Dark

AMZN20271217P225
AMZN Dec 17 2027 225.00 Put (AMZN271217P00225000)
option OPRA

EOD

Jul 1, 2026

30.00-0.332%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	30.0000	30.0000	30.0000	30.0000	-0.332%	1	572	0.000%
2026-06-30	30.1000	30.1000	30.1000	30.1000	+4.152%	1	573	-0.332%
2026-06-29	29.0200	29.0200	28.9000	28.9000	-12.345%	11	572	+3.806%
2026-06-26	36.0000	36.0000	32.6100	32.9700	-2.253%	10	574	-9.008%
2026-06-25	34.6000	34.6000	33.3400	33.7300	+12.659%	19	573	-11.058%
2026-06-24	30.4700	30.4700	29.3500	29.9400	-3.730%	9	580	+0.200%
2026-06-23	31.1000	31.1000	31.1000	31.1000	-2.447%	1	585	-3.537%
2026-06-22	31.9700	32.2800	31.8800	31.8800	+9.365%	10	586	-5.897%
2026-06-18	29.1500	29.1500	29.1500	29.1500	-1.186%	2	575	+2.916%
2026-06-17	28.6500	29.5000	28.6500	29.5000	+8.896%	2	575	+1.695%
2026-06-16	27.0900	27.0900	27.0900	27.0900	-11.759%	5	574	+10.742%
2026-06-12	30.7000	30.7000	30.7000	30.7000	+2.986%	1	574	-2.280%
2026-06-11	30.3500	30.5600	29.8100	29.8100	+9.114%	3	573	+0.637%
2026-06-09	27.3200	27.3200	27.3200	27.3200	-2.254%	1	572	+9.810%
2026-06-08	28.4500	28.4500	27.9500	27.9500	+0.721%	2	572	+7.335%
2026-06-05	27.7500	27.7500	27.7500	27.7500	+3.160%	1	572	+8.108%
2026-06-03	26.0000	26.9000	26.0000	26.9000	+13.983%	29	572	+11.524%
2026-06-01	22.9000	23.6000	22.5600	23.6000	+13.189%	34	561	+27.119%
2026-05-29	20.8500	20.8500	20.8500	20.8500	-1.651%	5	528	+43.885%
2026-05-28	21.2000	21.2000	21.2000	21.2000	+1.630%	5	528	+41.509%
2026-05-27	20.8600	20.8600	20.8600	20.8600	-5.182%	12	528	+43.816%
2026-05-26	22.0000	22.0000	22.0000	22.0000	+1.243%	1	516	+36.364%
2026-05-20	21.8000	21.8000	21.7300	21.7300	-4.693%	11	515	+38.058%
2026-05-19	22.4000	23.5300	22.3500	22.8000	+11.765%	111	474	+31.579%
2026-05-11	20.4000	20.4000	20.4000	20.4000	-0.391%	5	474	+47.059%
2026-05-08	20.4800	20.4800	20.4800	20.4800	+0.441%	1	469	+46.484%
2026-05-07	20.2400	20.3900	20.2400	20.3900	+1.950%	3	470	+47.131%
2026-05-06	20.0000	20.0000	20.0000	20.0000	+1.523%	10	471	+50.000%
2026-05-05	19.7000	19.7000	19.7000	19.7000	-8.159%	9	471	+52.284%
2026-05-04	21.4500	21.4500	21.4500	21.4500	-0.556%	1	478	+39.860%
2026-05-01	21.3000	21.6000	21.3000	21.5700	-4.600%	21	469	+39.082%
2026-04-30	23.5000	23.5000	22.3900	22.6100	-3.582%	136	469	+32.685%
2026-04-29	24.2800	24.2800	23.4500	23.4500	-8.039%	3	415	+27.932%
2026-04-28	25.5000	25.5000	25.5000	25.5000	+1.675%	6	418	+17.647%
2026-04-27	25.0800	25.0800	25.0800	25.0800	+2.745%	1	414	+19.617%
