Dark

AMZN20271217P265
AMZN Dec 17 2027 265.00 Put (AMZN271217P00265000)
option OPRA

EOD

Aug 19, 2026

36.62+0.522%(+0.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	37.9000	37.9800	36.6200	36.6200	+0.522%	4	340	0.000%
2026-08-17	36.4300	36.4300	36.4300	36.4300	-1.885%	1	341	+0.522%
2026-08-14	37.2600	37.2600	37.1300	37.1300	+2.910%	2	341	-1.374%
2026-08-12	35.6000	36.0800	35.6000	36.0800	+5.652%	28	340	+1.497%
2026-08-11	34.1500	34.1500	34.1500	34.1500	-4.234%	1	319	+7.233%
2026-08-06	35.6400	35.6600	35.6400	35.6600	+0.763%	5	319	+2.692%
2026-08-05	35.3900	35.3900	35.3900	35.3900	+3.753%	1	322	+3.476%
2026-08-04	34.1100	34.1100	34.1100	34.1100	-5.486%	1	323	+7.359%
2026-07-31	36.8400	37.3000	35.9000	36.0900	-32.289%	14	324	+1.469%
2026-07-24	52.8600	53.3000	52.8300	53.3000	-0.094%	74	321	-31.295%
2026-07-23	53.3500	53.3500	53.3500	53.3500	+12.743%	10	368	-31.359%
2026-07-17	47.3200	47.3200	47.3200	47.3200	+5.980%	1	359	-22.612%
2026-07-15	44.6500	44.6500	44.6500	44.6500	-8.316%	5	359	-17.984%
2026-07-14	48.7000	48.7000	48.7000	48.7000	+0.412%	10	354	-24.805%
2026-07-10	48.5000	48.5000	48.5000	48.5000	-3.674%	2	344	-24.495%
2026-07-09	50.3500	50.3500	50.3500	50.3500	+0.599%	9	344	-27.269%
2026-06-17	50.0500	50.0500	50.0500	50.0500	+4.707%	3	342	-26.833%
2026-06-15	47.8000	47.8000	47.8000	47.8000	-9.125%	6	340	-23.389%
2026-06-11	52.6000	52.6000	52.6000	52.6000	+13.853%	1	340	-30.380%
2026-06-03	46.2000	46.2000	46.2000	46.2000	+8.070%	1	339	-20.736%
2026-06-02	43.6000	43.6000	42.7000	42.7500	+4.908%	5	339	-14.339%
2026-06-01	40.7500	40.7500	40.7500	40.7500	+10.613%	30	340	-10.135%
2026-05-28	38.3600	38.5100	36.8400	36.8400	-2.668%	10	345	-0.597%
2026-05-22	37.9000	37.9000	37.8500	37.8500	-5.280%	10	326	-3.250%
2026-05-21	39.9600	39.9600	39.9600	39.9600	+0.986%	1	325	-8.358%
2026-05-20	39.5700	39.5700	39.5700	39.5700	-4.142%	1	325	-7.455%
2026-05-19	41.5500	41.9500	41.2100	41.2800	+7.781%	33	326	-11.289%
2026-05-18	38.9500	38.9500	38.2000	38.3000	-4.370%	3	326	-4.386%
2026-05-15	40.3900	40.3900	39.9700	40.0500	+3.382%	3	326	-8.564%
2026-05-12	38.7400	38.7400	38.7400	38.7400	+7.017%	1	325	-5.472%
2026-05-11	36.2000	36.2000	36.2000	36.2000	-1.093%	1	325	+1.160%
2026-05-07	36.6000	36.6000	36.6000	36.6000	+3.977%	2	325	+0.055%
2026-05-06	36.0300	36.1300	35.2000	35.2000	-3.270%	7	327	+4.034%
2026-05-05	35.7500	36.3900	35.6900	36.3900	-4.738%	7	331	+0.632%
2026-05-04	36.5900	38.2300	36.5900	38.2000	+1.975%	94	333	-4.136%
2026-05-01	39.7100	40.3500	37.4600	37.4600	-24.247%	8	268	-2.242%
2026-04-16	49.4500	49.4500	49.4500	49.4500	-31.377%	1	268	-25.945%
2026-02-06	72.0600	72.0600	72.0600	72.0600	+42.299%	6	267	-49.181%
2026-02-02	50.6400	50.6400	50.6400	50.6400	-3.524%	3	267	-27.686%
2026-01-26	52.4900	52.4900	52.4900	52.4900	-10.120%	1	267	-30.234%
2026-01-21	58.4000	58.4000	58.4000	58.4000	+6.589%	9	267	-37.295%
2026-01-20	54.7500	54.7900	54.7500	54.7900	+3.338%	3	267	-33.163%
2026-01-16	53.0200	53.0200	53.0200	53.0200	+2.001%	1	267	-30.932%
2026-01-06	51.9700	51.9800	51.9700	51.9800	-11.145%	2	267	-29.550%
2025-12-19	58.5300	58.5300	58.5000	58.5000	-2.174%	2	267	-37.402%
2025-11-26	59.7200	59.8000	59.7200	59.8000	-0.300%	2	267	-38.763%
2025-11-25	59.9800	59.9800	59.9800	59.9800	+22.408%	6	267	-38.946%
