Dark

AMZN20271217P235
AMZN Dec 17 2027 235.00 Put (AMZN271217P00235000)
option OPRA

EOD

Aug 20, 2026

24.61+5.171%(+1.21)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.5700	24.6100	24.0000	24.6100	+5.171%	49	788	0.000%
2026-08-19	23.3200	23.4000	23.3200	23.4000	-3.306%	2	755	+5.171%
2026-08-18	24.8500	24.8500	24.0900	24.2000	+1.425%	9	754	+1.694%
2026-08-17	23.5000	24.0500	23.5000	23.8600	+2.978%	12	754	+3.143%
2026-08-13	23.1600	23.1700	23.1600	23.1700	+1.712%	21	742	+6.215%
2026-08-12	22.5500	22.7800	22.5500	22.7800	+2.107%	70	742	+8.033%
2026-08-11	22.3100	22.3100	22.3100	22.3100	+3.048%	1	683	+10.309%
2026-08-04	21.6500	21.7200	21.6500	21.6500	+6.127%	87	683	+13.672%
2026-08-03	20.0100	20.4500	20.0100	20.4000	-14.644%	4	751	+20.637%
2026-07-31	23.5000	23.9000	22.8000	23.9000	-28.975%	71	752	+2.971%
2026-07-30	33.4500	33.6500	33.1500	33.6500	-3.994%	11	815	-26.865%
2026-07-28	35.0500	35.0500	35.0500	35.0500	-1.406%	2	813	-29.786%
2026-07-27	35.6000	35.6000	35.5500	35.5500	+1.052%	4	812	-30.774%
2026-07-24	35.1800	35.1800	35.1800	35.1800	-0.957%	1	808	-30.045%
2026-07-23	34.5700	35.5200	34.5700	35.5200	+10.896%	2	807	-30.715%
2026-07-22	32.1500	32.1500	32.0100	32.0300	+3.994%	5	807	-23.166%
2026-07-21	30.8000	30.8000	30.8000	30.8000	-2.346%	1	805	-20.097%
2026-07-17	32.8300	32.8300	31.5400	31.5400	+7.352%	3	805	-21.972%
2026-07-15	29.3800	29.3800	29.3800	29.3800	-9.711%	1	805	-16.236%
2026-07-14	32.4500	32.5400	32.4500	32.5400	-4.012%	3	805	-24.370%
2026-07-02	33.9000	33.9000	33.9000	33.9000	-1.568%	2	803	-27.404%
2026-06-29	34.4400	34.4400	34.4400	34.4400	-9.081%	2	803	-28.542%
2026-06-26	38.0500	38.0500	37.8800	37.8800	-2.321%	5	802	-35.032%
2026-06-25	38.7900	38.8300	38.7800	38.7800	+5.409%	5	807	-36.539%
2026-06-23	36.7900	36.7900	36.7900	36.7900	-0.702%	2	802	-33.107%
2026-06-22	37.0500	37.0500	37.0500	37.0500	+8.971%	1	800	-33.576%
2026-06-18	34.0000	34.0000	34.0000	34.0000	-2.299%	2	798	-27.618%
2026-06-17	34.5000	34.8000	34.4500	34.8000	+9.057%	140	798	-29.282%
2026-06-16	31.7700	31.9200	31.7700	31.9100	-0.716%	4	681	-22.877%
2026-06-15	32.1400	32.1400	32.1400	32.1400	-10.148%	1	680	-23.429%
2026-06-12	36.6000	36.6000	35.7200	35.7700	+3.681%	6	681	-31.199%
2026-06-11	34.5000	34.5000	34.5000	34.5000	+0.789%	2	681	-28.667%
2026-06-10	34.1800	34.2700	34.1800	34.2300	+5.323%	65	682	-28.104%
2026-06-08	32.5000	32.5000	32.5000	32.5000	+1.057%	1	637	-24.277%
2026-06-05	32.5000	32.5000	32.1600	32.1600	+2.193%	3	637	-23.476%
2026-06-03	29.1600	31.4700	29.1600	31.4700	+6.318%	62	636	-21.799%
2026-06-02	29.5000	29.6000	29.5000	29.6000	+19.403%	9	621	-16.858%
2026-05-28	24.8700	24.8700	24.7900	24.7900	+0.081%	9	621	-0.726%
2026-05-27	24.7700	24.7700	24.7700	24.7700	+1.226%	30	621	-0.646%