2026-04-24	25.4800	25.4800	24.4100	24.4100	-8.714%	7	415	+22.900%
2026-04-23	26.2100	26.7400	26.0700	26.7400	-2.015%	31	419	+12.191%
2026-04-22	27.2900	27.2900	27.2900	27.2900	-2.291%	1	446	+9.930%
2026-04-21	27.9300	27.9300	27.9300	27.9300	+0.287%	1	448	+7.411%
2026-04-20	27.8500	27.8500	27.8500	27.8500	+1.791%	10	448	+7.720%
2026-04-17	27.3600	27.3600	27.3600	27.3600	-5.557%	1	448	+9.649%
2026-04-14	29.0900	29.0900	28.4300	28.9700	-8.871%	23	449	+3.555%
2026-04-13	32.2800	32.2800	31.7900	31.7900	-1.579%	17	447	-5.631%
2026-04-10	32.3000	32.3000	32.2200	32.3000	-5.886%	5	462	-7.121%
2026-04-09	36.4600	36.4600	34.3200	34.3200	-19.133%	23	461	-12.587%
2026-04-01	42.4400	42.4400	42.4400	42.4400	-9.239%	2	470	-29.312%
2026-03-27	46.7700	46.8500	46.7600	46.7600	+6.563%	6	468	-35.843%
2026-03-20	44.3000	44.3300	43.8800	43.8800	-0.657%	11	468	-31.632%
2026-03-19	44.1500	44.1700	44.1500	44.1700	-0.248%	3	469	-32.081%
2026-03-13	43.7500	44.2800	43.5000	44.2800	+1.304%	10	469	-32.249%
2026-03-12	43.4000	43.7300	43.4000	43.7100	+4.146%	5	467	-31.366%
2026-03-11	41.9700	41.9700	41.9700	41.9700	-5.707%	1	465	-28.520%
2026-02-27	44.5100	44.5100	44.5100	44.5100	-2.604%	5	465	-32.599%
2026-02-26	44.0400	45.7000	44.0400	45.7000	+4.889%	12	470	-34.354%
2026-02-25	43.5700	43.5800	43.5700	43.5700	-6.602%	5	469	-31.145%
2026-02-24	46.6700	46.6700	46.3000	46.6500	-5.624%	4	469	-35.691%
2026-02-13	49.4300	49.4300	49.4300	49.4300	-0.242%	3	469	-39.308%
2026-02-12	49.5500	49.5500	49.5500	49.5500	+5.695%	2	469	-39.455%
2026-02-11	46.8800	46.8800	46.8800	46.8800	+8.393%	1	469	-36.007%
2026-02-09	43.2500	43.2500	43.2500	43.2500	-3.438%	2	469	-30.636%
2026-02-06	46.8900	47.3300	44.7900	44.7900	+13.392%	174	467	-33.021%
2026-02-05	39.1000	39.7400	39.0000	39.5000	+14.030%	35	585	-24.051%
2026-02-04	33.3900	34.6400	33.3900	34.6400	+3.403%	2	552	-13.395%
2026-02-03	33.0000	33.5000	33.0000	33.5000	+8.590%	2	552	-10.448%
2026-02-02	30.8500	30.8500	30.8500	30.8500	-5.571%	2	553	-2.755%
2026-01-30	31.7200	32.6700	31.5000	32.6700	+2.801%	17	553	-8.173%
2026-01-29	31.7800	31.7800	31.7800	31.7800	+2.022%	4	569	-5.601%
2026-01-28	31.1500	31.1500	31.1500	31.1500	-0.479%	1	573	-3.692%
2026-01-27	31.8500	32.0000	31.3000	31.3000	-1.758%	56	572	-4.153%
2026-01-26	31.8500	31.8600	31.8500	31.8600	+1.079%	2	593	-5.838%
2026-01-23	31.4500	31.5200	31.4500	31.5200	-12.054%	24	595	-4.822%
2026-01-21	34.3500	35.8500	34.3500	35.8400	+3.285%	48	615	-16.295%
