Dark

AMZN20271217P260
AMZN Dec 17 2027 260.00 Put (AMZN271217P00260000)
option OPRA

EOD

Aug 19, 2026

34.00-4.762%(-1.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	34.4100	34.4100	34.0000	34.0000	-4.762%	3	2,157	0.000%
2026-08-18	35.6400	35.7000	35.4500	35.7000	-0.751%	3	2,158	-4.762%
2026-08-17	35.4800	36.2100	35.3000	35.9700	+3.511%	22	2,155	-5.477%
2026-08-14	34.7500	34.7500	34.7500	34.7500	+0.725%	3	2,158	-2.158%
2026-08-13	34.4900	34.5200	34.4900	34.5000	+3.448%	5	2,158	-1.449%
2026-08-12	33.3500	33.3500	33.3500	33.3500	+1.894%	1	2,161	+1.949%
2026-08-11	32.2500	32.9000	32.2500	32.7300	+3.740%	4	2,161	+3.880%
2026-08-10	31.9200	31.9200	30.9500	31.5500	-2.171%	93	2,160	+7.765%
2026-08-07	32.0400	32.5000	31.7400	32.2500	-2.243%	23	2,251	+5.426%
2026-08-06	32.9900	32.9900	32.9900	32.9900	+3.579%	2	2,249	+3.062%
2026-08-04	31.7700	32.1000	31.7700	31.8500	+6.593%	4	2,248	+6.750%
2026-08-03	29.6900	29.8800	29.3500	29.8800	-11.571%	11	2,248	+13.788%
2026-07-31	34.3200	34.7500	33.5000	33.7900	-27.984%	47	2,250	+0.621%
2026-07-30	46.9200	46.9200	46.9200	46.9200	-9.595%	3	2,251	-27.536%
2026-07-29	52.0000	52.0000	51.9000	51.9000	+3.490%	5	2,253	-34.489%
2026-07-27	49.8000	50.5000	49.8000	50.1500	+0.501%	108	2,254	-32.203%
2026-07-23	49.0000	49.9000	49.0000	49.9000	+18.838%	50	2,175	-31.864%
2026-07-15	41.9900	41.9900	41.9900	41.9900	-11.320%	1	2,125	-19.028%
2026-07-08	47.4600	47.4700	47.3500	47.3500	+1.067%	20	2,124	-28.194%
2026-07-07	46.9200	46.9200	46.8500	46.8500	-1.244%	3	2,124	-27.428%
2026-07-02	47.9500	47.9500	47.4000	47.4400	-4.045%	10	2,123	-28.331%
2026-07-01	49.4500	49.4500	49.3800	49.4400	+2.360%	11	2,123	-31.230%
2026-06-29	48.9500	48.9500	48.3000	48.3000	-1.689%	100	2,123	-29.607%
2026-06-24	49.1200	49.1300	49.1200	49.1300	-4.230%	2	2,146	-30.796%
2026-06-23	51.3000	51.3000	51.3000	51.3000	+7.660%	1	2,144	-33.723%
2026-06-18	48.8800	48.8800	47.6500	47.6500	+3.700%	2	2,144	-28.646%
2026-06-16	44.5600	46.0000	44.5600	45.9500	+1.749%	21	2,144	-26.007%
2026-06-15	45.1600	45.1600	45.1600	45.1600	-5.226%	1	2,134	-24.712%
2026-06-11	49.1100	49.1700	47.6500	47.6500	-0.272%	13	2,134	-28.646%
2026-06-09	47.7800	47.7800	47.7800	47.7800	+13.035%	15	2,133	-28.841%
2026-06-04	41.8000	42.2700	41.8000	42.2700	-4.904%	5	2,125	-19.565%
2026-06-03	41.0000	44.4500	41.0000	44.4500	+10.161%	6	2,127	-23.510%
2026-06-02	41.5000	41.6100	40.3500	40.3500	+13.726%	3	2,127	-15.737%
2026-05-29	34.9600	35.4800	34.9600	35.4800	-1.444%	3	2,127	-4.171%
2026-05-28	35.6100	36.0000	35.6100	36.0000	+0.982%	24	2,127	-5.556%
2026-05-27	35.6500	35.6500	35.6500	35.6500	-0.972%	4	2,128	-4.628%
2026-05-26	36.0000	36.0000	36.0000	36.0000	+1.695%	1	2,128	-5.556%
2026-05-22	35.3500	35.4000	35.3500	35.4000	-0.085%	7	2,121	-3.955%
2026-05-21	35.1100	35.4300	35.1100	35.4300	-7.662%	3	2,121	-4.036%
