Dark

AMZN20271217P255
AMZN Dec 17 2027 255.00 Put (AMZN271217P00255000)
option OPRA

EOD

Aug 20, 2026

33.25+4.232%(+1.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	33.2500	33.2500	33.2500	33.2500	+4.232%	5	457	0.000%
2026-08-19	32.1000	32.1000	31.9000	31.9000	-3.771%	6	457	+4.232%
2026-08-18	33.9000	33.9000	33.1500	33.1500	-1.045%	8	456	+0.302%
2026-08-17	33.5000	33.5000	33.5000	33.5000	+10.197%	1	453	-0.746%
2026-08-12	30.4000	30.4000	30.4000	30.4000	+0.829%	3	454	+9.375%
2026-08-07	30.1500	30.1500	30.1500	30.1500	-3.520%	1	451	+10.282%
2026-08-06	30.4400	31.2500	30.4400	31.2500	+7.462%	3	451	+6.400%
2026-08-05	29.0800	29.0800	29.0800	29.0800	-1.757%	1	451	+14.340%
2026-08-04	29.2600	30.0000	29.2500	29.6000	+6.590%	8	452	+12.331%
2026-08-03	27.3500	27.7700	27.2100	27.7700	-10.592%	36	459	+19.734%
2026-07-31	32.1700	32.1700	31.0600	31.0600	-36.934%	88	447	+7.051%
2026-07-29	49.2500	49.2500	49.2500	49.2500	+19.684%	1	446	-32.487%
2026-07-21	41.1500	41.1500	41.1500	41.1500	+1.731%	1	447	-19.198%
2026-07-20	40.4500	40.4500	40.4500	40.4500	-2.647%	25	447	-17.800%
2026-07-17	41.5500	41.5500	41.5500	41.5500	+5.137%	15	472	-19.976%
2026-07-16	39.5200	39.5300	39.5200	39.5200	+0.662%	5	458	-15.865%
2026-07-15	39.0200	39.2600	39.0200	39.2600	-8.698%	8	457	-15.308%
2026-07-14	43.0000	43.0000	43.0000	43.0000	+0.986%	18	455	-22.674%
2026-07-13	42.5800	42.5800	42.5800	42.5800	-4.121%	1	455	-21.912%
2026-07-08	44.4600	44.4700	44.3700	44.4100	+0.362%	60	455	-25.129%
2026-07-07	44.2500	44.2500	44.2500	44.2500	-4.055%	11	425	-24.859%
2026-06-30	46.1200	46.1200	46.1200	46.1200	+1.698%	25	414	-27.905%
2026-06-29	44.4000	45.5000	44.4000	45.3500	+0.599%	36	439	-26.681%
2026-06-24	45.0800	45.0800	45.0800	45.0800	-7.585%	1	456	-26.242%
2026-06-22	45.3000	48.7800	45.3000	48.7800	+10.788%	16	455	-31.837%
2026-06-17	44.0300	44.0300	44.0300	44.0300	+4.833%	3	441	-24.483%
2026-06-15	42.0000	42.0000	42.0000	42.0000	+6.034%	6	442	-20.833%
2026-06-04	40.0400	40.0400	39.6100	39.6100	+2.299%	17	436	-16.057%
2026-06-03	38.7200	38.7200	38.7200	38.7200	+3.253%	1	435	-14.127%
2026-06-02	37.5000	37.5000	37.4500	37.5000	+2.740%	11	435	-11.333%
2026-06-01	36.5500	36.5500	36.5000	36.5000	+9.940%	7	424	-8.904%
2026-05-28	33.2000	33.2000	33.2000	33.2000	-0.390%	2	418	+0.151%
2026-05-27	33.3300	33.3300	33.3300	33.3300	+0.664%	1	420	-0.240%
2026-05-22	32.8500	33.1100	32.8500	33.1100	-3.778%	12	412	+0.423%
