Dark

AMZN20271217P270
AMZN Dec 17 2027 270.00 Put (AMZN271217P00270000)
option OPRA

EOD

Aug 20, 2026

40.70+3.562%(+1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	40.7000	40.7000	40.7000	40.7000	+3.562%	2	3,773	0.000%
2026-08-19	39.7000	39.7000	39.3000	39.3000	-5.552%	23	3,775	+3.562%
2026-08-18	41.0700	41.6100	40.8200	41.6100	+2.236%	11	3,776	-2.187%
2026-08-17	40.6000	41.8500	40.6000	40.7000	+3.142%	73	3,771	0.000%
2026-08-14	40.0000	40.0000	39.4600	39.4600	+0.921%	3	3,768	+3.142%
2026-08-13	39.1000	39.1000	39.1000	39.1000	+2.009%	20	3,765	+4.092%
2026-08-12	38.6000	38.6000	38.3300	38.3300	+1.806%	18	3,765	+6.183%
2026-08-11	36.6000	37.8500	36.6000	37.6500	+3.264%	1,310	3,765	+8.101%
2026-08-10	35.6700	36.4600	35.6700	36.4600	-1.857%	4	2,474	+11.629%
2026-08-07	36.9300	37.4000	36.7000	37.1500	-2.698%	1,015	2,474	+9.556%
2026-08-06	38.2200	38.2200	38.1600	38.1800	-1.725%	6	1,470	+6.600%
2026-08-05	38.8500	38.8500	38.8500	38.8500	+6.061%	1	1,469	+4.762%
2026-08-04	36.4900	36.6500	36.4900	36.6300	+5.471%	4	1,468	+11.111%
2026-08-03	33.8600	34.7300	33.8200	34.7300	-10.073%	38	1,468	+17.190%
2026-07-31	39.2600	39.9300	38.1500	38.6200	-31.060%	40	1,473	+5.386%
2026-07-24	56.0200	56.0200	56.0200	56.0200	+12.062%	26	1,456	-27.347%
2026-07-16	49.9900	49.9900	49.9900	49.9900	+5.911%	1	1,456	-18.584%
2026-07-15	47.4500	47.4500	47.2000	47.2000	-6.349%	7	1,456	-13.771%
2026-07-14	50.4000	50.4000	50.4000	50.4000	-4.672%	11	1,456	-19.246%
2026-07-08	53.5600	53.5600	52.8700	52.8700	+0.897%	34	1,456	-23.019%
2026-07-07	52.3900	52.4000	52.2900	52.4000	-2.001%	20	1,456	-22.328%
2026-07-02	52.7400	53.5000	52.7400	53.4700	-10.510%	20	1,458	-23.883%
2026-06-26	59.7500	59.7500	59.7500	59.7500	+7.852%	1	1,458	-31.883%
2026-06-24	55.3900	55.4000	55.3900	55.4000	+1.614%	2	1,459	-26.534%
2026-06-18	54.5200	54.5200	54.5200	54.5200	-0.456%	1	1,461	-25.348%
2026-06-17	54.7700	54.7700	54.7700	54.7700	+9.738%	1	1,461	-25.689%
2026-06-16	50.8700	50.8700	49.9100	49.9100	-11.617%	2	1,461	-18.453%
2026-06-12	56.4700	56.4700	56.4700	56.4700	+10.078%	1	1,463	-27.926%
2026-06-05	47.2500	51.3000	47.2500	51.3000	+6.608%	30	1,464	-20.663%
2026-06-03	48.1200	48.1200	48.1200	48.1200	+5.758%	1	1,461	-15.420%
2026-06-02	45.5500	45.5500	45.5000	45.5000	+4.454%	5	1,461	-10.549%
2026-06-01	43.2100	43.5600	43.2100	43.5600	+7.982%	3	1,461	-6.566%
2026-05-29	40.0100	40.3400	40.0100	40.3400	+1.869%	3	1,463	+0.892%
2026-05-28	40.6200	40.6200	39.6000	39.6000	-2.222%	7	1,463	+2.778%
2026-05-27	40.5000	40.5000	40.5000	40.5000	-0.246%	1	1,464	+0.494%
