Dark

AMZN20271217P250
AMZN Dec 17 2027 250.00 Put (AMZN271217P00250000)
option OPRA

EOD

Jul 2, 2026

41.73-0.643%(-0.27)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	41.6200	41.7300	41.2300	41.7300	-0.643%	5	1,582	0.000%
2026-06-30	42.0000	42.0000	42.0000	42.0000	-1.060%	1	1,582	-0.643%
2026-06-29	41.6100	42.7000	41.6100	42.4500	-10.537%	22	1,581	-1.696%
2026-06-25	47.4500	47.4500	47.4500	47.4500	+13.381%	1	1,563	-12.055%
2026-06-24	41.8500	41.8500	41.8500	41.8500	-3.660%	500	1,564	-0.287%
2026-06-18	43.4400	43.4400	43.4400	43.4400	+5.182%	2	1,065	-3.936%
2026-06-17	41.3000	41.3000	41.3000	41.3000	+4.425%	2	1,065	+1.041%
2026-06-16	39.4100	39.5500	39.4100	39.5500	-0.101%	8	1,063	+5.512%
2026-06-15	40.0900	40.0900	39.5000	39.5900	-12.643%	12	1,065	+5.405%
2026-06-12	45.3200	45.3200	45.3200	45.3200	+6.136%	2	1,056	-7.921%
2026-06-11	42.7000	42.7000	42.7000	42.7000	-0.836%	2	1,058	-2.272%
2026-06-10	42.6000	43.0600	42.6000	43.0600	+3.759%	6	1,060	-3.089%
2026-06-09	39.1900	41.5000	39.1900	41.5000	+3.750%	3	1,055	+0.554%
2026-06-08	40.0000	40.0000	40.0000	40.0000	+1.010%	1	1,053	+4.325%
2026-06-05	38.3700	39.6000	38.3700	39.6000	+7.027%	3	1,052	+5.379%
2026-06-04	37.2200	37.2200	37.0000	37.0000	-2.297%	31	1,051	+12.784%
2026-06-03	35.8300	37.8700	35.8300	37.8700	+8.200%	43	1,081	+10.193%
2026-06-02	36.6400	36.6400	35.0000	35.0000	+4.728%	14	1,060	+19.229%
2026-06-01	33.4200	33.4200	33.4200	33.4200	+9.754%	2	1,046	+24.865%
2026-05-29	30.4000	30.8000	30.4000	30.4500	+1.196%	114	1,048	+37.044%
2026-05-28	30.1000	31.0700	30.0700	30.0900	-2.684%	15	1,022	+38.684%
2026-05-27	30.9300	30.9300	30.9200	30.9200	-4.272%	3	1,017	+34.961%
2026-05-26	31.0000	32.3000	30.9900	32.3000	+5.902%	9	1,018	+29.195%
2026-05-22	30.5500	30.5500	30.5000	30.5000	0.000%	50	992	+36.820%
2026-05-21	31.0000	31.0000	30.5000	30.5000	-4.538%	47	954	+36.820%
2026-05-20	31.7600	32.2300	31.7600	31.9500	-6.933%	18	954	+30.610%
2026-05-19	34.3300	34.3300	34.3300	34.3300	+7.956%	1	973	+21.555%
2026-05-18	30.5500	31.8000	30.5100	31.8000	-1.242%	18	973	+31.226%
2026-05-15	32.0800	32.7000	32.0800	32.2000	+3.972%	14	973	+29.596%
2026-05-14	30.9400	31.1500	30.9000	30.9700	-1.932%	11	964	+34.743%
2026-05-13	31.5700	31.5800	31.5700	31.5800	-0.379%	2	959	+32.141%
2026-05-12	31.7000	31.7000	31.7000	31.7000	+4.586%	1	959	+31.640%
2026-05-11	29.7300	30.3100	29.5500	30.3100	+2.330%	8	959	+37.677%
2026-05-08	30.1000	30.1000	29.6200	29.6200	-1.102%	6	960	+40.885%
2026-05-07	29.5600	29.9500	29.4800	29.9500	+4.538%	23	959	+39.332%
2026-05-06	29.2000	29.2000	28.6500	28.6500	-3.373%	3	950	+45.654%
2026-05-05	29.3900	29.6500	29.3900	29.6500	-3.577%	29	949	+40.742%
2026-05-04	30.4200	31.2500	30.4200	30.7500	-3.150%	91	933	+35.707%
2026-05-01	31.8400	31.8400	31.1000	31.7500	-4.281%	11	980	+31.433%