2026-01-20	34.8000	34.8000	34.7000	34.7000	+9.984%	2	570	-13.545%
2026-01-15	31.5500	31.5500	31.5500	31.5500	-4.074%	1	571	-4.913%
2026-01-14	32.6000	32.9000	32.6000	32.8900	+11.228%	4	571	-8.787%
2026-01-12	29.5400	29.6000	29.5400	29.5700	-0.772%	3	574	+1.454%
2026-01-09	29.8500	30.0300	29.8000	29.8000	-1.650%	30	577	+0.671%
2026-01-08	31.0600	31.0600	30.2500	30.3000	-2.415%	100	591	-0.990%
2026-01-07	31.6000	31.6000	31.0500	31.0500	-1.429%	95	512	-3.382%
2026-01-06	31.9200	31.9200	31.3500	31.5000	-8.136%	11	468	-4.762%
2026-01-05	34.9700	34.9700	34.2900	34.2900	-5.667%	6	470	-12.511%
2026-01-02	37.0300	37.0300	36.3500	36.3500	+5.977%	7	470	-17.469%
2025-12-30	34.3000	34.3000	34.3000	34.3000	-0.609%	2	466	-12.536%
2025-12-29	34.4100	34.5100	34.4100	34.5100	+0.087%	2	468	-13.069%
2025-12-23	34.4800	34.4800	34.4800	34.4800	-4.620%	5	467	-12.993%
2025-12-22	36.3000	36.3000	36.1500	36.1500	-0.083%	53	467	-17.012%
2025-12-19	36.1800	36.1800	36.1800	36.1800	-3.184%	2	467	-17.081%
2025-12-18	37.1500	37.3700	37.1500	37.3700	-2.809%	3	467	-19.722%
2025-12-15	38.6000	38.6700	38.4500	38.4500	+5.342%	7	466	-21.977%
2025-12-11	36.6000	36.6000	36.4000	36.5000	-1.405%	7	460	-17.808%
2025-12-09	37.0000	37.0200	37.0000	37.0200	-2.758%	2	465	-18.963%
2025-12-08	38.0700	38.0700	38.0700	38.0700	0.000%	3	465	-21.198%
2025-12-04	38.0700	38.0700	38.0700	38.0700	+3.874%	1	462	-21.198%
2025-12-03	36.6500	36.6500	36.6500	36.6500	+2.805%	1	462	-18.145%
2025-12-02	35.6500	35.6500	35.6500	35.6500	-0.972%	2	462	-15.849%
2025-12-01	35.2500	36.0000	35.2500	36.0000	-1.559%	2	462	-16.667%
2025-11-26	36.5700	36.5700	36.5700	36.5700	-3.636%	5	463	-17.966%
2025-11-25	38.7000	39.4200	37.9500	37.9500	-3.312%	12	463	-20.949%
2025-11-24	38.6500	39.2500	38.6500	39.2500	-4.268%	12	461	-23.567%
2025-11-21	41.6900	41.6900	40.8000	41.0000	-2.171%	3	455	-26.829%
2025-11-20	38.8600	41.9100	38.8600	41.9100	+1.625%	10	454	-28.418%
2025-11-19	41.2400	41.2400	41.2400	41.2400	+5.608%	1	459	-27.255%
2025-11-18	39.6400	40.3900	38.8500	39.0500	+6.172%	32	460	-23.175%
2025-11-17	36.7800	36.7800	36.7800	36.7800	+11.286%	1	445	-18.434%
2025-11-07	33.0500	33.0500	33.0500	33.0500	+9.764%	1	446	-9.228%
2025-11-04	30.1000	30.1100	30.1000	30.1100	+6.773%	2	446	-0.365%
2025-11-03	27.7500	28.2000	27.7500	28.2000	-8.083%	49	488	+6.383%
2025-10-31	30.5500	30.6800	28.4500	30.6800	-19.135%	66	488	-2.216%
2025-10-30	36.1600	37.9400	36.0500	37.9400	+7.876%	36	472	-20.928%