2026-05-22	24.3900	24.4700	24.3800	24.4700	-0.488%	34	621	+0.572%
2026-05-21	25.2500	25.2500	24.5900	24.5900	-3.569%	26	647	+0.081%
2026-05-20	25.5000	25.5000	25.5000	25.5000	-4.207%	4	647	-3.490%
2026-05-19	27.3000	27.3700	26.6200	26.6200	+5.635%	46	576	-7.551%
2026-05-18	25.7500	25.7500	24.8600	25.2000	-3.485%	37	576	-2.341%
2026-05-15	26.1100	26.1100	26.1100	26.1100	+10.636%	47	576	-5.745%
2026-05-08	23.6000	23.6000	23.6000	23.6000	-1.667%	2	609	+4.280%
2026-05-07	24.0000	24.0000	24.0000	24.0000	+5.125%	1	609	+2.542%
2026-05-06	22.8300	22.8300	22.8300	22.8300	-9.044%	1	609	+7.797%
2026-05-04	23.9500	25.1000	23.9500	25.1000	-1.453%	26	609	-1.952%
2026-05-01	24.7600	25.4700	24.7600	25.4700	-8.216%	2	589	-3.377%
2026-04-29	27.6000	27.7500	27.4000	27.7500	-3.175%	22	589	-11.315%
2026-04-27	29.0500	29.1100	28.6600	28.6600	+0.915%	61	589	-14.131%
2026-04-24	29.7000	29.7000	28.4000	28.4000	-10.748%	23	590	-13.345%
2026-04-21	31.8200	31.8200	31.8200	31.8200	-4.070%	5	587	-22.659%
2026-04-15	33.1700	33.1700	33.1700	33.1700	-0.659%	2	587	-25.806%
2026-04-14	33.1500	33.3900	33.1500	33.3900	-9.019%	3	589	-26.295%
2026-04-13	37.5000	37.5000	36.7000	36.7000	-1.078%	12	591	-32.943%
2026-04-10	37.0000	37.1000	36.9400	37.1000	-10.235%	5	589	-33.666%
2026-04-09	41.8500	42.0000	41.3300	41.3300	-15.081%	14	589	-40.455%
2026-04-02	50.6000	50.6000	48.6700	48.6700	+2.788%	2	591	-49.435%
2026-04-01	47.1500	47.3500	47.1500	47.3500	+0.638%	6	591	-48.025%
2026-03-25	47.0000	47.0500	47.0000	47.0500	-2.487%	2	591	-47.694%
2026-03-16	48.3000	48.3000	48.2500	48.2500	+4.077%	3	590	-48.995%
2026-03-05	46.3600	46.3600	46.3600	46.3600	-14.544%	1	591	-46.915%
2026-02-13	54.2500	54.2500	54.2500	54.2500	-1.739%	5	586	-54.636%
2026-02-12	55.2100	55.2100	55.2100	55.2100	+8.149%	1	586	-55.425%
2026-02-06	51.7500	51.7500	51.0500	51.0500	+12.992%	54	586	-51.792%
2026-02-05	45.1800	45.1800	45.1800	45.1800	+14.091%	5	621	-45.529%
2026-02-04	40.3500	40.3500	39.6000	39.6000	+2.484%	11	626	-37.854%
2026-02-03	37.8000	38.6400	37.8000	38.6400	+10.748%	15	625	-36.310%
2026-02-02	34.8900	34.8900	34.8900	34.8900	-5.061%	10	619	-29.464%
2026-01-30	36.3900	36.7500	36.3900	36.7500	+2.140%	2	619	-33.034%
2026-01-27	35.9800	35.9800	35.9800	35.9800	-0.580%	5	619	-31.601%
2026-01-26	36.1900	36.1900	36.1900	36.1900	-3.028%	1	619	-31.998%
2026-01-22	37.9500	37.9500	37.3200	37.3200	-6.607%	8	619	-34.057%
2026-01-20	37.9100	39.9600	37.9100	39.9600	+8.528%	11	619	-38.413%
2026-01-16	36.8200	36.8200	36.8200	36.8200	-2.464%	1	619	-33.161%
2026-01-14	37.7500	37.7500	37.7500	37.7500	+7.244%	21	619	-34.808%
2026-01-13	35.2000	35.2000	35.2000	35.2000	+4.575%	1	598	-30.085%
2026-01-12	33.6600	33.6600	33.6600	33.6600	-1.866%	2	598	-26.887%
2026-01-09	34.2200	34.3000	34.2200	34.3000	-1.295%	2	598	-28.251%