2026-05-20	35.1500	35.1500	34.4100	34.4100	-4.017%	2	412	-3.371%
2026-05-19	35.7900	35.8500	35.7900	35.8500	+7.496%	4	415	-7.252%
2026-05-18	33.3500	33.3500	33.3500	33.3500	+0.452%	1	415	-0.300%
2026-05-14	33.2400	33.2600	33.2000	33.2000	+2.501%	7	415	+0.151%
2026-05-11	31.9900	32.3900	31.9900	32.3900	+0.403%	5	422	+2.655%
2026-05-08	32.0700	32.3000	32.0700	32.2600	+3.100%	12	417	+3.069%
2026-05-06	31.9500	31.9500	31.2900	31.2900	-1.137%	52	407	+6.264%
2026-05-05	31.6500	31.6500	31.6500	31.6500	-3.653%	1	415	+5.055%
2026-05-04	33.4100	33.5100	32.8500	32.8500	-0.725%	104	414	+1.218%
2026-05-01	33.0900	33.0900	33.0900	33.0900	-2.447%	1	486	+0.484%
2026-04-30	33.9200	33.9200	33.9200	33.9200	-6.992%	4	486	-1.975%
2026-04-29	36.9100	36.9100	36.4200	36.4700	-3.186%	4	482	-8.829%
2026-04-27	38.2000	38.2000	37.6700	37.6700	+0.186%	60	480	-11.733%
2026-04-24	37.6000	37.6000	37.6000	37.6000	-5.122%	5	420	-11.569%
2026-04-23	39.6300	39.6300	39.6300	39.6300	-5.530%	1	420	-16.099%
2026-04-22	41.9500	41.9500	41.9500	41.9500	-4.983%	24	421	-20.739%
2026-04-20	44.1500	44.1500	44.1500	44.1500	+2.603%	10	433	-24.689%
2026-04-16	43.3100	43.3100	43.0300	43.0300	-30.033%	2	443	-22.728%
2026-04-02	61.5000	61.5000	61.5000	61.5000	-1.442%	1	443	-45.935%
2026-03-31	62.4000	62.4000	62.4000	62.4000	+4.174%	5	443	-46.715%
2026-03-25	59.9000	59.9000	59.9000	59.9000	-3.465%	1	448	-44.491%
2026-03-24	62.0500	62.0500	62.0500	62.0500	+2.732%	5	447	-46.414%
2026-03-23	60.4000	60.4000	60.4000	60.4000	-2.972%	24	452	-44.950%
2026-03-19	62.2500	62.2500	62.2500	62.2500	-3.052%	20	428	-46.586%
2026-02-27	64.2100	64.2100	64.2100	64.2100	-5.643%	1	448	-48.217%
2026-02-17	68.0500	68.0500	68.0500	68.0500	-1.619%	2	449	-51.139%
2026-02-13	69.1700	69.1700	69.1700	69.1700	+12.472%	4	449	-51.930%
2026-02-09	62.3500	62.3500	61.5000	61.5000	-1.284%	8	449	-45.935%
2026-02-06	65.2000	65.2000	62.3000	62.3000	+9.107%	24	456	-46.629%
2026-02-05	57.8200	57.8200	57.1000	57.1000	+20.084%	3	464	-41.769%
2026-01-29	47.5500	47.5500	47.5500	47.5500	+5.902%	1	463	-30.074%
2026-01-28	44.9000	44.9000	44.9000	44.9000	-2.221%	1	462	-25.947%
2026-01-27	45.8900	45.9200	45.8900	45.9200	+5.321%	2	462	-27.591%
2026-01-12	43.5500	43.6000	43.5500	43.6000	-4.176%	3	464	-23.739%
2026-01-08	45.5000	45.5000	45.5000	45.5000	+0.442%	50	463	-26.923%
2026-01-07	45.3500	45.3500	45.3000	45.3000	-5.031%	2	421	-26.600%
2026-01-06	47.7000	47.7000	47.7000	47.7000	-11.618%	1	422	-30.294%