2026-05-26	40.6000	40.6000	40.6000	40.6000	+0.495%	2	1,463	+0.246%
2026-05-22	40.3500	40.4000	40.3500	40.4000	-0.859%	14	1,447	+0.743%
2026-05-18	40.5500	40.7500	40.5500	40.7500	-2.999%	2	1,447	-0.123%
2026-05-15	42.6300	42.6300	42.0100	42.0100	+3.422%	3	1,447	-3.118%
2026-05-14	40.6200	40.6200	40.6200	40.6200	+1.779%	1	1,450	+0.197%
2026-05-13	40.8700	40.8700	39.8900	39.9100	+2.596%	7	1,450	+1.979%
2026-05-11	38.8000	38.9800	38.8000	38.9000	-1.144%	7	1,450	+4.627%
2026-05-08	39.3600	39.4000	39.1000	39.3500	+0.383%	211	1,447	+3.431%
2026-05-07	38.8000	39.2000	38.7300	39.2000	+5.009%	6	1,240	+3.827%
2026-05-06	38.3800	38.3800	37.3300	37.3300	-2.660%	9	1,240	+9.028%
2026-05-05	38.5200	38.5300	38.3500	38.3500	-5.797%	11	1,240	+6.128%
2026-05-04	40.6200	40.7100	40.6200	40.7100	-1.021%	81	1,239	-0.025%
2026-05-01	42.6500	42.6500	39.9000	41.1300	-7.677%	7	1,223	-1.045%
2026-04-30	44.5500	44.5500	44.5500	44.5500	+1.596%	1	1,223	-8.642%
2026-04-29	43.8700	44.2200	43.8500	43.8500	-11.700%	33	1,222	-7.184%
2026-04-21	49.6600	49.6600	49.6600	49.6600	-37.131%	45	1,221	-18.043%
2026-03-27	79.0500	79.0500	78.9900	78.9900	+10.910%	5	1,221	-48.474%
2026-03-26	71.2200	71.2200	71.2200	71.2200	-1.138%	1	1,221	-42.853%
2026-03-18	72.0400	72.0400	72.0400	72.0400	-10.096%	20	1,221	-43.504%
2026-02-17	80.1300	80.1300	80.1300	80.1300	+2.063%	2	1,221	-49.208%
2026-02-12	78.5100	78.5100	78.5100	78.5100	+1.238%	2	1,221	-48.159%
2026-02-11	77.5500	77.5500	77.5500	77.5500	+3.538%	20	1,221	-47.518%
2026-02-10	75.1000	75.1000	74.3500	74.9000	+4.536%	51	1,237	-45.661%
2026-02-09	71.6500	71.6500	71.6500	71.6500	-4.910%	10	1,237	-43.196%
2026-02-06	75.3500	75.3500	75.3500	75.3500	+15.923%	11	1,237	-45.985%
2026-02-05	65.0000	65.0000	65.0000	65.0000	+12.050%	1	1,253	-37.385%
2026-02-04	58.0100	58.0100	58.0100	58.0100	+6.714%	1	1,254	-29.840%
2026-02-02	53.8000	54.3600	53.8000	54.3600	-2.230%	5	1,255	-25.129%
2026-01-23	55.0600	55.6000	55.0600	55.6000	-1.506%	4	1,255	-26.799%
2026-01-15	56.4500	56.4500	56.4500	56.4500	+5.613%	2	1,255	-27.901%
2026-01-08	53.4500	53.4500	53.4500	53.4500	-15.387%	3	1,255	-23.854%
2026-01-02	63.7000	63.7000	63.0300	63.1700	-3.069%	6	1,255	-35.571%
2025-12-17	65.0800	65.1700	65.0800	65.1700	+5.317%	2	1,249	-37.548%
2025-12-11	61.8900	61.8900	61.8800	61.8800	-1.996%	2	1,249	-34.228%
2025-12-04	63.9800	63.9800	63.0500	63.1400	+3.187%	4	1,249	-35.540%
2025-11-28	61.1500	61.1900	61.1500	61.1900	-13.756%	2	1,249	-33.486%
2025-11-21	70.8800	70.9500	70.8800	70.9500	+25.265%	2	1,249	-42.636%
