Dark

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

EOD

Jun 30, 2026

46.12+1.698%(+0.77)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	46.1200	46.1200	46.1200	46.1200	+1.698%	25	414	0.000%
2026-06-29	44.4000	45.5000	44.4000	45.3500	+0.599%	36	439	+1.698%
2026-06-24	45.0800	45.0800	45.0800	45.0800	-7.585%	1	456	+2.307%
2026-06-22	45.3000	48.7800	45.3000	48.7800	+10.788%	16	455	-5.453%
2026-06-17	44.0300	44.0300	44.0300	44.0300	+4.833%	3	441	+4.747%
2026-06-15	42.0000	42.0000	42.0000	42.0000	+6.034%	6	442	+9.810%
2026-06-04	40.0400	40.0400	39.6100	39.6100	+2.299%	17	436	+16.435%
2026-06-03	38.7200	38.7200	38.7200	38.7200	+3.253%	1	435	+19.112%
2026-06-02	37.5000	37.5000	37.4500	37.5000	+2.740%	11	435	+22.987%
2026-06-01	36.5500	36.5500	36.5000	36.5000	+9.940%	7	424	+26.356%
2026-05-28	33.2000	33.2000	33.2000	33.2000	-0.390%	2	418	+38.916%
2026-05-27	33.3300	33.3300	33.3300	33.3300	+0.664%	1	420	+38.374%
2026-05-22	32.8500	33.1100	32.8500	33.1100	-3.778%	12	412	+39.293%
2026-05-20	35.1500	35.1500	34.4100	34.4100	-4.017%	2	412	+34.031%
2026-05-19	35.7900	35.8500	35.7900	35.8500	+7.496%	4	415	+28.647%
2026-05-18	33.3500	33.3500	33.3500	33.3500	+0.452%	1	415	+38.291%
2026-05-14	33.2400	33.2600	33.2000	33.2000	+2.501%	7	415	+38.916%
2026-05-11	31.9900	32.3900	31.9900	32.3900	+0.403%	5	422	+42.390%
2026-05-08	32.0700	32.3000	32.0700	32.2600	+3.100%	12	417	+42.963%
2026-05-06	31.9500	31.9500	31.2900	31.2900	-1.137%	52	407	+47.395%
2026-05-05	31.6500	31.6500	31.6500	31.6500	-3.653%	1	415	+45.719%
2026-05-04	33.4100	33.5100	32.8500	32.8500	-0.725%	104	414	+40.396%
2026-05-01	33.0900	33.0900	33.0900	33.0900	-2.447%	1	486	+39.377%
2026-04-30	33.9200	33.9200	33.9200	33.9200	-6.992%	4	486	+35.967%
2026-04-29	36.9100	36.9100	36.4200	36.4700	-3.186%	4	482	+26.460%
2026-04-27	38.2000	38.2000	37.6700	37.6700	+0.186%	60	480	+22.432%
2026-04-24	37.6000	37.6000	37.6000	37.6000	-5.122%	5	420	+22.660%
2026-04-23	39.6300	39.6300	39.6300	39.6300	-5.530%	1	420	+16.376%
2026-04-22	41.9500	41.9500	41.9500	41.9500	-4.983%	24	421	+9.940%
2026-04-20	44.1500	44.1500	44.1500	44.1500	+2.603%	10	433	+4.462%
2026-04-16	43.3100	43.3100	43.0300	43.0300	-30.033%	2	443	+7.181%
2026-04-02	61.5000	61.5000	61.5000	61.5000	-1.442%	1	443	-25.008%
2026-03-31	62.4000	62.4000	62.4000	62.4000	+4.174%	5	443	-26.090%
2026-03-25	59.9000	59.9000	59.9000	59.9000	-3.465%	1	448	-23.005%
2026-03-24	62.0500	62.0500	62.0500	62.0500	+2.732%	5	447	-25.673%
2026-03-23	60.4000	60.4000	60.4000	60.4000	-2.972%	24	452	-23.642%
2026-03-19	62.2500	62.2500	62.2500	62.2500	-3.052%	20	428	-25.912%
2026-02-27	64.2100	64.2100	64.2100	64.2100	-5.643%	1	448	-28.173%
2026-02-17	68.0500	68.0500	68.0500	68.0500	-1.619%	2	449	-32.226%