2025-10-29	34.7600	35.4100	34.2700	35.1700	+2.209%	43	481	-14.700%
2025-10-28	34.9500	35.5200	34.1600	34.4100	-1.206%	16	466	-12.816%
2025-10-27	34.2000	34.9500	34.2000	34.8300	-2.464%	16	471	-13.867%
2025-10-24	36.0200	36.2700	35.5600	35.7100	-5.153%	15	471	-15.990%
2025-10-23	37.8600	37.9500	37.5000	37.6500	+2.143%	13	468	-20.319%
2025-10-21	38.0900	38.1600	36.7000	36.8600	-6.684%	16	468	-18.611%
2025-10-20	40.6800	40.6800	39.5000	39.5000	-0.554%	16	469	-24.051%
2025-10-16	39.2100	39.7200	39.2100	39.7200	-2.167%	6	471	-24.471%
2025-10-15	39.8000	40.6000	39.8000	40.6000	+3.571%	3	471	-26.108%
2025-10-14	40.4900	40.6900	38.9600	39.2000	+4.283%	12	468	-23.469%
2025-10-13	37.2300	37.6500	37.1000	37.5900	-0.159%	15	468	-20.192%
2025-10-10	37.6700	37.6700	37.6500	37.6500	+10.735%	20	465	-20.319%
2025-10-09	35.5200	35.7700	34.0000	34.0000	+0.147%	16	450	-11.765%
2025-10-08	34.7500	34.9100	33.6500	33.9500	-5.379%	30	448	-11.635%
2025-10-07	35.6400	35.9300	35.5700	35.8800	-1.021%	18	443	-16.388%
2025-10-06	36.8500	36.8500	36.2500	36.2500	+0.722%	7	443	-17.241%
2025-10-03	35.7800	35.9900	35.7800	35.9900	+0.954%	4	443	-16.644%
2025-10-02	35.9500	35.9500	35.4500	35.6500	+1.945%	7	443	-15.849%
2025-10-01	36.5700	36.5700	34.7200	34.9700	-2.346%	20	444	-14.212%
2025-09-30	36.0000	36.0000	35.3700	35.8100	+2.814%	15	442	-16.225%
2025-09-29	34.6800	35.0800	34.6800	34.8300	-1.359%	46	441	-13.867%
2025-09-26	35.4200	36.0200	35.1000	35.3100	-1.998%	24	406	-15.038%
2025-09-25	35.7500	36.1000	35.2100	36.0300	+0.167%	19	406	-16.736%
2025-09-24	35.8500	35.9700	35.7800	35.9700	+2.333%	7	406	-16.597%
2025-09-23	34.0500	35.4500	34.0500	35.1500	+7.822%	207	411	-14.651%
2025-09-22	31.6500	32.6000	31.3800	32.6000	+6.189%	9	427	-7.975%
2025-09-19	30.4500	30.7000	30.0000	30.7000	+0.425%	16	425	-2.280%
2025-09-18	30.7400	31.8900	30.3900	30.5700	-3.504%	19	424	-1.865%
2025-09-17	31.2500	31.6800	31.2500	31.6800	+5.075%	4	422	-5.303%
2025-09-16	30.0700	30.2800	29.9200	30.1500	-3.520%	6	420	-0.498%
2025-09-15	30.7900	31.2500	30.6500	31.2500	-1.884%	6	418	-4.000%
2025-09-12	31.5000	32.3000	31.2500	31.8500	+2.412%	50	418	-5.808%
2025-09-11	31.1800	31.3300	30.6100	31.1000	+0.974%	28	429	-3.537%
2025-09-10	30.5100	30.8000	29.8600	30.8000	+9.142%	15	449	-2.597%
2025-09-09	28.8500	28.8500	28.2200	28.2200	-2.285%	5	446	+6.308%
2025-09-08	29.0600	29.4500	28.6300	28.8800	-2.498%	27	447	+3.878%
2025-09-05	28.9900	29.9000	28.9900	29.6200	+3.134%	9	443	+1.283%