2026-05-19	37.8700	38.8000	37.8700	38.3700	+4.836%	5	2,121	-11.389%
2026-05-18	35.7200	36.6000	35.7200	36.6000	-1.480%	7	2,121	-7.104%
2026-05-15	37.1500	37.1500	37.1500	37.1500	+2.624%	1	2,121	-8.479%
2026-05-12	36.2000	36.2000	36.2000	36.2000	+4.203%	1	2,121	-6.077%
2026-05-11	34.4500	34.7400	34.4000	34.7400	+1.431%	5	2,121	-2.130%
2026-05-08	34.6400	34.6400	34.2500	34.2500	+0.293%	106	2,122	-0.730%
2026-05-07	33.3900	34.1500	33.3900	34.1500	+0.235%	7	2,112	-0.439%
2026-05-05	33.0300	34.0700	33.0300	34.0700	-3.320%	11	2,112	-0.205%
2026-05-04	34.8500	35.8600	34.2200	35.2400	-2.920%	4	2,108	-3.519%
2026-05-01	36.3700	36.3700	35.2200	36.3000	-4.724%	26	2,124	-6.336%
2026-04-30	39.0000	39.9200	38.1000	38.1000	-1.270%	18	2,124	-10.761%
2026-04-29	39.8000	39.8000	38.5900	38.5900	-5.091%	47	2,122	-11.894%
2026-04-28	41.0000	41.3100	40.6500	40.6600	+0.420%	708	2,133	-16.380%
2026-04-27	40.2500	40.5800	40.2500	40.4900	-0.197%	5	1,440	-16.029%
2026-04-24	41.9000	41.9000	40.4500	40.5700	-3.290%	23	1,436	-16.194%
2026-04-23	42.7900	42.8500	41.9000	41.9500	-4.746%	4	1,423	-18.951%
2026-04-21	44.0400	44.0400	44.0400	44.0400	-4.881%	45	1,423	-22.797%
2026-04-14	46.0000	46.3000	45.7500	46.3000	-28.560%	108	1,423	-26.566%
2026-04-02	64.8100	64.8100	64.8100	64.8100	-7.940%	1	1,422	-47.539%
2026-03-30	70.4000	70.4000	70.4000	70.4000	+5.295%	10	1,422	-51.705%
2026-03-19	66.8600	66.8600	66.8600	66.8600	+6.127%	1	1,422	-49.147%
2026-03-11	63.0000	63.1500	63.0000	63.0000	-0.865%	110	1,423	-46.032%
2026-03-04	63.5500	63.5500	63.5500	63.5500	-8.363%	100	1,323	-46.499%
2026-03-03	69.3500	69.3500	69.3500	69.3500	+3.833%	100	1,223	-50.973%
2026-03-02	66.7000	66.7900	66.7000	66.7900	-8.894%	8	1,223	-49.094%
2026-02-17	73.1900	73.3200	73.1900	73.3100	+1.397%	18	1,223	-53.622%
2026-02-12	71.4500	72.3000	71.4500	72.3000	+4.404%	400	1,219	-52.974%
2026-02-11	69.2500	69.2500	69.2500	69.2500	+5.339%	1	819	-50.903%
2026-02-09	66.5400	66.5400	65.7400	65.7400	-5.137%	2	819	-48.281%
2026-02-06	69.3000	69.3000	69.3000	69.3000	+14.356%	1	819	-50.938%
2026-02-05	60.6500	60.8500	60.6000	60.6000	+16.538%	600	819	-43.894%
2026-02-04	52.0500	52.0500	52.0000	52.0000	+4.418%	3	509	-34.615%
2026-01-26	49.8000	49.8000	49.8000	49.8000	-7.863%	50	510	-31.727%
2026-01-20	54.1200	54.1200	54.0500	54.0500	+12.981%	2	493	-37.095%
2026-01-13	47.8000	47.8400	47.8000	47.8400	+3.865%	2	494	-28.930%
2026-01-12	46.0300	46.0600	46.0300	46.0600	-3.011%	2	494	-26.183%
2026-01-08	47.4900	47.4900	47.4900	47.4900	-10.599%	1	494	-28.406%
2026-01-05	53.1200	53.1200	53.1200	53.1200	-6.725%	1	495	-35.994%
2026-01-02	52.8300	56.9500	52.8300	56.9500	+4.688%	11	495	-40.299%
2025-12-23	53.4800	54.4000	53.4800	54.4000	-0.366%	2	487	-37.500%
2025-12-22	54.6000	54.6000	54.6000	54.6000	-6.346%	1	489	-37.729%