2026-01-08	35.2800	35.2800	34.7500	34.7500	-4.402%	2	599	-29.180%
2026-01-06	37.2000	37.2000	35.9400	36.3500	-7.223%	40	598	-32.297%
2026-01-05	40.9000	40.9000	38.9200	39.1800	-6.936%	48	597	-37.187%
2026-01-02	42.1000	42.1000	42.1000	42.1000	+7.508%	1	559	-41.544%
2025-12-30	39.1600	39.1600	39.1600	39.1600	-0.710%	1	558	-37.155%
2025-12-29	39.4000	39.4400	39.4000	39.4400	-3.452%	2	558	-37.601%
2025-12-22	41.3500	41.3500	40.8500	40.8500	-3.428%	4	558	-39.755%
2025-12-18	41.7500	42.3000	41.7500	42.3000	-2.129%	11	554	-41.820%
2025-12-17	43.2200	43.2200	43.2200	43.2200	-0.872%	1	553	-43.059%
2025-12-15	43.6000	43.6000	43.6000	43.6000	+5.671%	2	553	-43.555%
2025-12-11	41.2600	41.2600	41.2600	41.2600	+0.267%	1	551	-40.354%
2025-12-10	41.0500	41.1500	41.0500	41.1500	-4.524%	3	551	-40.194%
2025-12-08	42.4000	43.1000	42.4000	43.1000	+4.358%	3	548	-42.900%
2025-12-03	41.2700	41.3000	41.2700	41.3000	+3.250%	2	546	-40.412%
2025-12-02	40.0000	40.0000	40.0000	40.0000	-4.648%	1	545	-38.475%
2025-11-26	41.9500	41.9500	41.8800	41.9500	-1.038%	5	543	-41.335%
2025-11-25	42.3900	42.3900	42.3900	42.3900	-3.593%	1	543	-41.944%
2025-11-24	43.9700	43.9700	43.9700	43.9700	+2.902%	2	543	-44.030%
2025-11-17	42.7300	42.7300	42.7300	42.7300	+7.659%	5	544	-42.406%
2025-11-14	40.8600	41.2500	39.6000	39.6900	+1.535%	19	549	-37.994%
2025-11-13	39.0900	39.0900	39.0900	39.0900	+11.686%	1	532	-37.043%
2025-11-11	35.0000	35.0000	35.0000	35.0000	-1.464%	1	532	-29.686%
2025-11-10	35.0000	35.5200	35.0000	35.5200	+2.837%	2	532	-30.715%
2025-11-05	34.3400	34.5400	34.3400	34.5400	+0.261%	2	534	-28.749%
2025-11-04	34.5000	34.5000	34.4500	34.4500	+6.822%	2	533	-28.563%
2025-11-03	32.3900	32.3900	32.2500	32.2500	-7.989%	4	532	-23.690%
2025-10-31	33.8500	35.1900	32.9000	35.0500	-18.203%	21	532	-29.786%
2025-10-30	41.3500	42.8500	41.3500	42.8500	+8.619%	8	533	-42.567%
2025-10-29	40.4500	40.7900	39.3700	39.4500	-2.424%	23	533	-37.617%
2025-10-28	40.1800	40.4300	40.1800	40.4300	+1.100%	2	536	-39.129%
2025-10-27	39.6200	40.1900	39.6200	39.9900	-1.624%	49	521	-38.460%
2025-10-24	41.0000	41.5200	40.4100	40.6500	-6.272%	14	521	-39.459%
2025-10-23	43.1200	43.5900	43.1200	43.3700	-2.975%	8	523	-43.256%
2025-10-22	43.7000	44.7000	43.6800	44.7000	+6.759%	9	523	-44.944%
2025-10-21	42.5800	42.8500	41.8700	41.8700	-8.180%	19	524	-41.223%
2025-10-20	46.2000	46.2100	45.5400	45.6000	-3.287%	44	525	-46.031%
2025-10-17	47.5500	47.5500	47.1500	47.1500	+5.694%	92	494	-47.805%
2025-10-14	46.5000	46.5000	44.4200	44.6100	+4.400%	11	454	-44.833%
2025-10-13	42.5500	42.7800	42.4400	42.7300	-3.348%	14	458	-42.406%
2025-10-10	44.2700	44.2700	43.8600	44.2100	+13.797%	6	459	-44.334%
2025-10-09	40.3100	40.3100	38.8500	38.8500	-0.538%	21	456	-36.654%
