000	28.0000	28.0000	28.0000	+0.394%	15	724	-9.464%
2026-04-10	28.0900	28.1300	27.8900	27.8900	-8.347%	17	724	-9.107%
2026-04-09	30.4300	30.4300	30.4300	30.4300	-5.993%	12	724	-16.694%
2026-04-08	32.3700	32.3700	32.3700	32.3700	-10.083%	5	724	-21.687%
2026-04-06	36.0000	36.0000	36.0000	36.0000	-0.277%	2	724	-29.583%
2026-04-01	36.0500	36.1000	36.0500	36.1000	-7.150%	2	723	-29.778%
2026-03-31	38.8800	38.8800	38.8800	38.8800	-5.608%	5	722	-34.799%
2026-03-30	41.1900	41.1900	41.1900	41.1900	+15.702%	2	717	-38.456%
2026-03-23	35.6000	35.6000	35.6000	35.6000	-3.654%	1	719	-28.792%
2026-03-18	36.9500	36.9500	36.9500	36.9500	+6.546%	4	719	-31.394%
2026-03-17	35.4900	35.4900	34.6800	34.6800	-9.333%	6	719	-26.903%
2026-03-13	38.0500	38.2500	38.0500	38.2500	-0.078%	3	719	-33.725%
2026-03-12	37.9600	38.2800	37.9000	38.2800	+7.679%	7	720	-33.777%
2026-03-10	35.5500	35.5500	35.5500	35.5500	-9.772%	4	725	-28.692%
2026-03-09	39.4000	39.4000	39.4000	39.4000	+4.509%	4	725	-35.660%
2026-03-06	37.7000	37.7000	37.7000	37.7000	+7.255%	1	729	-32.759%
2026-03-05	35.0500	35.1500	35.0500	35.1500	-0.958%	2	729	-27.881%
2026-03-04	35.7200	35.7200	35.4900	35.4900	-10.650%	5	730	-28.571%
2026-03-02	39.7200	39.7200	39.7200	39.7200	-2.885%	1	730	-36.178%
2026-02-23	40.9000	40.9000	40.9000	40.9000	+6.151%	2	730	-38.020%
2026-02-20	38.5300	38.5300	38.5300	38.5300	-3.915%	1	730	-34.207%
2026-02-18	40.4700	40.4700	40.1000	40.1000	-5.580%	2	730	-36.783%
2026-02-17	42.4700	42.4700	42.4700	42.4700	-0.771%	2	729	-40.311%
2026-02-12	42.9400	42.9400	42.8000	42.8000	+14.286%	3	731	-40.771%
2026-02-09	39.3400	39.3400	37.4500	37.4500	-2.778%	29	734	-32.310%
2026-02-06	39.3700	39.3700	38.5200	38.5200	+12.763%	5	763	-34.190%
2026-02-05	34.0500	34.1600	34.0500	34.1600	+13.867%	14	764	-25.790%
2026-02-04	30.0000	30.0000	30.0000	30.0000	+13.336%	2	762	-15.500%
2026-02-02	26.3300	26.4700	26.3300	26.4700	-3.535%	6	760	-4.231%
2026-01-30	27.4400	27.4400	27.4400	27.4400	-1.472%	4	760	-7.617%
2026-01-29	26.9700	27.8600	26.9700	27.8500	+3.918%	328	756	-8.977%
2026-01-28	26.8700	26.8700	26.8000	26.8000	-1.143%	35	428	-5.410%
2026-01-23	27.1100	27.1100	27.1100	27.1100	-1.953%	2	413	-6.492%
2026-01-16	27.6500	27.6500	27.6500	27.6500	+9.332%	1	412	-8.318%
2026-01-12	25.3000	25.3000	25.2900	25.2900	-0.433%	12	412	+0.237%
2026-01-09	25.8500	25.8500	25.4000	25.4000	-4.511%	11	413	-0.197%
2026-01-08	26.6000	26.6000	26.6000	26.6000	-1.917%	1	404	-4.699%
2026-01-07	27.1200	27.1200	27.1200	27.1200	+0.185%	178	405	-6.527%
