Dark

AMZN20271217P240
AMZN Dec 17 2027 240.00 Put (AMZN271217P00240000)
option OPRA

EOD

Jul 2, 2026

35.77-3.089%(-1.14)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	36.3900	36.3900	35.7700	35.7700	-3.089%	47	1,662	0.000%
2026-07-01	37.3200	37.3200	36.9100	36.9100	-2.147%	4	1,662	-3.089%
2026-06-30	37.4700	37.7200	37.3300	37.7200	+2.139%	29	1,658	-5.170%
2026-06-29	37.0000	37.2400	35.6100	36.9300	-11.651%	190	1,650	-3.141%
2026-06-25	41.8000	41.8000	41.8000	41.8000	+13.433%	2	1,668	-14.426%
2026-06-24	36.8500	36.8500	36.8500	36.8500	-4.484%	1	1,666	-2.931%
2026-06-23	38.9600	38.9600	38.5800	38.5800	+4.553%	55	1,665	-7.284%
2026-06-22	36.9300	36.9300	36.9000	36.9000	-0.566%	101	1,615	-3.062%
2026-06-18	37.0000	37.1100	37.0000	37.1100	+0.815%	3	1,613	-3.611%
2026-06-17	35.9500	36.8100	35.9500	36.8100	+7.412%	5	1,613	-2.825%
2026-06-16	34.2900	34.2900	34.2700	34.2700	-0.522%	8	1,612	+4.377%
2026-06-15	34.7500	34.7500	34.4500	34.4500	-6.892%	6	1,615	+3.832%
2026-06-11	37.1700	37.1700	37.0000	37.0000	-0.189%	6	1,612	-3.324%
2026-06-10	36.5900	37.0700	36.5600	37.0700	+3.750%	138	1,608	-3.507%
2026-06-09	35.9800	36.9000	35.7300	35.7300	+0.761%	3	1,487	+0.112%
2026-06-08	34.5800	35.4600	34.5800	35.4600	+2.190%	47	1,487	+0.874%
2026-06-05	32.4000	34.7000	32.4000	34.7000	+8.268%	2	1,486	+3.084%
2026-06-04	32.0500	32.0500	32.0500	32.0500	-5.093%	1	1,487	+11.607%
2026-06-03	31.6000	33.8900	31.3700	33.7700	+15.453%	182	1,486	+5.922%
2026-06-01	27.7500	29.7500	27.7500	29.2500	+11.514%	24	1,352	+22.291%
2026-05-29	26.2300	26.2300	26.2300	26.2300	+1.079%	1	1,354	+36.371%
2026-05-28	26.9300	26.9300	25.9500	25.9500	-1.964%	2	1,355	+37.842%
2026-05-27	26.6500	26.6500	26.4700	26.4700	-5.363%	12	1,355	+35.134%
2026-05-26	28.0200	28.0400	27.9700	27.9700	+6.068%	5	1,355	+27.887%
2026-05-22	26.3000	26.3700	26.2800	26.3700	-4.457%	110	1,274	+35.647%
2026-05-20	27.4000	27.9000	27.4000	27.6000	-4.300%	13	1,274	+29.601%
2026-05-19	28.8400	28.8400	28.8400	28.8400	+6.029%	3	1,274	+24.029%
2026-05-18	26.7000	27.2000	26.4000	27.2000	-2.229%	113	1,274	+31.507%
2026-05-15	28.1500	28.1500	27.8200	27.8200	+3.883%	42	1,274	+28.577%
2026-05-14	26.7000	26.9300	26.7000	26.7800	+2.214%	68	1,238	+33.570%
2026-05-13	27.5500	27.6100	26.2000	26.2000	-4.205%	22	1,258	+36.527%
2026-05-12	27.4000	27.4500	27.3500	27.3500	+4.509%	38	1,258	+30.786%
2026-05-11	26.1700	26.1700	26.1700	26.1700	+1.238%	1	1,258	+36.683%
