Dark

AMZN20271217P245
AMZN Dec 17 2027 245.00 Put (AMZN271217P00245000)
option OPRA

EOD

Aug 19, 2026

27.35-5.690%(-1.65)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	27.5500	27.5500	27.3500	27.3500	-5.690%	11	1,233	0.000%
2026-08-17	29.0000	29.0000	29.0000	29.0000	+4.693%	3	1,233	-5.690%
2026-08-14	27.7000	27.7000	27.7000	27.7000	+1.651%	76	1,233	-1.264%
2026-08-12	26.7000	27.2500	26.7000	27.2500	+4.008%	8	1,233	+0.367%
2026-08-11	25.9000	26.2000	25.5200	26.2000	+5.901%	25	1,233	+4.389%
2026-08-10	25.5500	25.5500	24.7400	24.7400	-4.109%	56	1,230	+10.550%
2026-08-07	25.8000	25.8000	25.8000	25.8000	+0.194%	5	1,185	+6.008%
2026-08-05	24.6000	25.7500	24.6000	25.7500	+1.458%	13	1,180	+6.214%
2026-08-04	25.5000	25.6000	25.3800	25.3800	+7.542%	11	1,175	+7.762%
2026-08-03	24.0500	24.0500	23.2000	23.6000	-13.235%	88	1,170	+15.890%
2026-07-31	27.3500	27.6800	26.7500	27.2000	-30.256%	115	1,168	+0.551%
2026-07-30	39.0500	39.0500	38.7000	39.0000	-4.762%	3	1,167	-29.872%
2026-07-29	40.9500	40.9500	40.9500	40.9500	-0.607%	1	1,166	-33.211%
2026-07-27	41.1500	41.2000	41.1500	41.2000	+0.857%	3	1,166	-33.617%
2026-07-23	40.2200	40.8500	40.2200	40.8500	+14.202%	6	1,166	-33.048%
2026-07-21	36.1500	36.1500	35.7700	35.7700	+0.421%	3	1,166	-23.539%
2026-07-20	35.5700	35.7600	35.5700	35.6200	-2.277%	7	1,166	-23.217%
2026-07-17	36.4500	36.4500	36.4500	36.4500	+4.411%	1	1,166	-24.966%
2026-07-16	33.7200	34.9100	33.7200	34.9100	+2.526%	4	1,166	-21.656%
2026-07-15	34.4000	34.4000	34.0500	34.0500	-7.094%	2	1,166	-19.677%
2026-07-14	37.4500	37.4500	36.5000	36.6500	-0.408%	25	1,166	-25.375%
2026-07-13	36.8400	36.8500	36.5000	36.8000	-0.675%	695	1,165	-25.679%
2026-07-10	37.1900	37.5500	37.0500	37.0500	-4.165%	13	501	-26.181%
2026-07-08	38.6500	38.6600	38.6500	38.6600	+1.925%	4	501	-29.255%
2026-07-07	38.2400	38.6700	37.9300	37.9300	-1.481%	14	501	-27.893%
2026-07-02	38.5000	38.5000	38.5000	38.5000	-8.005%	2	501	-28.961%
2026-07-01	41.8500	41.8500	41.8500	41.8500	+5.416%	2	501	-34.648%
2026-06-29	38.8000	39.7000	38.8000	39.7000	-12.168%	20	501	-31.108%
2026-06-25	45.0800	45.2000	45.0800	45.2000	+14.517%	11	489	-39.491%
2026-06-24	39.4700	39.4700	39.4700	39.4700	+2.122%	1	489	-30.707%
2026-06-18	39.0500	39.0500	38.5700	38.6500	-3.975%	111	397	-29.237%
2026-06-17	38.2600	40.2500	38.2600	40.2500	+9.375%	55	397	-32.050%
2026-06-16	36.1500	36.8000	36.1500	36.8000	-0.594%	7	399	-25.679%