2026-01-06	27.9500	27.9500	27.0700	27.0700	-8.547%	15	535	-6.354%
2026-01-05	29.7000	29.7000	29.6000	29.6000	-6.002%	10	545	-14.358%
2026-01-02	31.4800	31.4900	31.4800	31.4900	+6.927%	9	551	-19.498%
2025-12-31	29.4500	29.4500	29.4500	29.4500	+0.170%	1	550	-13.922%
2025-12-30	29.4000	29.4000	29.4000	29.4000	-2.000%	7	550	-13.776%
2025-12-29	30.0000	30.0000	30.0000	30.0000	+1.868%	1	557	-15.500%
2025-12-26	29.6000	29.6000	29.4500	29.4500	-1.008%	34	558	-13.922%
2025-12-24	29.9000	29.9600	29.7500	29.7500	-0.502%	9	567	-14.790%
2025-12-23	30.4000	30.4000	29.8000	29.9000	-11.276%	105	567	-15.217%
2025-12-17	33.7000	33.7000	33.7000	33.7000	+0.477%	1	622	-24.777%
2025-12-15	33.5500	33.5600	33.5400	33.5400	+5.472%	51	623	-24.419%
2025-12-11	31.8000	31.8000	31.8000	31.8000	-1.639%	2	654	-20.283%
2025-12-09	32.2500	32.3300	32.2500	32.3300	+0.248%	3	654	-21.590%
2025-12-05	32.4200	32.4200	32.2500	32.2500	-2.421%	11	655	-21.395%
2025-12-04	33.1000	33.1000	33.0500	33.0500	+3.314%	3	665	-23.298%
2025-12-03	31.8800	32.0400	31.8000	31.9900	+2.928%	9	664	-20.756%
2025-12-01	31.0900	31.0900	31.0800	31.0800	-2.326%	178	658	-18.436%
2025-11-28	31.8200	31.8200	31.8200	31.8200	-2.840%	2	548	-20.333%
2025-11-26	32.7500	32.7500	32.7500	32.7500	-1.355%	2	550	-22.595%
2025-11-25	33.2000	33.2000	33.2000	33.2000	-1.775%	1	550	-23.645%
2025-11-24	35.0300	35.0300	33.8000	33.8000	-4.789%	28	551	-25.000%
2025-11-21	38.3500	38.3500	35.5000	35.5000	-4.698%	105	525	-28.592%
2025-11-20	37.2500	37.2500	37.2500	37.2500	+5.107%	5	430	-31.946%
2025-11-18	34.3000	35.4400	34.3000	35.4400	+34.242%	3	425	-28.471%
2025-11-11	26.4100	26.4100	26.4000	26.4000	-5.376%	2	422	-3.977%
2025-11-07	29.0700	29.0700	27.9000	27.9000	+1.825%	2	424	-9.140%
2025-11-06	27.4000	27.4000	27.4000	27.4000	+5.061%	2	425	-7.482%
2025-11-05	26.2600	26.2600	25.9000	26.0800	+0.038%	4	427	-2.799%
2025-11-04	26.0000	26.0700	26.0000	26.0700	+8.399%	2	430	-2.762%
2025-11-03	23.8000	24.2500	23.8000	24.0500	-8.101%	3	433	+5.405%
2025-10-31	24.7500	26.5300	24.4800	26.1700	-20.286%	50	433	-3.133%
2025-10-30	31.4700	32.8300	31.4700	32.8300	+10.353%	12	461	-22.784%
2025-10-29	30.0500	30.6000	29.5800	29.7500	+0.507%	14	466	-14.790%
2025-10-28	30.1800	30.6700	29.5300	29.6000	-1.726%	22	466	-14.358%
2025-10-27	29.4100	30.1600	29.4100	30.1200	-2.524%	24	462	-15.837%
2025-10-24	31.1200	31.2800	30.5500	30.9000	-6.505%	19	462	-17.961%
2025-10-22	33.0500	33.0500	33.0500	33.0500	+2.863%	1	462	-23.298%