2026-04-30	29.5500	34.3000	29.5500	33.1700	-2.584%	18	980	+25.806%
2026-04-29	35.7000	35.7000	33.4200	34.0500	-5.548%	16	978	+22.555%
2026-04-28	36.0500	36.0500	36.0500	36.0500	+1.492%	2	973	+15.756%
2026-04-27	35.6000	35.8200	35.2800	35.5200	+0.909%	77	975	+17.483%
2026-04-24	36.5700	36.6500	35.2000	35.2000	-5.882%	14	986	+18.551%
2026-04-23	37.4000	37.4000	37.4000	37.4000	-1.449%	10	985	+11.578%
2026-04-22	38.5300	38.5300	37.9000	37.9500	-1.989%	6	985	+9.960%
2026-04-21	38.3300	38.9300	38.3300	38.7200	-6.133%	7	982	+7.774%
2026-04-20	41.4800	41.4800	41.2500	41.2500	+8.069%	11	980	+1.164%
2026-04-17	38.1200	38.1700	38.1200	38.1700	-3.781%	5	990	+9.327%
2026-04-14	41.6400	41.6400	39.6700	39.6700	-11.451%	106	992	+5.193%
2026-04-10	44.8700	44.8700	44.8000	44.8000	-5.764%	30	987	-6.853%
2026-04-09	47.5400	47.5400	47.5400	47.5400	-18.888%	10	987	-12.221%
2026-04-02	58.6200	58.6200	58.6100	58.6100	+1.507%	20	987	-28.801%
2026-04-01	58.5500	58.5500	57.7400	57.7400	-7.911%	55	987	-27.728%
2026-03-30	62.7000	62.7000	62.7000	62.7000	+9.424%	2	937	-33.445%
2026-03-18	57.3000	57.3000	57.3000	57.3000	+2.376%	1	937	-27.173%
2026-03-17	55.9700	55.9700	55.9700	55.9700	+0.792%	1	936	-25.442%
2026-03-11	55.5300	55.5300	55.5300	55.5300	-1.543%	20	936	-24.851%
2026-03-10	56.4000	56.4000	56.4000	56.4000	-5.210%	1	916	-26.011%
2026-03-09	59.5000	59.5000	59.5000	59.5000	+7.595%	1	916	-29.866%
2026-03-05	55.8000	55.8000	55.3000	55.3000	-11.136%	307	923	-24.539%
2026-03-03	63.7200	63.7200	62.2200	62.2300	+0.777%	101	684	-32.942%
2026-03-02	61.7500	61.7500	61.7500	61.7500	+1.596%	3	652	-32.421%
2026-02-27	60.7800	60.7800	60.7800	60.7800	-3.829%	50	655	-31.343%
2026-02-23	63.1000	63.2000	63.1000	63.2000	-3.067%	51	655	-33.972%
2026-02-17	65.2000	65.2000	65.2000	65.2000	-0.488%	1	604	-35.997%
2026-02-13	66.2200	66.2200	64.4800	65.5200	+1.064%	8	596	-36.310%
2026-02-12	64.8300	64.8300	64.8300	64.8300	+7.512%	1	596	-35.632%
2026-02-10	60.3000	60.3000	60.3000	60.3000	+1.721%	6	596	-30.796%
2026-02-09	59.2800	59.2800	59.2800	59.2800	-1.561%	1	598	-29.605%
2026-02-06	61.3000	61.4500	59.9000	60.2200	+12.793%	59	599	-30.704%
2026-02-05	53.9500	53.9500	53.3900	53.3900	+25.831%	7	617	-21.839%
2026-01-28	42.4500	42.4500	42.2000	42.4300	-2.460%	10	612	-1.650%
2026-01-27	43.5700	43.5700	43.5000	43.5000	-2.576%	2	622	-4.069%
2026-01-26	44.6500	44.6500	44.6500	44.6500	-5.222%	2	621	-6.540%
2026-01-20	46.4600	47.1100	46.4600	47.1100	+3.996%	12	623	-11.420%
2026-01-14	44.7000	45.6500	44.7000	45.3000	+5.841%	8	633	-7.881%
2026-01-13	42.8000	42.8000	42.8000	42.8000	+4.953%	1	628	-2.500%
2026-01-12	40.8100	40.8100	40.7800	40.7800	-2.557%	2	629	+2.330%
2026-01-09	41.8500	41.8500	41.8500	41.8500	-0.829%	1	628	-0.287%
2026-01-08	43.4500	43.4500	42.2000	42.2000	-3.982%	9	629	-1.114%
2026-01-07	43.9500	43.9500	43.9500	43.9500	-0.566%	1	626	-5.051%