2026-06-15	36.6500	37.0200	36.6500	37.0200	-6.278%	12	399	-26.121%
2026-06-09	38.6500	39.5000	38.6500	39.5000	+2.999%	5	399	-30.759%
2026-06-08	37.7600	38.3500	37.7600	38.3500	+10.774%	2	399	-28.683%
2026-06-04	34.6200	34.6200	34.6200	34.6200	-4.759%	2	399	-20.999%
2026-06-03	35.2800	36.3500	35.2800	36.3500	+28.901%	55	399	-24.759%
2026-05-29	28.2000	28.2000	28.2000	28.2000	-3.193%	1	399	-3.014%
2026-05-28	29.1500	29.1500	29.1300	29.1300	-3.702%	2	399	-6.111%
2026-05-26	30.2500	30.2500	30.2500	30.2500	+1.442%	1	397	-9.587%
2026-05-20	30.5000	30.5000	29.8200	29.8200	+3.686%	2	397	-8.283%
2026-05-13	28.7700	28.7700	28.7600	28.7600	-2.077%	20	396	-4.903%
2026-05-12	29.3700	29.3700	29.3700	29.3700	+5.458%	1	396	-6.878%
2026-05-11	27.7200	27.8500	27.5400	27.8500	+1.940%	25	396	-1.795%
2026-05-06	27.2500	27.3200	27.2500	27.3200	-0.763%	6	397	+0.110%
2026-05-05	27.4900	27.5500	27.3000	27.5300	-1.326%	22	395	-0.654%
2026-05-04	28.7900	28.7900	27.9000	27.9000	-5.584%	6	395	-1.971%
2026-05-01	30.8000	30.8000	28.6000	29.5500	-8.287%	105	393	-7.445%
2026-04-30	28.8100	32.2200	28.8100	32.2200	+1.003%	20	393	-15.115%
2026-04-29	31.8200	32.1000	31.6500	31.9000	-4.405%	15	384	-14.263%
2026-04-28	33.6400	33.9500	33.3700	33.3700	-0.239%	3	379	-18.040%
2026-04-27	33.4700	33.4700	33.3500	33.4500	+1.672%	52	379	-18.236%
2026-04-24	34.3200	34.3200	32.9000	32.9000	-9.739%	10	404	-16.869%
2026-04-22	36.4500	36.4500	36.4500	36.4500	-0.055%	66	406	-24.966%
2026-04-21	36.2000	36.4700	36.2000	36.4700	-4.001%	6	446	-25.007%
2026-04-20	37.9900	37.9900	37.9900	37.9900	+5.177%	2	446	-28.007%
2026-04-17	36.3000	36.3000	36.1200	36.1200	-5.815%	4	445	-24.280%
2026-04-14	39.1400	39.1900	37.9700	38.3500	-9.338%	17	445	-28.683%
2026-04-10	42.3000	42.3000	42.3000	42.3000	-20.816%	10	457	-35.343%
2026-04-06	53.4200	53.4200	53.4200	53.4200	+0.094%	1	457	-48.802%
2026-03-23	53.3700	53.3700	53.3700	53.3700	+1.560%	66	458	-48.754%
2026-03-05	52.5500	52.5500	52.5500	52.5500	+0.172%	1	458	-47.954%
2026-03-04	52.4600	52.4600	52.4600	52.4600	-8.046%	1	459	-47.865%
2026-03-02	57.0500	57.0500	57.0500	57.0500	+1.422%	1	459	-52.060%
2026-02-24	56.2500	56.2500	56.2500	56.2500	-9.054%	1	460	-51.378%
2026-02-17	61.8500	61.8500	61.8500	61.8500	+0.016%	1	460	-55.780%
2026-02-12	61.8400	61.8400	61.8400	61.8400	+10.884%	2	460	-55.773%