2025-11-05	49.0000	49.0000	49.0000	49.0000	-2.874%	2	267	-25.265%
2025-10-31	48.1600	50.4500	48.1600	50.4500	-12.139%	7	265	-27.413%
2025-10-29	57.2700	57.4200	57.2700	57.4200	+0.613%	2	265	-36.224%
2025-10-28	56.8400	57.0700	56.8400	57.0700	-0.748%	2	265	-35.833%
2025-10-27	57.6700	57.9400	57.3200	57.5000	-4.326%	4	265	-36.313%
2025-10-21	59.9000	60.1000	59.9000	60.1000	-6.677%	2	265	-39.068%
2025-10-20	64.5300	64.5300	64.4000	64.4000	+10.255%	2	265	-43.137%
2025-10-01	58.4100	58.4100	58.4100	58.4100	-1.997%	1	265	-37.305%
2025-09-30	59.7300	59.7300	59.2800	59.6000	+17.000%	5	265	-38.557%
2025-09-16	51.0800	51.3200	50.6900	50.9400	-3.486%	4	265	-28.112%
2025-09-15	52.1200	52.7800	52.1200	52.7800	-1.567%	4	264	-30.618%
2025-09-12	53.2300	53.6200	53.2300	53.6200	+1.746%	8	264	-31.705%
2025-09-11	52.4300	52.7000	52.4300	52.7000	+1.915%	2	261	-30.512%
2025-09-10	50.7800	51.7100	50.7800	51.7100	+6.334%	3	261	-29.182%
2025-09-09	49.2500	49.3400	48.5000	48.6300	-1.718%	4	261	-24.697%
2025-09-08	48.7700	49.5200	48.7700	49.4800	-8.910%	10	261	-25.990%
2025-09-03	53.5600	54.3200	53.1800	54.3200	+7.564%	10	260	-32.585%
2025-08-28	50.3500	50.5000	50.3500	50.5000	-2.829%	2	258	-27.485%
2025-08-27	52.1300	52.4100	51.9700	51.9700	-1.085%	10	258	-29.536%
2025-08-26	52.5600	52.8900	52.4100	52.5400	-0.304%	10	256	-30.301%
2025-08-22	52.9000	52.9000	52.4000	52.7000	-6.593%	17	254	-30.512%
2025-08-12	57.1000	57.1000	56.4200	56.4200	-0.106%	86	253	-35.094%
2025-08-07	56.4800	56.4800	56.4800	56.4800	+9.035%	2	210	-35.163%
2025-07-30	51.8000	51.8000	51.8000	51.8000	+0.876%	22	209	-29.305%
2025-07-29	51.3500	51.3500	51.3500	51.3500	+2.393%	2	200	-28.685%
2025-07-28	50.0500	50.1500	50.0500	50.1500	-1.589%	2	200	-26.979%
2025-07-25	50.7500	50.9600	50.7500	50.9600	-1.317%	2	200	-28.140%
2025-07-24	51.6400	51.6400	51.6400	51.6400	-4.370%	1	201	-29.086%
2025-07-22	54.4600	54.4600	54.0000	54.0000	+0.279%	2	202	-32.185%
2025-07-21	53.6000	53.8500	53.6000	53.8500	-2.180%	2	202	-31.996%
2025-07-18	55.1500	55.1500	55.0500	55.0500	-1.521%	2	202	-33.479%
2025-07-17	56.0500	56.0500	55.9000	55.9000	+1.877%	2	202	-34.490%
2025-07-15	54.7500	55.1000	54.7500	54.8700	-5.511%	9	203	-33.260%
2025-07-07	58.0700	58.0700	58.0700	58.0700	-3.023%	1	204	-36.938%
2025-06-30	59.8800	59.8800	59.8800	59.8800	-4.710%	1	205	-38.844%
2025-06-16	62.8400	62.8400	62.8400	62.8400	-0.868%	1	204	-41.725%
2025-06-10	62.6500	63.3900	62.6500	63.3900	-1.888%	3	204	-42.231%
2025-06-06	64.3700	64.6100	64.3700	64.6100	-1.853%	4	204	-43.321%
2025-06-05	65.8300	65.8300	65.8300	65.8300	-2.949%	2	204	-44.372%
2025-06-04	68.6200	68.6200	67.6000	67.8300	-2.613%	200	21	-46.012%
2025-06-02	69.6500	69.6500	69.6500	69.6500	-1.276%	1	21	-47.423%
2025-05-30	70.5500	70.5500	70.5500	70.5500	-29.591%	2	22	-48.094%
2025-04-21	98.0100	100.2000	98.0100	100.2000	+15.878%	7	21	-63.453%
2025-04-14	88.1000	88.1000	86.4700	86.4700	-4.135%	2	14	-57.650%
2025-04-08	89.7400	90.2000	89.7400	90.2000	+14.365%	4	14	-59.401%
2025-04-01	78.8700	78.8700	78.8700	78.8700	-1.499%	1	10	-53.569%
2025-03-31	80.0700	80.0700	80.0700	80.0700	+12.411%	1	9	-54.265%
2025-03-04	71.2500	71.2500	71.2300	71.2300	+1.150%	2	8	-48.589%
2025-03-03	70.4200	70.4200	70.4200	70.4200	+9.144%	1	10	-47.998%
2025-02-27	63.9100	64.5200	63.7900	64.5200	0.000%	9	9	-43.242%