2026-01-06	46.5700	46.6700	43.5000	44.2000	-6.613%	22	626	-5.588%
2026-01-05	47.6500	47.7000	47.3300	47.3300	-5.998%	3	633	-11.832%
2026-01-02	47.1500	50.8000	46.8000	50.3500	+6.516%	21	633	-17.120%
2025-12-30	47.2700	47.2700	47.2700	47.2700	-0.442%	1	632	-11.720%
2025-12-24	48.5000	48.5000	47.4800	47.4800	-6.259%	7	631	-12.110%
2025-12-18	50.6500	50.6500	50.6500	50.6500	-3.192%	4	631	-17.611%
2025-12-15	52.3200	52.3200	52.3200	52.3200	+6.190%	1	630	-20.241%
2025-12-10	49.2700	49.2700	49.2700	49.2700	-1.519%	5	629	-15.303%
2025-12-05	50.0300	50.0300	50.0300	50.0300	-2.017%	1	634	-16.590%
2025-12-04	51.0600	51.0600	51.0600	51.0600	+5.235%	1	635	-18.273%
2025-12-02	48.5500	48.5500	48.5200	48.5200	-0.370%	2	634	-13.994%
2025-12-01	48.8000	49.0000	48.3000	48.7000	-4.228%	282	633	-14.312%
2025-11-26	50.7600	50.8500	50.7600	50.8500	+0.554%	2	454	-17.935%
2025-11-25	50.5700	50.5700	50.5700	50.5700	-3.308%	1	454	-17.481%
2025-11-24	53.0500	53.0500	52.3000	52.3000	-4.562%	6	453	-20.210%
2025-11-21	55.5800	55.5800	54.8000	54.8000	+11.837%	2	453	-23.850%
2025-11-14	49.0000	49.0000	49.0000	49.0000	+6.754%	3	453	-14.837%
2025-11-13	45.3500	45.9000	44.5500	45.9000	+8.383%	3	456	-9.085%
2025-11-10	41.6600	42.8500	41.6500	42.3500	-3.750%	13	457	-1.464%
2025-11-07	44.9000	44.9000	44.0000	44.0000	+0.917%	8	457	-5.159%
2025-11-06	41.5600	44.4500	41.5600	43.6000	+5.441%	38	451	-4.289%
2025-11-05	41.5400	41.5400	41.3500	41.3500	+0.510%	3	463	+0.919%
2025-11-04	40.1600	41.1400	39.7300	41.1400	+5.487%	14	464	+1.434%
2025-11-03	38.9000	39.2800	38.8500	39.0000	-6.899%	27	457	+7.000%
2025-10-31	40.5200	42.3400	40.1700	41.8900	-18.660%	124	457	-0.382%
2025-10-30	49.8700	51.5500	49.8700	51.5000	+7.989%	4	473	-18.971%
2025-10-29	48.2300	49.1900	47.5400	47.6900	-3.305%	18	473	-12.497%
2025-10-28	48.0400	49.3200	48.0400	49.3200	+1.922%	7	474	-15.389%
2025-10-27	48.2000	48.5300	48.0700	48.3900	-1.826%	39	451	-13.763%
2025-10-24	50.0000	50.0000	49.2900	49.2900	-5.953%	5	451	-15.338%
2025-10-23	52.2600	52.4100	52.2600	52.4100	+2.724%	2	450	-20.378%
2025-10-21	51.4000	51.7100	50.8700	51.0200	-6.282%	14	450	-18.209%
2025-10-20	54.9800	54.9900	54.3500	54.4400	-3.492%	6	449	-23.347%
2025-10-17	56.4100	56.4100	56.4100	56.4100	+1.111%	5	449	-26.024%
2025-10-16	55.5500	55.7900	55.5500	55.7900	+8.859%	10	444	-25.202%
2025-10-13	51.3700	51.7000	51.1700	51.2500	-3.009%	8	445	-18.576%
2025-10-10	52.6000	52.8400	52.6000	52.8400	+10.244%	6	446	-21.026%
2025-10-09	48.2900	48.6500	47.8800	47.9300	-3.794%	12	441	-12.936%
2025-10-07	49.5700	49.8200	49.5700	49.8200	+2.870%	4	439	-16.238%
2025-10-03	48.0900	48.4300	48.0700	48.4300	-3.333%	12	439	-13.834%
2025-10-02	50.1000	50.1000	50.1000	50.1000	+0.663%	3	429	-16.707%
2025-09-30	49.8000	49.8000	49.7200	49.7700	+1.842%	4	429	-16.154%