2026-02-09	55.7700	55.7700	55.7700	55.7700	-3.227%	1	462	-50.959%
2026-02-06	57.8300	57.8300	57.6300	57.6300	+32.696%	2	463	-52.542%
2026-02-04	43.4300	43.4300	43.4300	43.4300	+9.066%	1	463	-37.025%
2026-02-02	40.2800	40.2800	39.8200	39.8200	-4.348%	6	464	-31.316%
2026-01-30	41.6300	41.6300	41.6300	41.6300	+2.765%	1	462	-34.302%
2026-01-28	39.8400	40.5100	39.8300	40.5100	-1.531%	4	462	-32.486%
2026-01-23	41.4300	41.4300	41.1400	41.1400	-11.393%	4	460	-33.520%
2026-01-21	46.4300	46.4300	46.4200	46.4300	+7.377%	3	460	-41.094%
2026-01-20	43.2400	43.2400	43.2400	43.2400	+2.952%	1	460	-36.748%
2026-01-14	42.0000	42.0000	42.0000	42.0000	+2.289%	1	461	-34.881%
2026-01-13	41.0600	41.0600	41.0600	41.0600	+7.150%	5	462	-33.390%
2026-01-12	38.3100	38.3200	38.3100	38.3200	-4.558%	2	462	-28.627%
2026-01-09	40.1500	40.1500	40.1500	40.1500	+0.025%	5	461	-31.880%
2026-01-07	41.2500	41.2500	40.1400	40.1400	-1.978%	9	461	-31.863%
2026-01-06	43.5500	43.5500	40.9500	40.9500	-7.895%	4	457	-33.211%
2026-01-05	44.7800	44.7800	44.3800	44.4600	-7.491%	3	455	-38.484%
2026-01-02	46.6000	48.0600	46.5500	48.0600	+8.073%	4	454	-43.092%
2025-12-30	44.4700	44.4700	44.4700	44.4700	-0.180%	1	452	-38.498%
2025-12-29	44.5500	44.5500	44.5500	44.5500	-0.112%	2	453	-38.608%
2025-12-26	44.6000	44.6000	44.6000	44.6000	-3.317%	1	451	-38.677%
2025-12-22	46.1300	46.1300	46.1300	46.1300	-3.595%	1	451	-40.711%
2025-12-18	47.8500	47.8500	47.8500	47.8500	-1.034%	1	452	-42.842%
2025-12-12	48.3400	48.3500	48.3400	48.3500	+1.576%	2	452	-43.433%
2025-12-09	47.5400	47.6000	47.5400	47.6000	-2.259%	2	452	-42.542%
2025-12-04	48.4000	48.7000	48.4000	48.7000	+2.634%	2	451	-43.840%
2025-12-03	47.2500	47.5000	46.9000	47.4500	-0.919%	202	451	-42.360%
2025-11-26	47.9100	47.9100	47.8900	47.8900	-9.419%	2	310	-42.890%
2025-11-20	52.8700	52.8700	52.8700	52.8700	+5.340%	1	310	-48.269%
2025-11-18	50.1900	50.1900	50.1900	50.1900	+7.061%	1	309	-45.507%
2025-11-17	47.7000	47.7000	46.6500	46.8800	+7.919%	4	308	-41.660%
2025-11-13	43.4400	43.4400	43.4400	43.4400	+9.642%	5	308	-37.040%
2025-11-11	39.6200	39.6200	39.6200	39.6200	+0.025%	3	312	-30.969%
2025-11-10	39.3000	39.6100	39.3000	39.6100	-4.898%	6	312	-30.952%
2025-11-07	42.8900	42.8900	41.6500	41.6500	+0.970%	6	306	-34.334%
2025-11-06	40.7000	41.2500	40.7000	41.2500	+6.178%	6	311	-33.697%
2025-11-05	38.6500	38.8500	38.6500	38.8500	-0.589%	2	307	-29.601%