2025-11-13	56.6400	56.6400	56.6400	56.6400	+3.169%	1	1,249	-28.143%
2025-11-06	54.9000	54.9000	54.9000	54.9000	+5.699%	1	1,248	-25.865%
2025-11-05	52.2200	52.3500	51.4700	51.9400	-0.688%	34	1,248	-21.640%
2025-11-04	49.7800	52.3000	49.7800	52.3000	+6.344%	73	1,248	-22.180%
2025-11-03	48.7500	49.2600	48.7500	49.1800	-7.556%	14	1,235	-17.243%
2025-10-31	51.3900	53.2300	50.7000	53.2000	-18.280%	10	1,235	-23.496%
2025-10-30	65.1000	65.1000	65.1000	65.1000	+7.853%	1	1,235	-37.481%
2025-10-29	60.1900	60.4200	60.1900	60.3600	+1.822%	290	1,235	-32.571%
2025-10-28	59.2800	59.2800	59.2800	59.2800	-3.026%	1	1,029	-31.343%
2025-10-27	60.9100	61.1300	60.9100	61.1300	-10.694%	2	1,030	-33.421%
2025-10-15	68.4500	68.4500	68.4500	68.4500	-0.509%	1	1,030	-40.541%
2025-10-14	68.8000	68.8000	68.8000	68.8000	+6.733%	1	1,030	-40.843%
2025-10-13	64.1800	64.4600	64.1800	64.4600	+5.138%	2	1,030	-36.860%
2025-10-09	61.3100	61.3100	61.3100	61.3100	+1.675%	1	1,030	-33.616%
2025-09-24	60.3000	60.3000	60.3000	60.3000	+4.289%	2	1,030	-32.504%
2025-09-22	57.8200	57.8200	57.8200	57.8200	+7.114%	3	1,028	-29.609%
2025-09-16	54.1100	54.1100	53.9800	53.9800	-1.729%	2	1,028	-24.602%
2025-09-15	54.9300	54.9300	54.9300	54.9300	-3.411%	1	1,028	-25.906%
2025-09-12	56.4400	56.8700	56.4400	56.8700	+4.444%	6	1,027	-28.433%
2025-09-10	53.4500	54.4500	53.4500	54.4500	+5.442%	14	1,027	-25.253%
2025-09-09	52.1400	52.4100	51.5300	51.6400	-1.638%	11	1,027	-21.185%
2025-09-08	51.7500	52.5400	51.7500	52.5000	-1.796%	12	1,026	-22.476%
2025-09-05	53.0400	53.4600	53.0400	53.4600	+2.120%	4	1,026	-23.868%
2025-09-04	53.1300	53.1300	52.0800	52.3500	-9.146%	7	1,026	-22.254%
2025-09-03	56.4500	57.6200	56.4500	57.6200	+5.435%	4	1,026	-29.365%
2025-08-28	54.6500	54.6500	54.6500	54.6500	-1.585%	2	1,026	-25.526%
2025-08-27	55.0100	55.5300	55.0100	55.5300	-0.484%	4	1,026	-26.706%
2025-08-26	55.6900	55.9200	55.6200	55.8000	-1.151%	14	1,026	-27.061%
2025-08-22	56.0500	56.5000	56.0500	56.4500	+0.984%	20	1,026	-27.901%
2025-08-19	55.9000	55.9000	55.9000	55.9000	+3.004%	10	1,026	-27.191%
2025-08-15	54.4000	54.4000	54.2700	54.2700	+2.590%	2	1,031	-25.005%
2025-08-14	54.3900	54.4000	52.9000	52.9000	-9.185%	3	1,031	-23.062%
2025-08-13	58.2500	58.2500	58.2500	58.2500	-2.706%	1	1,031	-30.129%
2025-08-12	60.6500	60.6500	59.8700	59.8700	+1.234%	22	1,031	-32.019%
2025-08-08	59.1400	59.1400	59.1400	59.1400	-1.269%	1	1,031	-31.180%
2025-08-07	58.6500	59.9200	58.6500	59.9000	-8.340%	24	1,030	-32.053%
2025-08-04	65.3000	65.3500	65.3000	65.3500	+1.696%	2	1,008	-37.720%
2025-08-01	64.8000	65.7300	63.8400	64.2600	+23.958%	28	1,008	-36.664%