2025-10-21	32.2300	32.2800	31.6700	32.1300	-6.190%	21	461	-21.102%
2025-10-20	35.0900	35.2500	34.2500	34.2500	-0.552%	27	460	-25.985%
2025-10-16	34.1000	34.5200	33.9200	34.4400	-2.767%	13	464	-26.394%
2025-10-15	34.3500	35.7200	34.3500	35.4200	+1.869%	19	464	-28.430%
2025-10-14	34.9300	35.1400	34.0200	34.7700	+7.050%	26	459	-27.092%
2025-10-13	33.1500	33.1500	32.1000	32.4800	-4.946%	25	449	-21.952%
2025-10-10	29.5200	34.1700	29.5200	34.1700	+13.786%	43	454	-25.812%
2025-10-09	30.0400	30.3800	29.8900	30.0300	+3.090%	12	423	-15.584%
2025-10-08	29.7200	30.0700	29.0500	29.1300	-4.773%	16	421	-12.976%
2025-10-07	30.5900	30.5900	30.5900	30.5900	-1.291%	8	412	-17.130%
2025-10-03	29.8500	31.0300	29.8500	30.9900	+2.243%	9	412	-18.199%
2025-10-02	30.4100	30.6400	30.0100	30.3100	+0.564%	6	411	-16.364%
2025-10-01	31.0000	31.0000	29.9800	30.1400	-1.888%	5	411	-15.893%
2025-09-30	30.6600	31.0100	30.6400	30.7200	+2.230%	12	410	-17.480%
2025-09-29	29.7900	30.3300	29.7900	30.0500	-1.021%	9	409	-15.641%
2025-09-26	30.7900	31.0800	30.2100	30.3600	-5.125%	6	408	-16.502%
2025-09-25	31.3700	32.0000	30.3700	32.0000	+3.259%	14	408	-20.781%
2025-09-24	30.5700	30.9900	30.5700	30.9900	+2.109%	4	407	-18.199%
2025-09-23	30.2500	30.6000	29.6500	30.3500	+10.524%	155	407	-16.474%
2025-09-22	27.2100	27.4600	27.2100	27.4600	+6.310%	2	365	-7.684%
2025-09-19	25.9300	26.1900	25.8300	25.8300	-2.455%	9	366	-1.858%
2025-09-18	26.3100	26.5100	26.3100	26.4800	-1.194%	4	368	-4.267%
2025-09-17	26.9000	27.1900	26.8000	26.8000	+3.395%	4	368	-5.410%
2025-09-16	25.9500	25.9500	25.6600	25.9200	-1.557%	15	368	-2.199%
2025-09-15	26.9500	26.9500	26.1500	26.3300	-4.946%	13	373	-3.722%
2025-09-12	27.1100	27.7000	27.1100	27.7000	+2.707%	23	374	-8.484%
2025-09-11	26.5000	27.0300	26.3600	26.9700	+1.201%	20	373	-6.007%
2025-09-10	26.3900	26.6500	25.5500	26.6500	+9.446%	12	367	-4.878%
2025-09-09	24.3600	24.3600	24.3500	24.3500	-1.417%	3	368	+4.107%
2025-09-08	25.1000	25.2900	24.5700	24.7000	-2.564%	4	370	+2.632%
2025-09-05	25.1000	25.7500	25.1000	25.3500	+2.632%	6	371	0.000%
2025-09-04	25.4000	25.4000	24.4600	24.7000	-9.590%	34	369	+2.632%
2025-09-03	27.3000	27.5300	27.1800	27.3200	+0.147%	10	384	-7.211%
2025-09-02	27.6000	27.8100	27.1500	27.2800	+8.989%	4	384	-7.075%
2025-08-28	26.2100	26.2100	25.0300	25.0300	-4.901%	7	384	+1.278%
2025-08-27	26.2000	26.3200	26.1800	26.3200	-1.015%	4	384	-3.685%
2025-08-26	26.3500	26.5900	26.3000	26.5900	+1.760%	5	385	-4.663%
2025-08-25	25.9600	26.1300	25.9600	26.1300	-0.419%	2	385	-2.985%