2025-11-04	39.0800	39.0800	39.0800	39.0800	+6.951%	50	307	-30.015%
2025-11-03	36.2400	36.5800	36.2400	36.5400	-8.168%	7	262	-25.151%
2025-10-31	37.8200	39.7900	37.8200	39.7900	-18.128%	111	262	-31.264%
2025-10-30	46.7200	48.6000	46.7200	48.6000	+5.332%	5	256	-43.724%
2025-10-29	45.9100	46.1800	45.6700	46.1400	+3.872%	16	256	-40.724%
2025-10-28	46.0300	46.3500	44.2600	44.4200	-3.330%	8	257	-38.429%
2025-10-27	45.1900	45.9500	45.1900	45.9500	-2.524%	24	246	-40.479%
2025-10-24	46.8100	47.1700	46.8100	47.1400	-3.992%	10	246	-41.981%
2025-10-23	48.8400	49.1000	48.8400	49.1000	-3.498%	2	246	-44.297%
2025-10-22	50.3500	50.8800	50.3500	50.8800	+6.177%	4	246	-46.246%
2025-10-21	49.3200	49.5700	47.8500	47.9200	-5.873%	18	246	-42.926%
2025-10-20	51.9100	51.9100	50.8200	50.9100	+4.796%	6	243	-46.278%
2025-10-13	48.4300	48.6700	48.3300	48.5800	+9.242%	4	241	-43.701%
2025-10-09	44.4700	44.4700	44.4700	44.4700	-0.470%	1	241	-38.498%
2025-10-08	44.6100	44.8000	44.1600	44.6800	-1.996%	8	242	-38.787%
2025-10-01	45.7000	45.8900	45.5100	45.5900	-2.731%	6	242	-40.009%
2025-09-30	46.7800	46.8700	46.6300	46.8700	+2.225%	3	241	-41.647%
2025-09-29	45.7500	45.8500	45.6300	45.8500	-2.860%	7	241	-40.349%
2025-09-25	47.0000	47.2000	47.0000	47.2000	+3.057%	15	235	-42.055%
2025-09-23	45.4000	46.0000	45.2900	45.8000	+13.366%	18	243	-40.284%
2025-09-19	39.9100	40.4000	39.7100	40.4000	-0.639%	6	238	-32.302%
2025-09-18	40.4300	40.7900	40.4300	40.6600	+2.289%	8	237	-32.735%
2025-09-16	39.7200	39.9500	39.5400	39.7500	-4.032%	4	237	-31.195%
2025-09-15	40.3900	41.4200	40.3900	41.4200	-3.088%	10	237	-33.969%
2025-09-12	41.5200	42.7400	41.5200	42.7400	+3.312%	5	237	-36.008%
2025-09-11	40.6900	41.3700	40.6900	41.3700	+2.553%	8	236	-33.889%
2025-09-10	39.9200	40.3400	39.9200	40.3400	+6.691%	6	236	-32.201%
2025-09-09	38.1600	38.4000	37.6400	37.8100	-1.664%	10	237	-27.665%
2025-09-08	37.9500	38.4900	37.8800	38.4500	-1.938%	9	237	-28.869%
2025-09-05	39.1100	39.3200	39.0100	39.2100	+2.189%	4	236	-30.247%
2025-09-04	38.6500	38.6500	38.0500	38.3700	-8.990%	7	236	-28.720%
2025-09-03	41.5000	42.4500	41.1700	42.1600	-0.047%	19	236	-35.128%
2025-09-02	42.4300	42.6100	41.9500	42.1800	+3.815%	16	233	-35.159%
2025-08-29	40.4700	40.6300	40.4700	40.6300	+3.860%	2	233	-32.685%
2025-08-28	40.1000	40.1000	38.7100	39.1200	-3.669%	5	233	-30.087%
2025-08-27	40.2200	40.6100	40.2200	40.6100	-1.072%	6	233	-32.652%