2025-10-08	39.8600	40.1900	38.3500	39.0600	-5.743%	24	457	-36.994%
2025-10-06	43.0500	43.0500	41.2400	41.4400	+3.419%	11	459	-40.613%
2025-10-02	40.0600	40.2400	39.8700	40.0700	-0.323%	4	458	-38.582%
2025-10-01	41.9100	41.9100	40.0900	40.2000	-2.332%	7	458	-38.781%
2025-09-30	40.8900	41.1600	40.8900	41.1600	+3.261%	2	457	-40.209%
2025-09-29	40.1400	40.3700	39.7400	39.8600	-1.726%	15	457	-38.259%
2025-09-26	41.0300	41.2900	40.3700	40.5600	-1.934%	14	456	-39.324%
2025-09-25	40.7000	41.3900	40.7000	41.3600	+0.388%	8	456	-40.498%
2025-09-24	40.6000	41.2000	40.6000	41.2000	+1.980%	57	456	-40.267%
2025-09-23	39.4900	40.5500	39.4900	40.4000	+8.690%	47	450	-39.084%
2025-09-22	36.4300	37.2700	36.2500	37.1700	+4.763%	8	441	-33.791%
2025-09-19	35.3000	35.4800	35.3000	35.4800	+1.083%	3	439	-30.637%
2025-09-18	35.4000	35.6000	35.1000	35.1000	-3.226%	17	438	-29.886%
2025-09-17	36.3100	36.5700	36.2000	36.2700	+4.404%	9	439	-32.148%
2025-09-16	34.8800	34.9500	34.5500	34.7400	-3.741%	10	441	-29.159%
2025-09-15	35.3200	36.0900	35.3200	36.0900	-2.062%	26	444	-31.809%
2025-09-12	36.3100	36.8500	36.3100	36.8500	+1.936%	4	449	-33.216%
2025-09-11	35.3500	36.1500	35.3200	36.1500	+0.781%	28	449	-31.923%
2025-09-10	34.0500	35.8700	34.0500	35.8700	+9.862%	123	456	-31.391%
2025-09-09	33.6000	33.6000	32.4800	32.6500	-2.683%	29	487	-24.625%
2025-09-08	33.7500	33.9000	33.0000	33.5500	-2.471%	26	486	-26.647%
2025-09-05	33.6100	34.4000	33.6100	34.4000	+3.056%	2	480	-28.459%
2025-09-04	33.2800	33.7900	33.1500	33.3800	-9.244%	109	481	-26.273%
2025-09-03	36.4500	37.1900	36.4500	36.7800	+0.218%	13	413	-33.089%
2025-09-02	37.3300	37.5600	36.6700	36.7000	+3.264%	23	412	-32.943%
2025-08-29	34.2500	35.5400	34.2500	35.5400	+5.086%	5	413	-30.754%
2025-08-28	34.7100	34.8300	33.7200	33.8200	-4.544%	60	413	-27.232%
2025-08-27	35.0200	35.4300	35.0200	35.4300	-0.561%	5	405	-30.539%
2025-08-26	35.4600	35.7000	35.4600	35.6300	+1.337%	16	407	-30.929%
2025-08-25	35.4300	35.4300	35.1600	35.1600	-2.116%	4	408	-30.006%
2025-08-22	36.0600	36.2100	35.6600	35.9200	-6.895%	13	409	-31.487%
2025-08-21	38.3400	38.5800	38.3400	38.5800	+3.266%	2	411	-36.210%
2025-08-20	37.3600	37.3600	37.3600	37.3600	+4.797%	1	411	-34.127%
2025-08-19	35.6500	35.6500	35.6500	35.6500	+4.057%	1	411	-30.968%
2025-08-18	34.2600	34.2600	34.2600	34.2600	+0.469%	1	410	-28.167%
2025-08-15	33.8600	34.1000	33.8600	34.1000	+0.383%	3	410	-27.830%
2025-08-14	33.5800	33.9700	33.5800	33.9700	-9.292%	3	410	-27.554%
2025-08-12	38.1700	38.1700	37.3200	37.4500	-1.551%	14	409	-34.286%
2025-08-11	38.0500	38.0500	38.0400	38.0400	-0.937%	5	410	-35.305%
2025-08-07	38.0000	38.4000	38.0000	38.4000	+0.920%	7	415	-35.911%
2025-08-06	39.9500	39.9500	38.0500	38.0500	-6.740%	3	416	-35.322%