2025-07-31	53.0300	53.8500	51.8400	51.8400	-6.561%	47	988	-21.489%
2025-07-30	55.2000	55.5000	54.9000	55.4800	+1.519%	166	943	-26.640%
2025-07-29	54.5000	54.7000	54.4000	54.6500	+2.533%	52	943	-25.526%
2025-07-28	52.9700	53.4000	52.9700	53.3000	-1.296%	9	943	-23.640%
2025-07-25	53.9500	54.0300	53.9500	54.0000	-1.370%	4	941	-24.630%
2025-07-24	55.2800	55.2800	54.7400	54.7500	-2.926%	52	941	-25.662%
2025-07-23	56.3400	56.4000	56.3400	56.4000	-0.966%	70	941	-27.837%
2025-07-21	56.7500	56.9500	56.7500	56.9500	-2.316%	2	891	-28.534%
2025-07-18	58.4500	58.4500	58.3000	58.3000	+0.344%	2	891	-30.189%
2025-07-15	58.3500	58.3500	58.0500	58.1000	-1.775%	8	891	-29.948%
2025-07-14	59.2700	59.2700	59.1500	59.1500	-0.588%	61	891	-31.192%
2025-07-11	60.4600	60.4600	59.5000	59.5000	-3.409%	25	845	-31.597%
2025-07-10	62.5000	62.5000	61.6000	61.6000	+0.522%	4	865	-33.929%
2025-07-09	61.1000	61.2800	61.1000	61.2800	-0.568%	20	867	-33.584%
2025-07-07	61.2300	61.8700	61.2300	61.6300	-3.006%	11	849	-33.961%
2025-07-02	63.5400	63.5400	63.5400	63.5400	+0.713%	2	851	-35.946%
2025-06-30	63.0500	63.0900	63.0500	63.0900	-6.561%	2	849	-35.489%
2025-06-24	67.5200	67.5200	67.5200	67.5200	-4.281%	10	848	-39.722%
2025-06-23	70.5400	70.5400	70.5400	70.5400	+6.524%	1	838	-42.302%
2025-06-16	66.2300	66.2300	66.2200	66.2200	-3.088%	101	838	-38.538%
2025-06-13	68.6500	68.6500	68.3300	68.3300	+3.296%	800	737	-40.436%
2025-06-11	67.2600	67.2600	66.1500	66.1500	-1.003%	200	537	-38.473%
2025-06-10	66.1100	66.8200	66.1100	66.8200	-1.793%	3	337	-39.090%
2025-06-06	69.4100	69.4100	67.8000	68.0400	-1.705%	6	337	-40.182%
2025-06-05	69.5500	72.8500	66.7000	69.2200	-5.035%	102	334	-41.202%
2025-06-02	72.8900	72.8900	72.8900	72.8900	-0.830%	1	279	-44.162%
2025-05-16	73.5000	73.5000	73.5000	73.5000	+9.018%	2	278	-44.626%
2025-05-13	66.9100	67.7600	66.9100	67.4200	-17.479%	10	279	-39.632%
2025-05-09	81.3500	81.7000	81.3500	81.7000	-16.145%	4	277	-50.184%
2025-04-22	98.1600	98.5300	97.3900	97.4300	-6.317%	332	277	-58.226%
2025-04-21	102.6400	104.3400	102.6400	104.0000	+7.051%	6	111	-60.865%
2025-04-17	97.1500	97.1500	97.1500	97.1500	+6.349%	4	113	-58.106%
2025-04-15	91.3500	91.3500	91.3500	91.3500	-0.674%	1	113	-55.446%
2025-04-14	92.4600	93.1000	91.9100	91.9700	+9.228%	209	112	-55.746%
2025-04-09	84.2000	84.2000	84.2000	84.2000	-10.540%	1	7	-51.663%
2025-04-07	94.1200	94.1200	94.1200	94.1200	+25.694%	5	6	-56.757%
2025-03-04	74.9000	74.9900	74.8800	74.8800	+10.671%	6	1	-45.646%
2025-02-27	68.2300	68.2300	67.6600	67.6600	0.000%	3	3	-39.846%