2025-12-16	58.3000	58.3000	58.3000	58.3000	+4.687%	1	489	-41.681%
2025-12-11	55.6500	55.6900	55.6500	55.6900	+0.162%	2	489	-38.948%
2025-12-05	55.6000	55.6000	55.6000	55.6000	+5.005%	1	489	-38.849%
2025-12-02	52.9500	52.9500	52.9500	52.9500	-6.696%	1	488	-35.788%
2025-11-26	56.8000	56.8000	56.7500	56.7500	-1.132%	3	489	-40.088%
2025-11-25	57.4000	57.4000	57.4000	57.4000	-2.298%	1	489	-40.767%
2025-11-24	58.8000	58.8000	58.5000	58.7500	+0.599%	3	490	-42.128%
2025-11-20	58.4000	58.4000	58.4000	58.4000	-7.228%	1	490	-41.781%
2025-11-19	62.9500	62.9500	62.9500	62.9500	+3.690%	1	491	-45.989%
2025-11-18	60.7100	60.7100	60.7100	60.7100	+12.011%	1	491	-43.996%
2025-11-14	53.1000	54.2000	53.1000	54.2000	+13.937%	4	491	-37.269%
2025-11-11	47.5700	47.5700	47.5700	47.5700	-4.860%	3	493	-28.526%
2025-11-07	51.0000	51.1700	50.0000	50.0000	+9.649%	7	493	-32.000%
2025-11-04	45.6000	45.6000	45.6000	45.6000	+3.872%	1	490	-25.439%
2025-11-03	43.9000	43.9000	43.9000	43.9000	-7.637%	2	488	-22.551%
2025-10-31	46.6100	47.6300	46.6100	47.5300	-15.261%	8	488	-28.466%
2025-10-30	56.0900	56.0900	56.0900	56.0900	+2.691%	1	489	-39.383%
2025-10-29	54.6200	54.9300	54.5500	54.6200	-1.230%	10	490	-37.752%
2025-10-28	55.1300	55.3000	55.1300	55.3000	+1.748%	2	490	-38.517%
2025-10-27	54.3600	54.6800	54.2200	54.3500	-2.037%	12	489	-37.443%
2025-10-24	55.2500	55.4800	55.2500	55.4800	-2.990%	2	489	-38.717%
2025-10-21	56.6200	57.1900	56.6200	57.1900	-6.568%	4	489	-40.549%
2025-10-20	61.5400	61.5400	61.1600	61.2100	+6.452%	6	489	-44.454%
2025-10-13	57.4900	57.5000	57.4900	57.5000	+5.466%	2	489	-40.870%
2025-10-09	54.5200	54.5200	54.5200	54.5200	-0.819%	1	489	-37.638%
2025-10-02	54.9700	54.9700	54.9700	54.9700	-1.364%	1	488	-38.148%
2025-10-01	55.7300	55.7300	55.7300	55.7300	+0.234%	1	488	-38.992%
2025-09-26	56.3500	56.3500	55.6000	55.6000	-3.136%	15	487	-38.849%
2025-09-25	57.4000	57.4000	57.4000	57.4000	+17.479%	6	496	-40.767%
2025-09-18	48.5500	48.8600	48.5500	48.8600	+1.138%	2	496	-30.413%
2025-09-16	48.0800	48.3100	48.0800	48.3100	-3.206%	2	496	-29.621%
2025-09-15	49.0600	49.9100	49.0600	49.9100	-1.247%	6	496	-31.877%
2025-09-12	50.1600	50.5400	50.1600	50.5400	+1.201%	4	496	-32.727%
2025-09-11	49.0000	49.9400	49.0000	49.9400	+2.483%	3	496	-31.918%
2025-09-10	48.5400	48.7300	48.5400	48.7300	+6.351%	2	496	-30.228%
2025-09-09	46.2600	46.4900	45.6100	45.8200	-1.737%	8	495	-25.797%
2025-09-08	45.9400	46.6300	45.9400	46.6300	-1.790%	14	495	-27.086%
2025-09-05	47.3700	47.5700	47.3200	47.4800	-7.410%	4	495	-28.391%
2025-09-03	50.5000	51.2800	50.0400	51.2800	+0.588%	14	495	-33.697%
2025-09-02	51.1200	51.3800	50.7600	50.9800	+5.005%	12	495	-33.307%
2025-08-28	48.3700	48.5500	48.3700	48.5500	-1.321%	2	495	-29.969%
2025-08-27	49.0600	49.3100	49.0400	49.2000	-0.966%	6	495	-30.894%