2025-09-04	29.5500	29.6500	28.6100	28.7200	-9.742%	25	446	+4.457%
2025-09-03	31.0600	32.2300	31.0600	31.8200	-0.031%	33	453	-5.720%
2025-09-02	32.3500	32.3600	31.6100	31.8300	+3.445%	16	441	-5.749%
2025-08-29	30.8200	30.8200	30.7700	30.7700	+4.838%	2	433	-2.502%
2025-08-28	30.0000	30.0000	29.1700	29.3500	-3.486%	28	433	+2.215%
2025-08-27	30.3100	30.4100	30.3100	30.4100	-1.394%	2	423	-1.348%
2025-08-26	30.6200	30.8400	30.6200	30.8400	+2.800%	2	422	-2.724%
2025-08-25	30.3600	30.5100	30.0000	30.0000	-1.672%	5	422	0.000%
2025-08-22	32.9000	32.9000	30.5100	30.5100	-8.653%	17	420	-1.672%
2025-08-21	32.7900	33.4200	32.7900	33.4000	+3.438%	5	417	-10.180%
2025-08-20	32.7500	33.1500	31.8000	32.2900	+5.696%	24	416	-7.092%
2025-08-19	30.6000	30.6000	30.5500	30.5500	+3.559%	3	411	-1.800%
2025-08-18	29.7000	29.7000	29.5000	29.5000	+0.340%	10	409	+1.695%
2025-08-15	29.6000	29.6500	29.4000	29.4000	+0.719%	64	404	+2.041%
2025-08-14	29.8600	30.1700	28.9000	29.1900	-7.038%	54	352	+2.775%
2025-08-13	31.8000	31.8500	31.4000	31.4000	-3.563%	49	372	-4.459%
2025-08-12	32.1000	33.0200	32.1000	32.5600	-1.033%	124	344	-7.862%
2025-08-11	32.9000	32.9000	32.9000	32.9000	+1.013%	1	315	-8.815%
2025-08-08	32.3000	32.5700	32.3000	32.5700	+2.615%	2	314	-7.891%
2025-08-07	31.8300	31.8300	31.5400	31.7400	-6.647%	5	314	-5.482%
2025-08-06	34.4500	34.4500	33.7700	34.0000	-3.955%	22	310	-11.765%
2025-08-05	35.4000	35.4000	35.4000	35.4000	-4.013%	5	300	-15.254%
2025-08-04	35.8700	36.8800	35.8700	36.8800	+2.274%	5	300	-18.655%
2025-08-01	35.4000	36.0600	34.8500	36.0600	+22.570%	6	298	-16.805%
2025-07-31	29.6700	29.6700	28.6500	29.4200	-3.064%	14	295	+1.971%
2025-07-30	30.3000	30.3500	30.3000	30.3500	+0.497%	2	299	-1.153%
2025-07-29	28.6700	30.3000	28.6700	30.2000	+3.816%	28	300	-0.662%
2025-07-28	29.0000	29.0900	28.8100	29.0900	-1.490%	5	277	+3.128%
2025-07-25	29.7400	29.7900	29.5000	29.5300	-1.072%	5	276	+1.592%
2025-07-24	30.1500	30.1500	29.6200	29.8500	-6.279%	24	278	+0.503%
2025-07-23	31.7500	31.8500	31.7500	31.8500	-0.995%	2	285	-5.808%
2025-07-22	32.1000	32.1700	32.1000	32.1700	+2.127%	3	283	-6.745%
2025-07-21	32.1000	32.1000	31.2800	31.5000	-4.110%	38	280	-4.762%
2025-07-18	33.4000	33.4000	32.7700	32.8500	-2.086%	6	283	-8.676%
2025-07-17	34.0000	34.1300	33.5500	33.5500	-0.740%	8	285	-10.581%
2025-07-16	33.8000	33.8000	33.8000	33.8000	+2.861%	2	278	-11.243%
2025-07-15	33.4000	33.4000	32.7300	32.8600	-1.910%	18	276	-8.704%
2025-07-14	34.0500	34.0700	33.5000	33.5000	-1.063%	26	273	-10.448%