2025-08-26	40.7700	41.0500	40.6600	41.0500	-7.022%	12	233	-33.374%
2025-08-21	44.0000	44.1500	44.0000	44.1500	+4.695%	2	233	-38.052%
2025-08-13	42.1700	42.1700	42.1700	42.1700	-6.909%	1	233	-35.143%
2025-08-06	45.6500	45.6500	45.3000	45.3000	+17.449%	45	233	-39.625%
2025-07-31	38.5700	38.5700	38.5700	38.5700	-4.174%	8	248	-29.090%
2025-07-30	40.2000	40.2500	40.2000	40.2500	+4.221%	2	248	-32.050%
2025-07-28	38.3800	38.6200	38.3800	38.6200	-2.228%	2	247	-29.182%
2025-07-25	39.6500	39.6500	39.5000	39.5000	-0.253%	2	247	-30.759%
2025-07-24	39.4000	39.6000	39.4000	39.6000	-6.161%	2	247	-30.934%
2025-07-22	42.0000	42.2000	42.0000	42.2000	+1.809%	2	247	-35.190%
2025-07-21	42.1000	42.1000	41.4500	41.4500	-4.647%	6	247	-34.017%
2025-07-18	43.4600	43.4700	43.4600	43.4700	-0.979%	100	247	-37.083%
2025-07-17	44.0500	44.0500	43.9000	43.9000	-1.680%	2	147	-37.699%
2025-07-16	44.6700	44.6700	44.6500	44.6500	+3.596%	2	147	-38.746%
2025-07-15	42.9000	43.1000	42.9000	43.1000	-2.157%	2	147	-36.543%
2025-07-14	43.8000	44.0500	43.6500	44.0500	-4.343%	10	147	-37.911%
2025-07-09	46.0500	46.0500	46.0500	46.0500	-4.162%	30	146	-40.608%
2025-06-27	48.0500	48.0500	48.0500	48.0500	-3.611%	1	116	-43.080%
2025-06-26	50.2600	50.2600	49.8500	49.8500	-1.287%	3	115	-45.135%
2025-06-24	50.5000	50.5000	50.5000	50.5000	-3.442%	1	118	-45.842%
2025-06-12	52.3000	52.3000	52.3000	52.3000	+2.469%	1	119	-47.706%
2025-06-11	51.0400	51.0400	51.0400	51.0400	+0.611%	1	119	-46.415%
2025-06-10	50.7300	50.7300	50.7300	50.7300	-11.078%	1	119	-46.087%
2025-05-30	57.0500	57.0500	57.0500	57.0500	+2.313%	2	119	-52.060%
2025-05-28	55.7600	55.7600	55.7600	55.7600	-0.411%	1	120	-50.951%
2025-05-19	55.8600	55.9900	55.8600	55.9900	-0.089%	2	119	-51.152%
2025-05-16	56.0400	56.0400	56.0400	56.0400	-16.358%	2	121	-51.196%
2025-04-29	67.0000	67.0000	67.0000	67.0000	-4.558%	1	122	-59.179%
2025-04-23	70.1000	70.2000	70.1000	70.2000	-12.063%	5	121	-61.040%
2025-04-21	79.8300	79.8300	79.8300	79.8300	+10.247%	1	116	-65.740%
2025-04-16	72.4100	72.4100	72.4100	72.4100	+0.333%	1	115	-62.229%
2025-04-14	72.0800	74.1200	70.6500	72.1700	+4.141%	209	114	-62.103%
2025-04-11	69.3000	69.3000	69.3000	69.3000	-2.436%	4	9	-60.534%
2025-04-03	71.0300	71.0300	71.0300	71.0300	+27.180%	1	9	-61.495%
2025-03-25	55.5500	55.8500	55.5500	55.8500	-6.024%	2	8	-51.030%
2025-03-06	59.1000	59.4300	59.1000	59.4300	0.000%	7	7	-53.979%