2026-02-13	69.1700	69.1700	69.1700	69.1700	+12.472%	4	449	-33.324%
2026-02-09	62.3500	62.3500	61.5000	61.5000	-1.284%	8	449	-25.008%
2026-02-06	65.2000	65.2000	62.3000	62.3000	+9.107%	24	456	-25.971%
2026-02-05	57.8200	57.8200	57.1000	57.1000	+20.084%	3	464	-19.229%
2026-01-29	47.5500	47.5500	47.5500	47.5500	+5.902%	1	463	-3.007%
2026-01-28	44.9000	44.9000	44.9000	44.9000	-2.221%	1	462	+2.717%
2026-01-27	45.8900	45.9200	45.8900	45.9200	+5.321%	2	462	+0.436%
2026-01-12	43.5500	43.6000	43.5500	43.6000	-4.176%	3	464	+5.780%
2026-01-08	45.5000	45.5000	45.5000	45.5000	+0.442%	50	463	+1.363%
2026-01-07	45.3500	45.3500	45.3000	45.3000	-5.031%	2	421	+1.810%
2026-01-06	47.7000	47.7000	47.7000	47.7000	-11.618%	1	422	-3.312%
2026-01-02	53.9400	53.9700	53.9400	53.9700	+2.800%	2	423	-14.545%
2025-12-19	52.4800	52.5000	52.4800	52.5000	-5.235%	2	423	-12.152%
2025-12-15	55.4000	55.4000	55.4000	55.4000	+6.641%	15	422	-16.751%
2025-12-10	51.9500	51.9500	51.9500	51.9500	-1.048%	1	437	-11.222%
2025-12-03	52.5000	52.5000	52.5000	52.5000	+3.550%	1	438	-12.152%
2025-12-02	50.7100	50.7100	50.7000	50.7000	-5.499%	4	438	-9.034%
2025-11-26	53.5900	53.6500	53.5900	53.6500	+0.657%	2	442	-14.035%
2025-11-25	53.3000	53.3000	53.3000	53.3000	-8.214%	50	442	-13.471%
2025-11-19	58.0400	58.0700	58.0400	58.0700	+2.452%	2	442	-20.579%
2025-11-18	56.4500	56.6800	56.4500	56.6800	+10.920%	4	442	-18.631%
2025-11-14	51.1000	51.1000	51.1000	51.1000	+10.248%	6	443	-9.746%
2025-11-12	44.3000	46.3500	44.3000	46.3500	-3.938%	3	449	-0.496%
2025-11-07	48.2500	48.2500	48.2500	48.2500	+4.664%	1	447	-4.415%
2025-11-06	46.1500	46.1500	46.1000	46.1000	+5.251%	3	447	+0.043%
2025-11-05	44.3500	44.3500	43.8000	43.8000	+0.229%	3	447	+5.297%
2025-11-04	43.7000	43.7000	43.7000	43.7000	+5.048%	5	445	+5.538%
2025-11-03	41.7500	41.7500	41.0000	41.6000	-6.243%	48	403	+10.865%
2025-10-31	43.9200	44.9000	42.6300	44.3700	-17.081%	14	403	+3.944%
2025-10-30	53.1600	53.5100	53.1600	53.5100	+5.751%	2	410	-13.811%
2025-10-29	51.5300	51.8600	50.6000	50.6000	-0.374%	24	410	-8.854%
2025-10-28	51.6700	51.6700	50.6800	50.7900	-1.129%	3	417	-9.195%
2025-10-27	51.1300	51.5700	51.1300	51.3700	-2.800%	14	417	-10.220%
2025-10-24	52.8500	52.8500	52.8500	52.8500	-3.681%	50	417	-12.734%
2025-10-23	54.8700	54.8700	54.8700	54.8700	+2.122%	1	417	-15.947%
2025-10-21	54.1500	54.1500	53.3900	53.7300	-7.522%	7	418	-14.163%
2025-10-20	58.1400	58.1400	58.1000	58.1000	-3.648%	2	417	-20.620%
2025-10-17	60.3000	60.3000	60.3000	60.3000	+3.271%	1	417	-23.516%
2025-10-15	58.3900	58.3900	58.3900	58.3900	+6.532%	1	417	-21.014%
2025-10-13	54.5000	54.8300	54.5000	54.8100	-1.563%	4	416	-15.855%
2025-10-10	55.6800	55.6800	55.6800	55.6800	+5.635%	1	416	-17.170%
2025-09-26	53.1000	53.1000	52.5300	52.7100	-2.659%	6	417	-12.502%