2026-05-08	25.8500	25.8500	25.8500	25.8500	-0.039%	100	1,257	+38.375%
2026-05-07	25.4500	25.8600	25.4500	25.8600	+3.855%	2	1,357	+38.322%
2026-05-06	25.0000	25.0500	24.9000	24.9000	-2.734%	6	1,356	+43.655%
2026-05-05	25.4300	25.6000	25.4300	25.6000	-5.535%	78	1,354	+39.727%
2026-05-04	26.6000	27.1000	25.8100	27.1000	-1.383%	87	1,410	+31.993%
2026-05-01	26.6500	27.6000	26.6500	27.4800	-3.579%	190	1,677	+30.167%
2026-04-30	26.2000	29.6500	26.2000	28.5000	-5.000%	26	1,677	+25.509%
2026-04-29	30.3000	30.3000	29.4400	30.0000	-4.306%	128	1,675	+19.233%
2026-04-28	31.3500	31.3500	31.3500	31.3500	+1.423%	1	1,573	+14.099%
2026-04-27	31.2000	31.2000	30.9100	30.9100	-1.088%	35	1,572	+15.723%
2026-04-24	31.6800	31.6800	31.0000	31.2500	-5.446%	19	1,593	+14.464%
2026-04-23	32.7300	33.0500	32.3200	33.0500	0.000%	218	1,609	+8.230%
2026-04-22	33.4000	33.4000	33.0500	33.0500	-3.136%	47	1,742	+8.230%
2026-04-21	33.7000	34.1200	33.7000	34.1200	-3.914%	53	1,788	+4.836%
2026-04-20	35.5100	35.5100	35.5100	35.5100	+6.158%	2	1,789	+0.732%
2026-04-17	33.1000	33.4500	33.1000	33.4500	-7.083%	32	1,790	+6.936%
2026-04-16	36.3100	36.3100	36.0000	36.0000	+1.124%	16	1,790	-0.639%
2026-04-15	34.1500	35.6000	34.1500	35.6000	-0.836%	3	1,788	+0.478%
2026-04-14	36.6200	36.6200	35.3100	35.9000	-9.229%	38	1,786	-0.362%
2026-04-13	40.1500	40.1500	39.3600	39.5500	0.000%	4	1,795	-9.558%
2026-04-10	39.5800	39.7000	39.1000	39.5500	-6.280%	66	1,794	-9.558%
2026-04-09	44.4500	44.4500	42.0000	42.2000	-15.802%	20	1,797	-15.237%
2026-04-06	50.1200	50.1200	50.1200	50.1200	-0.259%	1	1,817	-28.631%
2026-04-01	50.2000	50.2500	50.2000	50.2500	+0.299%	2	1,818	-28.816%
2026-03-25	50.0500	50.1000	50.0500	50.1000	+0.200%	2	1,816	-28.603%
2026-03-23	50.0000	50.0000	50.0000	50.0000	-5.249%	1	1,814	-28.460%
2026-03-19	52.7700	52.7700	52.7700	52.7700	+4.186%	1	1,814	-32.215%
2026-03-06	50.6500	50.6500	50.6500	50.6500	+1.809%	2	1,814	-29.378%
2026-03-04	49.7500	49.7500	49.7500	49.7500	-8.041%	500	1,814	-28.101%
2026-02-27	54.1000	54.1000	54.1000	54.1000	+0.483%	50	1,470	-33.882%
2026-02-24	53.8400	53.8400	53.8400	53.8400	-8.900%	14	1,520	-33.562%
2026-02-13	59.1000	59.1000	59.1000	59.1000	+5.725%	15	1,535	-39.475%
2026-02-11	55.9000	55.9000	55.9000	55.9000	+4.000%	15	1,535	-36.011%
2026-02-10	53.7500	53.7500	53.7500	53.7500	+3.825%	6	1,520	-33.451%
2026-02-06	54.2500	54.9400	51.7700	51.7700	+9.450%	104	1,520	-30.906%