2025-09-29	48.9500	48.9500	48.6800	48.8700	-0.872%	3	427	-14.610%
2025-09-26	50.0700	50.1000	49.1000	49.3000	-3.238%	60	428	-15.355%
2025-09-25	49.7500	50.9500	48.5200	50.9500	+2.618%	52	476	-18.096%
2025-09-24	49.6500	49.6500	49.6500	49.6500	+2.308%	2	482	-15.952%
2025-09-23	48.2000	48.5700	48.1900	48.5300	+7.130%	8	484	-14.012%
2025-09-22	45.0500	45.3000	45.0500	45.3000	+5.349%	21	485	-7.881%
2025-09-18	43.1900	43.4600	42.8500	43.0000	+1.415%	4	484	-2.953%
2025-09-16	43.3200	43.4900	42.2800	42.4000	-3.130%	7	484	-1.580%
2025-09-15	43.6300	43.7700	43.0000	43.7700	-2.015%	9	479	-4.661%
2025-09-12	44.1000	44.8200	43.8000	44.6700	+1.247%	43	480	-6.582%
2025-09-11	43.3700	44.1200	43.1500	44.1200	+1.379%	8	455	-5.417%
2025-09-10	42.9300	43.5200	42.1700	43.5200	+8.800%	32	455	-4.113%
2025-09-09	40.7300	40.9500	40.0000	40.0000	-2.629%	8	429	+4.325%
2025-09-08	40.4200	41.0800	40.4200	41.0800	-1.934%	6	428	+1.582%
2025-09-05	41.4900	42.3500	41.4900	41.8900	+2.171%	6	429	-0.382%
2025-09-04	41.2900	41.2900	40.8900	41.0000	-8.950%	14	430	+1.780%
2025-09-03	44.4200	45.3000	44.4100	45.0300	+0.178%	20	419	-7.328%
2025-09-02	45.2400	45.3300	44.7800	44.9500	+3.405%	18	415	-7.164%
2025-08-29	43.4700	43.4700	43.4700	43.4700	+1.518%	8	419	-4.003%
2025-08-28	42.6400	42.8200	42.6400	42.8200	-1.268%	2	419	-2.546%
2025-08-27	42.9900	43.3700	42.9900	43.3700	-0.550%	4	418	-3.781%
2025-08-26	43.5200	43.7900	43.4600	43.6100	+0.693%	16	418	-4.311%
2025-08-25	43.2400	43.3100	43.0700	43.3100	-1.814%	7	417	-3.648%
2025-08-22	43.9200	44.1100	43.9200	44.1100	-6.448%	2	417	-5.396%
2025-08-21	46.8800	47.1500	46.8800	47.1500	+12.262%	2	417	-11.495%
2025-08-18	42.0000	42.0000	42.0000	42.0000	+0.478%	1	417	-0.643%
2025-08-14	42.7400	42.7400	41.3500	41.8000	-7.111%	8	416	-0.167%
2025-08-13	44.9700	45.7800	44.9400	45.0000	-1.961%	27	417	-7.267%
2025-08-12	47.0000	47.0000	45.9000	45.9000	-1.396%	3	401	-9.085%
2025-08-11	46.6000	46.6000	46.5500	46.5500	+0.649%	13	398	-10.354%
2025-08-08	46.2500	46.2500	46.2500	46.2500	+1.071%	1	397	-9.773%
2025-08-07	45.1000	45.7600	45.1000	45.7600	-1.908%	3	397	-8.807%
2025-08-06	50.6000	50.6000	46.6500	46.6500	-6.325%	58	397	-10.547%
2025-08-05	49.7500	49.8000	49.7500	49.8000	-4.046%	7	345	-16.205%
2025-08-04	50.1000	51.9000	50.1000	51.9000	+2.488%	4	339	-19.595%
2025-08-01	49.7200	51.2500	49.2400	50.6400	+22.764%	15	337	-17.595%
2025-07-31	41.3800	41.3800	41.2500	41.2500	-3.509%	9	328	+1.164%
2025-07-30	43.0000	43.0000	42.7500	42.7500	0.000%	3	336	-2.386%
2025-07-29	42.2000	43.1000	42.1900	42.7500	+2.764%	40	335	-2.386%
2025-07-28	41.0300	41.6000	41.0300	41.6000	-1.188%	4	301	+0.312%
2025-07-25	42.1000	42.1000	42.1000	42.1000	-0.543%	1	299	-0.879%
2025-07-24	42.8000	42.8000	42.3300	42.3300	-4.705%	11	298	-1.417%
2025-07-23	44.6000	44.6000	44.4200	44.4200	-2.481%	12	297	-6.056%