2025-09-25	53.1500	54.1500	53.1000	54.1500	+2.849%	6	417	-14.829%
2025-09-24	52.6500	52.6500	52.6500	52.6500	+1.995%	3	417	-12.403%
2025-09-23	51.3600	51.6200	51.1400	51.6200	+12.217%	9	419	-10.655%
2025-09-19	45.3500	46.0000	45.3500	46.0000	+0.437%	32	418	+0.261%
2025-09-18	45.8000	45.8000	45.8000	45.8000	-1.505%	15	388	+0.699%
2025-09-17	47.2100	47.4700	46.5000	46.5000	+2.762%	24	373	-0.817%
2025-09-16	45.3000	45.3000	45.0700	45.2500	-3.539%	40	352	+1.923%
2025-09-15	46.3500	46.9100	45.6700	46.9100	-1.263%	43	320	-1.684%
2025-09-12	47.2500	47.5100	47.1800	47.5100	+1.064%	19	314	-2.926%
2025-09-11	46.3700	47.0100	46.1600	47.0100	+0.642%	14	314	-1.893%
2025-09-10	43.4600	46.7100	43.4600	46.7100	+8.653%	15	312	-1.263%
2025-09-09	44.0600	44.0600	42.8800	42.9900	-1.512%	14	302	+7.281%
2025-09-08	43.1400	43.8900	43.1400	43.6500	-2.130%	31	298	+5.659%
2025-09-05	44.2100	44.6700	44.2100	44.6000	+2.294%	14	275	+3.408%
2025-09-04	44.5500	44.5500	43.4400	43.6000	-9.242%	31	274	+5.780%
2025-09-03	47.4000	48.2500	47.0700	48.0400	+0.292%	24	270	-3.997%
2025-09-02	48.6900	48.6900	47.7100	47.9000	+5.021%	11	263	-3.716%
2025-08-28	45.4600	45.6100	45.4600	45.6100	-1.575%	2	261	+1.118%
2025-08-27	45.8300	46.3400	45.8300	46.3400	-0.601%	4	260	-0.475%
2025-08-26	46.2100	46.6400	46.2100	46.6200	-7.002%	14	260	-1.073%
2025-08-21	49.9500	50.1300	49.9500	50.1300	+12.022%	2	260	-7.999%
2025-08-14	45.5500	45.6000	44.7500	44.7500	-10.321%	36	260	+3.061%
2025-08-12	49.9000	49.9000	49.9000	49.9000	-0.100%	20	226	-7.575%
2025-08-11	49.9500	49.9500	49.9400	49.9500	-2.155%	159	216	-7.668%
2025-08-06	51.1000	51.1000	51.0500	51.0500	-3.861%	2	58	-9.657%
2025-08-05	53.1000	53.1000	53.1000	53.1000	+15.109%	5	57	-13.145%
2025-07-30	46.1300	46.1300	46.1300	46.1300	+0.392%	25	57	-0.022%
2025-07-29	45.5000	45.9500	45.5000	45.9500	+4.077%	32	66	+0.370%
2025-07-28	44.3500	44.3500	44.1500	44.1500	-1.780%	2	34	+4.462%
2025-07-25	45.1500	45.1500	44.9500	44.9500	-0.222%	4	34	+2.603%
2025-07-24	45.0500	45.0500	45.0500	45.0500	-5.615%	5	33	+2.375%
2025-07-22	47.6500	47.7300	47.6500	47.7300	-0.042%	2	28	-3.373%
2025-07-21	47.5000	47.7500	47.5000	47.7500	-3.924%	4	28	-3.414%
2025-07-17	49.8000	49.8500	49.6500	49.7000	+2.158%	4	28	-7.203%
2025-07-15	48.9000	48.9000	48.6500	48.6500	-7.333%	2	27	-5.200%
2025-07-10	52.5600	52.5600	52.5000	52.5000	-13.094%	10	27	-12.152%
2025-05-12	60.5300	60.5300	60.4100	60.4100	-16.016%	2	27	-23.655%
2025-05-08	71.9300	71.9300	71.9300	71.9300	-7.545%	1	27	-35.882%
2025-04-23	76.0500	77.8000	75.8800	77.8000	+0.167%	6	27	-40.720%
2025-04-10	77.6700	77.6700	77.6700	77.6700	-1.969%	20	22	-40.621%
2025-04-08	79.2300	79.2300	79.2300	79.2300	+17.378%	2	3	-41.790%
2025-03-17	67.5000	67.5000	67.5000	67.5000	0.000%	1	1	-31.674%