2026-02-05	47.3000	47.3000	47.3000	47.3000	+16.074%	1	1,498	-24.376%
2026-02-04	40.7500	40.7500	40.7500	40.7500	-1.212%	1	1,497	-12.221%
2026-02-03	40.6600	41.2500	40.6600	41.2500	+10.383%	6	1,498	-13.285%
2026-02-02	37.3800	37.3800	37.3700	37.3700	-5.104%	5	1,502	-4.282%
2026-01-30	39.4300	39.4300	39.3800	39.3800	-0.606%	2	1,503	-9.167%
2026-01-29	39.5500	39.6200	39.5500	39.6200	+4.263%	6	1,502	-9.717%
2026-01-28	38.0000	38.0000	38.0000	38.0000	+0.556%	1	1,503	-5.868%
2026-01-27	38.4200	38.4200	37.7900	37.7900	-1.844%	8	1,502	-5.345%
2026-01-23	38.5000	38.5000	38.5000	38.5000	-8.005%	21	1,497	-7.091%
2026-01-21	41.8500	41.8500	41.8500	41.8500	+1.701%	15	1,518	-14.528%
2026-01-20	40.5000	41.1500	40.5000	41.1500	+2.875%	28	1,533	-13.074%
2026-01-14	39.4000	40.0000	39.4000	40.0000	+4.466%	84	1,561	-10.575%
2026-01-13	37.2300	38.5000	37.2300	38.2900	+6.273%	58	1,477	-6.581%
2026-01-12	36.0300	36.0300	36.0300	36.0300	-1.477%	3	1,439	-0.722%
2026-01-09	36.5700	36.5700	36.5700	36.5700	-1.429%	1	1,442	-2.188%
2026-01-08	37.6600	37.6600	37.1000	37.1000	-1.592%	2	1,441	-3.585%
2026-01-07	38.5500	38.6600	37.7000	37.7000	-3.209%	17	1,442	-5.119%
2026-01-06	40.4000	40.4000	38.4600	38.9500	-12.373%	16	1,446	-8.164%
2026-01-02	43.7600	45.1200	43.7600	44.4500	+5.909%	5	1,452	-19.528%
2025-12-31	41.8000	42.0500	41.8000	41.9700	+0.407%	4	1,450	-14.772%
2025-12-29	41.8000	41.8000	41.8000	41.8000	+0.120%	3	1,450	-14.426%
2025-12-24	42.1100	42.1100	41.7500	41.7500	-7.735%	4	1,451	-14.323%
2025-12-12	45.0500	45.2500	45.0500	45.2500	-1.093%	6	1,451	-20.950%
2025-12-08	45.7200	45.7500	45.7200	45.7500	+2.235%	2	1,457	-21.814%
2025-12-05	44.7500	44.7500	44.7500	44.7500	-1.821%	26	1,456	-20.067%
2025-12-04	45.5500	45.5800	45.5500	45.5800	+3.122%	5	1,430	-21.523%
2025-12-03	44.2500	44.2500	44.0500	44.2000	+3.151%	4	1,425	-19.072%
2025-12-02	42.7400	42.8500	42.7400	42.8500	-0.925%	2	1,424	-16.523%
2025-12-01	43.2500	43.2500	42.9500	43.2500	-3.889%	4	1,425	-17.295%
2025-11-26	45.0000	45.0000	45.0000	45.0000	-0.111%	1	1,423	-20.511%
2025-11-25	45.1500	45.1500	45.0000	45.0500	-10.526%	26	1,423	-20.599%
2025-11-21	50.3500	50.3500	50.3500	50.3500	+6.112%	1	1,398	-28.957%
2025-11-20	47.4500	47.4500	47.4500	47.4500	-2.467%	1	1,399	-24.615%
2025-11-19	48.8200	48.8200	48.6500	48.6500	+0.829%	51	1,399	-26.475%
2025-11-18	48.3000	48.6000	47.2000	48.2500	+14.608%	78	1,348	-25.865%