2025-07-22	45.5500	45.5500	45.5400	45.5500	+3.054%	61	291	-8.386%
2025-07-21	44.8100	44.8100	44.0200	44.2000	-3.451%	7	236	-5.588%
2025-07-18	46.2600	46.2800	45.7800	45.7800	-2.450%	125	235	-8.847%
2025-07-17	46.9300	46.9300	46.9300	46.9300	+1.273%	1	150	-11.080%
2025-07-16	46.1600	46.3400	46.1600	46.3400	+1.512%	4	150	-9.948%
2025-07-15	46.5700	46.5700	45.6500	45.6500	-2.976%	4	146	-8.587%
2025-07-11	46.8000	47.3500	46.8000	47.0500	-4.622%	88	143	-11.307%
2025-07-10	49.4800	49.5000	49.3300	49.3300	+0.879%	13	103	-15.406%
2025-07-09	48.9000	48.9000	48.9000	48.9000	+0.535%	5	100	-14.663%
2025-07-07	49.0100	49.0100	48.6400	48.6400	-4.459%	2	101	-14.206%
2025-07-02	50.9100	50.9100	50.9100	50.9100	-1.623%	2	99	-18.032%
2025-06-30	51.1700	51.7500	51.1200	51.7500	-1.951%	8	101	-19.362%
2025-06-27	51.0600	52.7800	51.0600	52.7800	-2.259%	13	97	-20.936%
2025-06-25	53.0100	54.0000	53.0100	54.0000	-0.406%	6	84	-22.722%
2025-06-17	53.1500	54.2200	53.1500	54.2200	+2.865%	4	78	-23.036%
2025-06-09	52.7100	52.7100	52.7100	52.7100	-4.094%	1	74	-20.831%
2025-06-06	54.9600	54.9600	54.9600	54.9600	-10.386%	2	74	-24.072%
2025-05-21	61.3300	61.3300	61.3300	61.3300	+2.679%	1	75	-31.958%
2025-05-19	59.7300	59.7300	59.7300	59.7300	+1.668%	1	74	-30.136%
2025-05-16	58.9300	59.2900	58.7500	58.7500	-1.261%	8	75	-28.970%
2025-05-15	59.5000	59.5000	59.5000	59.5000	+4.846%	3	74	-29.866%
2025-05-12	57.1400	57.1400	56.7500	56.7500	-13.806%	6	71	-26.467%
2025-05-09	65.8400	65.8400	65.8400	65.8400	-1.393%	2	66	-36.619%
2025-05-08	68.0000	68.0000	65.7700	66.7700	-3.637%	6	65	-37.502%
2025-05-07	69.2900	69.2900	69.2900	69.2900	+0.420%	1	64	-39.775%
2025-05-05	69.9700	69.9700	69.0000	69.0000	+1.232%	2	65	-39.522%
2025-05-02	69.5500	69.5500	67.0000	68.1600	-7.892%	16	63	-38.776%
2025-04-30	75.0000	75.0000	74.0000	74.0000	+4.079%	3	67	-43.608%
2025-04-29	71.0000	71.1000	71.0000	71.1000	+0.708%	2	68	-41.308%
2025-04-28	68.0000	70.6000	68.0000	70.6000	+2.319%	2	68	-40.892%
2025-04-25	69.0000	69.0000	69.0000	69.0000	-10.016%	6	66	-39.522%
2025-04-15	76.6600	76.6800	76.6600	76.6800	+3.580%	4	63	-45.579%
2025-04-14	75.7300	75.7300	74.0300	74.0300	-1.003%	2	63	-43.631%
2025-04-03	76.0000	76.0000	74.7800	74.7800	+11.081%	11	63	-44.196%
2025-04-02	67.4000	67.4200	67.2400	67.3200	-2.336%	4	52	-38.012%
2025-04-01	68.9300	68.9300	68.9300	68.9300	-1.529%	1	52	-39.460%
2025-03-31	70.6300	70.6300	70.0000	70.0000	+4.478%	11	53	-40.386%
2025-03-18	67.0000	67.0000	67.0000	67.0000	+4.329%	1	42	-37.716%
2025-03-17	63.7200	64.2200	63.0000	64.2200	+1.791%	3	43	-35.020%
2025-03-11	63.0900	63.0900	63.0900	63.0900	-2.924%	2	41	-33.856%
2025-03-10	65.1400	65.1400	64.9900	64.9900	+3.520%	2	39	-35.790%
2025-03-06	62.4000	62.7800	62.4000	62.7800	+0.208%	7	37	-33.530%
2025-03-04	62.8000	62.8000	62.6500	62.6500	0.000%	30	30	-33.392%