2025-07-11	34.3000	34.4400	33.5000	33.8600	-2.729%	227	262	-11.400%
2025-07-10	35.5300	35.5300	34.8100	34.8100	-0.229%	3	139	-13.818%
2025-07-09	34.9000	34.9000	34.8900	34.8900	-3.056%	12	137	-14.015%
2025-07-08	35.9900	35.9900	35.9900	35.9900	+0.111%	1	131	-16.644%
2025-07-07	35.6700	35.9500	35.4000	35.9500	+0.700%	15	130	-16.551%
2025-07-03	35.8000	35.8000	35.7000	35.7000	-2.592%	26	115	-15.966%
2025-07-02	37.5300	37.5300	36.6500	36.6500	-1.478%	30	115	-18.145%
2025-07-01	37.6400	37.6400	37.2000	37.2000	+0.595%	19	116	-19.355%
2025-06-30	36.9800	36.9800	36.9800	36.9800	-2.863%	2	97	-18.875%
2025-06-26	38.0700	38.0700	38.0700	38.0700	-10.822%	1	95	-21.198%
2025-06-23	42.6900	42.6900	42.6900	42.6900	+6.326%	1	94	-29.726%
2025-06-16	40.1500	40.1500	40.1500	40.1500	+2.397%	1	94	-25.280%
2025-06-10	39.9300	39.9300	39.2100	39.2100	-3.185%	2	94	-23.489%
2025-06-06	40.7000	40.7000	40.5000	40.5000	-6.574%	4	93	-25.926%
2025-06-04	43.3500	43.3500	43.3500	43.3500	-1.365%	1	94	-30.796%
2025-06-02	43.9500	43.9500	43.9500	43.9500	-0.723%	1	93	-31.741%
2025-05-28	44.2700	44.2700	44.2700	44.2700	+1.420%	1	93	-32.234%
2025-05-27	43.5000	43.6500	43.5000	43.6500	-3.194%	32	93	-31.271%
2025-05-21	45.0700	45.0900	45.0700	45.0900	+0.133%	2	125	-33.466%
2025-05-19	45.0700	45.0700	44.7900	45.0300	+2.832%	4	126	-33.378%
2025-05-16	43.6300	43.7900	43.6300	43.7900	-1.151%	4	123	-31.491%
2025-05-15	44.1000	44.3000	44.1000	44.3000	-13.729%	9	122	-32.280%
2025-05-07	52.0000	52.0000	51.3500	51.3500	-1.572%	2	130	-41.577%
2025-05-05	52.7600	53.0500	52.1700	52.1700	-20.955%	6	130	-42.496%
2025-04-21	66.0000	66.0000	66.0000	66.0000	+17.752%	15	126	-54.545%
2025-04-15	56.0500	56.0500	56.0500	56.0500	-2.522%	1	126	-46.476%
2025-04-14	57.3700	57.5000	57.3700	57.5000	+1.465%	3	127	-47.826%
2025-04-08	56.7500	57.3300	56.5900	56.6700	-3.211%	10	125	-47.062%
2025-04-03	59.3000	59.3000	58.5500	58.5500	+14.021%	49	115	-48.762%
2025-03-31	52.3500	52.3500	51.3500	51.3500	+16.572%	16	84	-41.577%
2025-03-26	44.0500	44.0500	44.0500	44.0500	-0.339%	1	76	-31.896%
2025-03-24	44.2000	44.2000	44.2000	44.2000	-9.278%	21	76	-32.127%
2025-03-20	47.5000	48.7200	47.5000	48.7200	-1.377%	2	56	-38.424%
2025-03-19	49.4200	49.6200	48.9500	49.4000	+2.917%	10	56	-39.271%
2025-03-18	48.1000	48.1000	48.0000	48.0000	+2.564%	13	56	-37.500%
2025-03-17	46.8100	46.8100	46.8000	46.8000	+0.322%	20	45	-35.897%
2025-03-06	46.6500	46.6500	46.6500	46.6500	0.000%	25	25	-35.691%