2025-08-05	40.8000	40.8000	40.8000	40.8000	-0.609%	2	416	-39.681%
2025-08-04	41.0500	41.0500	41.0500	41.0500	-2.052%	1	415	-40.049%
2025-08-01	41.2400	41.9100	41.2400	41.9100	+26.045%	2	416	-41.279%
2025-07-31	34.0000	34.4900	33.1700	33.2500	-5.136%	80	417	-25.985%
2025-07-30	35.0500	35.0500	35.0500	35.0500	+1.038%	2	412	-29.786%
2025-07-29	34.3100	34.7000	34.3100	34.6900	+3.956%	4	413	-29.057%
2025-07-28	33.7500	33.9500	33.3700	33.3700	-2.427%	34	413	-26.251%
2025-07-25	34.1500	34.3800	34.1500	34.2000	-0.812%	4	403	-28.041%
2025-07-24	34.5100	34.5100	34.4500	34.4800	-4.488%	21	404	-28.625%
2025-07-21	36.1000	36.1000	36.1000	36.1000	-6.477%	2	389	-31.828%
2025-07-17	38.4000	38.6000	38.4000	38.6000	+2.198%	2	389	-36.244%
2025-07-15	37.8400	37.8400	37.5700	37.7700	-1.255%	3	389	-34.842%
2025-07-14	38.5700	38.5700	38.2500	38.2500	-1.418%	3	390	-35.660%
2025-07-11	38.9500	38.9500	38.7500	38.8000	-5.250%	12	390	-36.572%
2025-07-10	40.7800	40.9500	40.7800	40.9500	-3.008%	8	397	-39.902%
2025-07-02	42.2200	42.2200	42.2200	42.2200	-1.309%	1	396	-41.710%
2025-07-01	42.7800	42.7800	42.7800	42.7800	-0.972%	1	396	-42.473%
2025-06-27	43.2100	43.2100	43.2000	43.2000	-0.254%	6	396	-43.032%
2025-06-26	43.3100	43.3100	43.3100	43.3100	-8.397%	1	390	-43.177%
2025-06-13	47.2800	47.2800	47.2800	47.2800	+4.671%	2	390	-47.948%
2025-06-10	45.1700	45.1700	45.1700	45.1700	-2.017%	1	390	-45.517%
2025-06-06	46.1500	46.1500	46.1000	46.1000	-11.956%	4	390	-46.616%
2025-05-23	52.3600	52.3600	52.3600	52.3600	+5.014%	2	389	-52.998%
2025-05-16	49.5300	49.8600	49.5300	49.8600	+7.457%	4	389	-50.642%
2025-05-13	46.5000	46.5000	46.4000	46.4000	-19.820%	388	389	-46.961%
2025-05-08	57.8700	57.8700	57.8700	57.8700	-1.765%	1	17	-57.474%
2025-05-05	58.9100	58.9100	58.9100	58.9100	+0.153%	1	18	-58.224%
2025-05-01	58.8200	58.8200	58.8200	58.8200	+0.547%	1	17	-58.160%
2025-04-25	59.3300	59.3300	58.5000	58.5000	-8.091%	8	16	-57.932%
2025-04-23	59.7100	63.6500	59.7100	63.6500	-13.672%	2	16	-61.335%
2025-04-21	73.7300	73.7300	73.7300	73.7300	+11.240%	1	15	-66.621%
2025-04-16	66.2800	66.4700	66.2800	66.2800	+9.139%	5	15	-62.870%
2025-04-14	60.7300	60.7300	60.7300	60.7300	-3.173%	1	12	-59.476%
2025-04-11	62.7000	62.8700	61.1700	62.7200	+2.989%	10	13	-60.762%
2025-04-09	66.3000	66.3000	60.9000	60.9000	-11.739%	4	10	-59.589%
2025-04-08	69.0000	69.0000	69.0000	69.0000	+4.419%	2	12	-64.333%
2025-04-07	75.0000	75.0000	66.0800	66.0800	-0.482%	6	12	-62.757%
2025-04-03	66.4000	66.4000	66.4000	66.4000	+16.696%	8	6	-62.937%
2025-03-28	56.5000	56.9000	55.0000	56.9000	+16.241%	5	12	-56.749%
2025-03-25	48.9500	48.9500	48.9500	48.9500	-3.146%	1	9	-49.724%
2025-03-04	52.8000	52.8000	50.5400	50.5400	+7.991%	8	9	-51.306%
2025-03-03	46.8000	46.8000	46.8000	46.8000	0.000%	1	1	-47.415%