2026-01-02	53.9400	53.9700	53.9400	53.9700	+2.800%	2	423	-38.392%
2025-12-19	52.4800	52.5000	52.4800	52.5000	-5.235%	2	423	-36.667%
2025-12-15	55.4000	55.4000	55.4000	55.4000	+6.641%	15	422	-39.982%
2025-12-10	51.9500	51.9500	51.9500	51.9500	-1.048%	1	437	-35.996%
2025-12-03	52.5000	52.5000	52.5000	52.5000	+3.550%	1	438	-36.667%
2025-12-02	50.7100	50.7100	50.7000	50.7000	-5.499%	4	438	-34.418%
2025-11-26	53.5900	53.6500	53.5900	53.6500	+0.657%	2	442	-38.024%
2025-11-25	53.3000	53.3000	53.3000	53.3000	-8.214%	50	442	-37.617%
2025-11-19	58.0400	58.0700	58.0400	58.0700	+2.452%	2	442	-42.742%
2025-11-18	56.4500	56.6800	56.4500	56.6800	+10.920%	4	442	-41.337%
2025-11-14	51.1000	51.1000	51.1000	51.1000	+10.248%	6	443	-34.932%
2025-11-12	44.3000	46.3500	44.3000	46.3500	-3.938%	3	449	-28.263%
2025-11-07	48.2500	48.2500	48.2500	48.2500	+4.664%	1	447	-31.088%
2025-11-06	46.1500	46.1500	46.1000	46.1000	+5.251%	3	447	-27.874%
2025-11-05	44.3500	44.3500	43.8000	43.8000	+0.229%	3	447	-24.087%
2025-11-04	43.7000	43.7000	43.7000	43.7000	+5.048%	5	445	-23.913%
2025-11-03	41.7500	41.7500	41.0000	41.6000	-6.243%	48	403	-20.072%
2025-10-31	43.9200	44.9000	42.6300	44.3700	-17.081%	14	403	-25.062%
2025-10-30	53.1600	53.5100	53.1600	53.5100	+5.751%	2	410	-37.862%
2025-10-29	51.5300	51.8600	50.6000	50.6000	-0.374%	24	410	-34.289%
2025-10-28	51.6700	51.6700	50.6800	50.7900	-1.129%	3	417	-34.534%
2025-10-27	51.1300	51.5700	51.1300	51.3700	-2.800%	14	417	-35.274%
2025-10-24	52.8500	52.8500	52.8500	52.8500	-3.681%	50	417	-37.086%
2025-10-23	54.8700	54.8700	54.8700	54.8700	+2.122%	1	417	-39.402%
2025-10-21	54.1500	54.1500	53.3900	53.7300	-7.522%	7	418	-38.117%
2025-10-20	58.1400	58.1400	58.1000	58.1000	-3.648%	2	417	-42.771%
2025-10-17	60.3000	60.3000	60.3000	60.3000	+3.271%	1	417	-44.859%
2025-10-15	58.3900	58.3900	58.3900	58.3900	+6.532%	1	417	-43.055%
2025-10-13	54.5000	54.8300	54.5000	54.8100	-1.563%	4	416	-39.336%
2025-10-10	55.6800	55.6800	55.6800	55.6800	+5.635%	1	416	-40.284%
2025-09-26	53.1000	53.1000	52.5300	52.7100	-2.659%	6	417	-36.919%
2025-09-25	53.1500	54.1500	53.1000	54.1500	+2.849%	6	417	-38.596%
2025-09-24	52.6500	52.6500	52.6500	52.6500	+1.995%	3	417	-36.847%
2025-09-23	51.3600	51.6200	51.1400	51.6200	+12.217%	9	419	-35.587%
2025-09-19	45.3500	46.0000	45.3500	46.0000	+0.437%	32	418	-27.717%
2025-09-18	45.8000	45.8000	45.8000	45.8000	-1.505%	15	388	-27.402%