2025-11-14	43.8900	43.8900	42.1000	42.1000	+3.060%	7	1,272	-15.036%
2025-11-13	40.8500	40.8500	40.8500	40.8500	+9.960%	5	1,275	-12.436%
2025-11-10	36.8900	37.1500	36.8900	37.1500	-5.109%	7	1,270	-3.715%
2025-11-07	40.0700	40.3000	39.0300	39.1500	+1.058%	11	1,268	-8.633%
2025-11-06	38.5500	38.7400	38.4000	38.7400	+4.844%	167	1,265	-7.666%
2025-11-05	36.9500	36.9500	36.9500	36.9500	+7.475%	1	1,102	-3.194%
2025-11-03	33.8600	34.4300	33.8600	34.3800	-7.705%	7	1,109	+4.043%
2025-10-31	35.1000	37.4200	35.0000	37.2500	-18.222%	99	1,109	-3.973%
2025-10-30	44.3300	45.6000	44.1200	45.5500	+5.586%	44	1,031	-21.471%
2025-10-29	42.4600	43.5200	42.0800	43.1400	+2.107%	157	995	-17.084%
2025-10-28	42.8000	43.5000	41.4700	42.2500	-1.216%	9	868	-15.337%
2025-10-27	42.2500	42.8900	42.2500	42.7700	-2.352%	88	828	-16.367%
2025-10-24	43.7200	44.3300	43.4000	43.8000	-4.262%	58	828	-18.333%
2025-10-23	46.3000	46.4500	45.7500	45.7500	-2.866%	18	778	-21.814%
2025-10-22	46.6000	47.1000	46.6000	47.1000	+5.275%	46	762	-24.055%
2025-10-21	45.4100	45.6800	44.6900	44.7400	-6.008%	319	718	-20.049%
2025-10-20	49.2000	49.2200	47.6000	47.6000	-4.705%	42	425	-24.853%
2025-10-16	47.5700	50.4500	47.5700	49.9500	+2.252%	5	393	-28.388%
2025-10-15	47.7100	48.8500	47.7100	48.8500	+3.168%	12	395	-26.776%
2025-10-14	48.3200	48.4900	47.3500	47.3500	+4.295%	3	395	-24.456%
2025-10-13	45.6500	45.7900	45.1000	45.4000	-3.219%	59	394	-21.211%
2025-10-10	46.9100	46.9100	46.9100	46.9100	+12.710%	1	390	-23.748%
2025-10-09	42.9200	43.0100	41.6200	41.6200	-0.168%	6	389	-14.056%
2025-10-08	42.4300	42.6800	41.5100	41.6900	-5.785%	22	391	-14.200%
2025-10-06	44.5000	44.5000	44.2500	44.2500	+3.509%	16	391	-19.164%
2025-10-02	43.3100	43.5200	42.6200	42.7500	+0.187%	32	376	-16.327%
2025-10-01	42.6700	42.6700	42.6700	42.6700	-2.624%	1	348	-16.171%
2025-09-30	43.9000	44.0800	43.6000	43.8200	+2.026%	18	349	-18.371%
2025-09-29	42.8000	42.9900	42.6400	42.9500	-1.037%	12	349	-16.717%
2025-09-26	43.7900	44.1300	43.2400	43.4000	-2.691%	8	351	-17.581%
2025-09-25	44.3900	44.6500	43.2700	44.6000	+1.595%	23	351	-19.798%
2025-09-24	42.5500	43.9400	42.5500	43.9000	+1.738%	33	357	-18.519%
2025-09-23	43.0100	43.5000	42.1000	43.1500	+8.745%	56	357	-17.103%
2025-09-22	38.9300	39.6800	38.9300	39.6800	+4.835%	5	338	-9.854%
2025-09-19	37.7700	37.8500	37.7700	37.8500	-0.395%	2	335	-5.495%
2025-09-18	37.8600	38.1300	37.6300	38.0000	-2.489%	8	335	-5.868%