2025-08-22	27.1500	27.1500	26.2400	26.2400	-8.540%	18	385	-3.392%
2025-08-21	27.9400	28.7300	27.9400	28.6900	+4.365%	6	380	-11.642%
2025-08-20	27.2400	27.4900	27.2400	27.4900	+5.690%	2	380	-7.785%
2025-08-19	25.9300	26.1800	25.9300	26.0100	+3.419%	5	380	-2.537%
2025-08-15	25.1800	25.1800	25.1500	25.1500	+2.444%	72	378	+0.795%
2025-08-14	25.2900	25.4400	24.5500	24.5500	-8.600%	59	363	+3.259%
2025-08-13	27.2300	27.2300	26.8600	26.8600	-6.736%	2	386	-5.622%
2025-08-12	28.8000	28.8000	28.8000	28.8000	+2.382%	1	386	-11.979%
2025-08-11	28.1000	28.1300	27.9900	28.1300	+0.933%	24	385	-9.883%
2025-08-07	27.8700	27.8700	27.8700	27.8700	-0.215%	1	385	-9.042%
2025-08-06	30.7800	30.7800	27.9300	27.9300	-9.903%	34	386	-9.237%
2025-08-05	30.6000	31.0000	30.1500	31.0000	-2.730%	84	396	-18.226%
2025-08-04	30.9700	31.9500	30.9700	31.8700	+2.509%	35	334	-20.458%
2025-08-01	31.1800	31.6100	29.9000	31.0900	+23.422%	46	306	-18.463%
2025-07-31	25.1900	25.1900	25.1900	25.1900	-3.855%	1	271	+0.635%
2025-07-30	25.7900	26.2000	25.7900	26.2000	+2.504%	2	272	-3.244%
2025-07-29	25.3900	25.5600	25.3900	25.5600	+3.692%	2	273	-0.822%
2025-07-28	24.7700	24.8000	24.6500	24.6500	-2.953%	3	271	+2.840%
2025-07-25	25.5100	25.5100	25.2500	25.4000	-0.196%	29	270	-0.197%
2025-07-24	26.6400	26.6400	25.4500	25.4500	-6.434%	4	270	-0.393%
2025-07-23	27.1500	27.2000	27.1100	27.2000	-0.875%	5	269	-6.801%
2025-07-22	27.8000	27.9000	27.4400	27.4400	+0.146%	3	266	-7.617%
2025-07-21	27.6000	27.6000	27.4000	27.4000	-3.180%	6	266	-7.482%
2025-07-18	28.4000	28.4900	28.3000	28.3000	-1.222%	5	266	-10.424%
2025-07-16	29.0500	29.0500	28.6500	28.6500	+0.703%	2	265	-11.518%
2025-07-15	28.4000	28.5500	28.2500	28.4500	-2.234%	6	264	-10.896%
2025-07-14	28.8500	29.1000	28.8500	29.1000	-0.683%	2	262	-12.887%
2025-07-11	29.3000	29.3000	29.3000	29.3000	-3.934%	3	262	-13.481%
2025-07-10	30.5000	30.5000	30.5000	30.5000	-0.066%	5	261	-16.885%
2025-07-09	31.1400	31.1400	30.5200	30.5200	-1.612%	21	256	-16.940%
2025-07-03	31.2000	31.2000	30.9700	31.0200	-2.667%	9	236	-18.279%
2025-07-01	32.5600	32.5600	31.8700	31.8700	-0.250%	15	236	-20.458%
2025-06-30	31.9500	31.9500	31.9500	31.9500	-4.967%	1	239	-20.657%
2025-06-27	32.3000	33.6800	32.0000	33.6200	+0.961%	28	239	-24.598%
2025-06-26	34.8300	34.8300	33.3000	33.3000	-4.007%	188	251	-23.874%
2025-06-25	34.6900	34.6900	34.6900	34.6900	-1.449%	1	325	-26.924%
2025-06-24	35.2000	35.2200	35.1600	35.2000	-5.249%	50	324	-27.983%