2025-09-17	47.2100	47.4700	46.5000	46.5000	+2.762%	24	373	-28.495%
2025-09-16	45.3000	45.3000	45.0700	45.2500	-3.539%	40	352	-26.519%
2025-09-15	46.3500	46.9100	45.6700	46.9100	-1.263%	43	320	-29.120%
2025-09-12	47.2500	47.5100	47.1800	47.5100	+1.064%	19	314	-30.015%
2025-09-11	46.3700	47.0100	46.1600	47.0100	+0.642%	14	314	-29.270%
2025-09-10	43.4600	46.7100	43.4600	46.7100	+8.653%	15	312	-28.816%
2025-09-09	44.0600	44.0600	42.8800	42.9900	-1.512%	14	302	-22.656%
2025-09-08	43.1400	43.8900	43.1400	43.6500	-2.130%	31	298	-23.826%
2025-09-05	44.2100	44.6700	44.2100	44.6000	+2.294%	14	275	-25.448%
2025-09-04	44.5500	44.5500	43.4400	43.6000	-9.242%	31	274	-23.739%
2025-09-03	47.4000	48.2500	47.0700	48.0400	+0.292%	24	270	-30.787%
2025-09-02	48.6900	48.6900	47.7100	47.9000	+5.021%	11	263	-30.585%
2025-08-28	45.4600	45.6100	45.4600	45.6100	-1.575%	2	261	-27.099%
2025-08-27	45.8300	46.3400	45.8300	46.3400	-0.601%	4	260	-28.248%
2025-08-26	46.2100	46.6400	46.2100	46.6200	-7.002%	14	260	-28.679%
2025-08-21	49.9500	50.1300	49.9500	50.1300	+12.022%	2	260	-33.672%
2025-08-14	45.5500	45.6000	44.7500	44.7500	-10.321%	36	260	-25.698%
2025-08-12	49.9000	49.9000	49.9000	49.9000	-0.100%	20	226	-33.367%
2025-08-11	49.9500	49.9500	49.9400	49.9500	-2.155%	159	216	-33.433%
2025-08-06	51.1000	51.1000	51.0500	51.0500	-3.861%	2	58	-34.868%
2025-08-05	53.1000	53.1000	53.1000	53.1000	+15.109%	5	57	-37.382%
2025-07-30	46.1300	46.1300	46.1300	46.1300	+0.392%	25	57	-27.921%
2025-07-29	45.5000	45.9500	45.5000	45.9500	+4.077%	32	66	-27.639%
2025-07-28	44.3500	44.3500	44.1500	44.1500	-1.780%	2	34	-24.689%
2025-07-25	45.1500	45.1500	44.9500	44.9500	-0.222%	4	34	-26.029%
2025-07-24	45.0500	45.0500	45.0500	45.0500	-5.615%	5	33	-26.193%
2025-07-22	47.6500	47.7300	47.6500	47.7300	-0.042%	2	28	-30.337%
2025-07-21	47.5000	47.7500	47.5000	47.7500	-3.924%	4	28	-30.366%
2025-07-17	49.8000	49.8500	49.6500	49.7000	+2.158%	4	28	-33.099%
2025-07-15	48.9000	48.9000	48.6500	48.6500	-7.333%	2	27	-31.655%
2025-07-10	52.5600	52.5600	52.5000	52.5000	-13.094%	10	27	-36.667%
2025-05-12	60.5300	60.5300	60.4100	60.4100	-16.016%	2	27	-44.959%
2025-05-08	71.9300	71.9300	71.9300	71.9300	-7.545%	1	27	-53.775%
2025-04-23	76.0500	77.8000	75.8800	77.8000	+0.167%	6	27	-57.262%
2025-04-10	77.6700	77.6700	77.6700	77.6700	-1.969%	20	22	-57.191%
2025-04-08	79.2300	79.2300	79.2300	79.2300	+17.378%	2	3	-58.034%
2025-03-17	67.5000	67.5000	67.5000	67.5000	0.000%	1	1	-50.741%