2025-09-17	38.9100	38.9700	38.9100	38.9700	+4.114%	2	335	-8.211%
2025-09-16	37.1600	37.4300	37.1600	37.4300	-2.144%	2	335	-4.435%
2025-09-15	37.8400	38.3200	37.7900	38.2500	-2.149%	25	335	-6.484%
2025-09-12	38.8800	39.0900	38.8800	39.0900	+0.903%	2	331	-8.493%
2025-09-11	37.9700	38.7400	37.9700	38.7400	+3.722%	11	331	-7.666%
2025-09-10	37.1600	37.5800	37.1600	37.3500	+7.174%	10	331	-4.230%
2025-09-09	35.6600	35.8900	34.8500	34.8500	-2.244%	55	331	+2.640%
2025-09-08	35.5000	36.1100	35.3600	35.6500	-0.335%	66	326	+0.337%
2025-09-04	36.0000	36.5800	35.4900	35.7700	-9.098%	35	270	0.000%
2025-09-03	39.0100	39.7800	39.0100	39.3500	0.000%	18	270	-9.098%
2025-09-02	39.5400	39.8400	39.2300	39.3500	+3.281%	21	271	-9.098%
2025-08-29	38.0300	38.1000	37.7700	38.1000	+3.985%	6	266	-6.115%
2025-08-28	37.5000	37.5000	36.5300	36.6400	-3.528%	3	266	-2.374%
2025-08-27	37.5600	37.9800	37.5600	37.9800	-0.836%	5	265	-5.819%
2025-08-26	37.9200	38.3100	37.9200	38.3000	+1.189%	16	265	-6.606%
2025-08-22	38.5700	38.7800	37.8500	37.8500	-8.464%	17	265	-5.495%
2025-08-21	41.0600	41.3500	41.0600	41.3500	+8.530%	2	263	-13.495%
2025-08-19	38.1000	38.1000	38.1000	38.1000	+4.555%	2	263	-6.115%
2025-08-15	36.4400	36.4400	36.4400	36.4400	+1.138%	1	263	-1.839%
2025-08-14	37.0000	37.5500	36.0300	36.0300	-8.204%	34	263	-0.722%
2025-08-13	39.2500	39.2500	39.2500	39.2500	-1.924%	1	266	-8.866%
2025-08-12	40.0200	40.0200	40.0200	40.0200	-2.032%	1	266	-10.620%
2025-08-11	40.8500	40.8500	40.8500	40.8500	+3.759%	2	266	-12.436%
2025-08-07	40.6200	40.6200	39.3700	39.3700	-4.046%	12	267	-9.144%
2025-08-06	42.8000	42.8000	41.0300	41.0300	-9.824%	24	265	-12.820%
2025-08-04	46.0000	46.0000	45.5000	45.5000	+0.775%	22	265	-21.385%
2025-08-01	43.2500	45.5000	43.0000	45.1500	+24.552%	20	257	-20.775%
2025-07-31	35.3000	36.2500	35.3000	36.2500	-3.178%	15	251	-1.324%
2025-07-30	37.5400	37.5400	37.4400	37.4400	+0.591%	5	246	-4.460%
2025-07-29	37.2200	37.2200	37.2200	37.2200	+2.393%	2	242	-3.896%
2025-07-28	35.7900	36.3500	35.7900	36.3500	-1.491%	5	240	-1.596%
2025-07-25	37.1000	37.1000	36.8000	36.9000	-6.464%	4	239	-3.062%
2025-07-22	39.2500	39.4500	39.2500	39.4500	+0.638%	2	239	-9.328%
2025-07-21	39.4500	39.4500	39.2000	39.2000	-3.922%	2	240	-8.750%
2025-07-18	40.7000	40.8000	40.6500	40.8000	-0.851%	4	240	-12.328%
2025-07-17	41.2500	41.3000	41.1500	41.1500	+1.983%	6	241	-13.074%
2025-07-15	40.1500	40.3500	40.1500	40.3500	-1.585%	4	243	-11.351%