2025-08-26	49.4600	49.7800	49.3200	49.6800	+0.161%	15	495	-31.562%
2025-08-22	49.3200	49.6700	49.3200	49.6000	+2.905%	10	495	-31.452%
2025-08-15	47.2000	48.2000	47.2000	48.2000	+1.903%	10	495	-29.461%
2025-08-14	49.7000	49.7000	47.3000	47.3000	-7.436%	9	485	-28.118%
2025-08-13	52.0000	52.0000	51.1000	51.1000	-3.494%	11	478	-33.464%
2025-08-11	52.5000	52.9500	52.5000	52.9500	+1.243%	40	468	-35.788%
2025-08-08	52.3000	52.3000	52.3000	52.3000	+13.622%	2	432	-34.990%
2025-07-31	46.0300	46.0300	46.0300	46.0300	-4.897%	45	430	-26.135%
2025-07-29	46.6400	48.9000	46.6400	48.4000	+2.608%	82	430	-29.752%
2025-07-28	47.3000	47.3000	47.1700	47.1700	-5.942%	2	353	-27.920%
2025-07-23	50.0900	50.1500	50.0900	50.1500	-1.377%	70	353	-32.203%
2025-07-22	50.6500	50.8500	50.6500	50.8500	+0.197%	2	333	-33.137%
2025-07-21	50.5500	50.7500	50.5500	50.7500	-3.149%	2	333	-33.005%
2025-07-18	52.4000	52.4000	52.4000	52.4000	-0.926%	5	333	-35.115%
2025-07-17	53.0500	53.0500	52.8900	52.8900	+1.908%	6	338	-35.716%
2025-07-15	51.6500	51.9000	51.6500	51.9000	-1.964%	2	338	-34.489%
2025-07-14	53.1900	53.1900	52.9000	52.9400	-2.987%	3	338	-35.776%
2025-07-10	55.4800	55.4800	54.5700	54.5700	-0.962%	17	338	-37.695%
2025-07-09	55.1000	55.1000	55.1000	55.1000	-3.839%	1	336	-38.294%
2025-07-02	57.7500	57.7500	57.3000	57.3000	+1.201%	124	335	-40.663%
2025-06-30	56.5500	56.6200	56.5100	56.6200	-11.724%	3	335	-39.951%
2025-06-23	64.1400	64.1400	64.1400	64.1400	+4.770%	1	335	-46.991%
2025-06-06	61.5100	62.7500	61.2200	61.2200	-12.028%	6	335	-44.463%
2025-05-23	69.8700	69.8700	69.5900	69.5900	+1.295%	4	338	-51.142%
2025-05-21	67.0600	69.0400	66.5100	68.7000	+3.448%	135	338	-50.509%
2025-05-19	66.0300	66.4100	66.0300	66.4100	+1.081%	2	339	-48.803%
2025-05-16	66.0300	66.3200	65.7000	65.7000	-1.144%	8	341	-48.250%
2025-05-15	66.4600	66.4600	66.4600	66.4600	+7.297%	25	342	-48.841%
2025-05-13	60.2000	61.9400	59.9800	61.9400	-2.503%	141	367	-45.108%
2025-05-12	63.5300	63.5300	63.5300	63.5300	-14.091%	2	299	-46.482%
2025-05-09	74.0000	74.0000	73.9500	73.9500	-0.041%	4	301	-54.023%
2025-05-08	73.9800	73.9800	73.9800	73.9800	-9.283%	3	301	-54.042%
2025-04-30	81.5500	81.5500	81.5500	81.5500	-0.549%	2	298	-58.308%
2025-04-23	80.9900	82.0000	80.9900	82.0000	-6.712%	30	296	-58.537%
2025-04-22	89.3700	89.3700	87.9000	87.9000	-0.464%	2	268	-61.320%
2025-04-17	88.3100	88.3100	88.3100	88.3100	-0.327%	1	266	-61.499%
2025-04-16	85.3700	89.8900	83.7200	88.6000	+7.485%	512	266	-61.625%
2025-04-15	82.3700	82.4300	82.3700	82.4300	+4.753%	4	9	-58.753%
2025-04-09	78.6900	78.6900	78.6900	78.6900	+4.752%	2	9	-56.792%
2025-03-10	75.1200	75.1200	75.1200	75.1200	+12.405%	1	7	-54.739%
2025-03-03	66.8300	66.8300	66.8300	66.8300	+10.499%	1	6	-49.125%
2025-02-27	60.9400	61.0300	60.4800	60.4800	0.000%	7	7	-43.783%