2025-06-20	37.1500	37.1500	37.1500	37.1500	+4.062%	2	301	-31.763%
2025-06-18	35.0000	35.7000	35.0000	35.7000	+0.422%	9	297	-28.992%
2025-06-17	34.6400	35.5500	34.3900	35.5500	+1.833%	23	297	-28.692%
2025-06-16	34.6000	34.9300	34.6000	34.9100	-1.855%	10	308	-27.385%
2025-06-13	35.5700	35.5700	35.5700	35.5700	-1.550%	2	298	-28.732%
2025-06-12	36.5000	36.5000	36.1300	36.1300	+0.641%	2	298	-29.837%
2025-06-11	34.3000	35.9000	34.3000	35.9000	+3.309%	2	298	-29.387%
2025-06-10	34.2700	34.7500	34.2700	34.7500	+1.727%	122	298	-27.050%
2025-06-09	34.5700	34.5700	34.1600	34.1600	-3.639%	22	176	-25.790%
2025-06-06	35.6500	35.6500	35.4500	35.4500	-7.441%	4	176	-28.491%
2025-06-02	38.3000	38.3000	38.3000	38.3000	-1.289%	1	176	-33.812%
2025-05-29	38.8000	38.8000	38.8000	38.8000	+0.727%	1	176	-34.665%
2025-05-19	38.6200	38.6200	38.5000	38.5200	-0.052%	3	176	-34.190%
2025-05-16	38.5500	38.5500	38.5400	38.5400	-0.155%	4	175	-34.224%
2025-05-15	38.6000	38.6000	38.6000	38.6000	+13.363%	1	174	-34.326%
2025-05-13	35.1700	35.2300	34.0500	34.0500	-25.165%	20	173	-25.551%
2025-05-07	45.5000	45.5000	45.5000	45.5000	-3.602%	1	173	-44.286%
2025-05-06	46.7600	47.2000	46.7600	47.2000	+2.787%	4	172	-46.292%
2025-05-05	45.9200	45.9200	45.9200	45.9200	+2.500%	1	168	-44.795%
2025-05-02	45.7800	45.7800	44.8000	44.8000	-3.156%	4	168	-43.415%
2025-04-29	46.3700	46.3700	46.2500	46.2600	+2.732%	14	168	-45.201%
2025-04-25	45.3100	45.3100	44.9800	45.0300	-3.967%	6	168	-43.704%
2025-04-24	46.8900	46.8900	46.8900	46.8900	+0.817%	1	166	-45.937%
2025-04-23	46.2000	46.5100	46.2000	46.5100	-13.065%	11	165	-45.496%
2025-04-22	54.5000	54.5700	53.5000	53.5000	-8.028%	220	165	-52.617%
2025-04-21	58.1700	58.1700	58.1700	58.1700	+16.131%	12	43	-56.421%
2025-04-14	49.8400	50.0900	49.7800	50.0900	+7.259%	4	31	-49.391%
2025-04-09	57.4500	57.4500	46.7000	46.7000	-16.874%	2	31	-45.717%
2025-04-04	56.1800	56.1800	56.1800	56.1800	+11.513%	2	30	-54.877%
2025-04-03	50.3800	50.3800	50.3800	50.3800	+16.647%	1	29	-49.682%
2025-04-02	43.1900	43.1900	43.1900	43.1900	-5.285%	1	28	-41.306%
2025-03-31	45.6000	45.6000	45.6000	45.6000	+1.831%	2	27	-44.408%
2025-03-28	44.7800	44.7800	44.7800	44.7800	+3.538%	2	29	-43.390%
2025-03-19	43.2500	43.2500	43.2500	43.2500	+6.790%	1	28	-41.387%
2025-03-17	41.9000	41.9000	40.5000	40.5000	-5.263%	3	29	-37.407%
2025-03-11	42.7500	42.7500	42.7500	42.7500	-2.620%	2	26	-40.702%
2025-03-10	44.5300	45.0100	43.9000	43.9000	+7.466%	22	24	-42.255%
2025-03-06	40.1100	40.8500	40.1100	40.8500	0.000%	3	2	-37.944%