2025-07-14	40.9500	41.0000	40.9000	41.0000	-8.625%	4	244	-12.756%
2025-07-08	44.8700	44.8700	44.8700	44.8700	-0.089%	1	244	-20.281%
2025-07-02	44.8300	44.9100	44.8300	44.9100	+0.470%	6	245	-20.352%
2025-07-01	45.5500	45.5500	44.7000	44.7000	-1.607%	2	239	-19.978%
2025-06-30	45.4300	45.4300	45.4300	45.4300	-3.443%	3	239	-21.263%
2025-06-27	45.4700	47.0500	45.4700	47.0500	+0.427%	4	237	-23.974%
2025-06-26	46.8500	46.8500	46.8500	46.8500	-1.493%	1	237	-23.650%
2025-06-24	47.5600	47.5600	47.5600	47.5600	-6.156%	1	237	-24.790%
2025-06-23	50.6800	50.6800	50.6800	50.6800	+6.965%	1	236	-29.420%
2025-06-17	47.2100	47.3800	47.2100	47.3800	-1.415%	2	237	-24.504%
2025-06-11	48.0600	48.0600	48.0600	48.0600	-0.166%	3	238	-25.572%
2025-06-09	48.1400	48.1400	48.1400	48.1400	-2.590%	1	235	-25.696%
2025-06-06	49.4200	49.4200	49.4200	49.4200	-3.003%	2	235	-27.620%
2025-06-05	50.7500	50.9500	49.8300	50.9500	-1.489%	3	235	-29.794%
2025-06-04	51.7200	51.7200	51.7200	51.7200	+0.721%	1	234	-30.839%
2025-06-03	51.2500	52.4400	51.2500	51.3500	-3.022%	4	234	-30.341%
2025-06-02	52.9500	52.9500	52.9500	52.9500	-3.128%	1	235	-32.446%
2025-05-30	55.3500	55.4000	54.6600	54.6600	+3.327%	6	235	-34.559%
2025-05-28	52.7400	52.9000	52.7400	52.9000	-2.864%	2	236	-32.382%
2025-05-22	54.4400	54.5000	53.5100	54.4600	+0.184%	8	237	-34.319%
2025-05-21	53.9500	54.3600	53.9500	54.3600	+2.624%	2	238	-34.198%
2025-05-20	52.9700	52.9700	52.9700	52.9700	-1.907%	1	239	-32.471%
2025-05-19	54.0000	54.0000	54.0000	54.0000	-12.833%	1	238	-33.759%
2025-04-25	61.9500	61.9500	61.9500	61.9500	-3.670%	4	239	-42.260%
2025-04-24	64.3100	64.3100	64.3100	64.3100	-4.514%	1	237	-44.379%
2025-04-23	63.7100	67.3500	63.2000	67.3500	-13.521%	26	237	-46.889%
2025-04-21	75.7800	77.8800	75.7800	77.8800	+8.423%	3	237	-54.070%
2025-04-17	71.8300	71.8300	71.8300	71.8300	+4.678%	1	237	-50.202%
2025-04-16	70.3300	70.3300	68.6200	68.6200	0.000%	2	237	-47.872%
2025-04-15	66.3700	68.6200	66.2900	68.6200	+0.527%	13	236	-47.872%
2025-04-14	67.6300	69.2800	67.5500	68.2600	+7.175%	451	235	-47.597%
2025-04-09	63.6900	63.6900	63.6900	63.6900	-15.463%	2	8	-43.837%
2025-04-04	75.3400	75.3400	75.3400	75.3400	+14.953%	10	6	-52.522%
2025-04-03	65.5400	65.5400	65.5400	65.5400	+11.538%	5	6	-45.423%
2025-03-20	58.7600	58.7600	58.7600	58.7600	-1.127%	1	2	-39.125%
2025-03-18	59.4300	59.4300	59.4300	59.4300	0.000%	1	1	-39.812%