Dark

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

EOD

Jul 2, 2026

53.47-10.510%(-6.28)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	52.7400	53.5000	52.7400	53.4700	-10.510%	20	1,458	0.000%
2026-06-26	59.7500	59.7500	59.7500	59.7500	+7.852%	1	1,458	-10.510%
2026-06-24	55.3900	55.4000	55.3900	55.4000	+1.614%	2	1,459	-3.484%
2026-06-18	54.5200	54.5200	54.5200	54.5200	-0.456%	1	1,461	-1.926%
2026-06-17	54.7700	54.7700	54.7700	54.7700	+9.738%	1	1,461	-2.374%
2026-06-16	50.8700	50.8700	49.9100	49.9100	-11.617%	2	1,461	+7.133%
2026-06-12	56.4700	56.4700	56.4700	56.4700	+10.078%	1	1,463	-5.313%
2026-06-05	47.2500	51.3000	47.2500	51.3000	+6.608%	30	1,464	+4.230%
2026-06-03	48.1200	48.1200	48.1200	48.1200	+5.758%	1	1,461	+11.118%
2026-06-02	45.5500	45.5500	45.5000	45.5000	+4.454%	5	1,461	+17.516%
2026-06-01	43.2100	43.5600	43.2100	43.5600	+7.982%	3	1,461	+22.750%
2026-05-29	40.0100	40.3400	40.0100	40.3400	+1.869%	3	1,463	+32.548%
2026-05-28	40.6200	40.6200	39.6000	39.6000	-2.222%	7	1,463	+35.025%
2026-05-27	40.5000	40.5000	40.5000	40.5000	-0.246%	1	1,464	+32.025%
2026-05-26	40.6000	40.6000	40.6000	40.6000	+0.495%	2	1,463	+31.700%
2026-05-22	40.3500	40.4000	40.3500	40.4000	-0.859%	14	1,447	+32.351%
2026-05-18	40.5500	40.7500	40.5500	40.7500	-2.999%	2	1,447	+31.215%
2026-05-15	42.6300	42.6300	42.0100	42.0100	+3.422%	3	1,447	+27.279%
2026-05-14	40.6200	40.6200	40.6200	40.6200	+1.779%	1	1,450	+31.635%
2026-05-13	40.8700	40.8700	39.8900	39.9100	+2.596%	7	1,450	+33.976%
2026-05-11	38.8000	38.9800	38.8000	38.9000	-1.144%	7	1,450	+37.455%
2026-05-08	39.3600	39.4000	39.1000	39.3500	+0.383%	211	1,447	+35.883%
2026-05-07	38.8000	39.2000	38.7300	39.2000	+5.009%	6	1,240	+36.403%
2026-05-06	38.3800	38.3800	37.3300	37.3300	-2.660%	9	1,240	+43.236%
2026-05-05	38.5200	38.5300	38.3500	38.3500	-5.797%	11	1,240	+39.426%
2026-05-04	40.6200	40.7100	40.6200	40.7100	-1.021%	81	1,239	+31.344%
2026-05-01	42.6500	42.6500	39.9000	41.1300	-7.677%	7	1,223	+30.002%
2026-04-30	44.5500	44.5500	44.5500	44.5500	+1.596%	1	1,223	+20.022%
2026-04-29	43.8700	44.2200	43.8500	43.8500	-11.700%	33	1,222	+21.938%
2026-04-21	49.6600	49.6600	49.6600	49.6600	-37.131%	45	1,221	+7.672%
2026-03-27	79.0500	79.0500	78.9900	78.9900	+10.910%	5	1,221	-32.308%
2026-03-26	71.2200	71.2200	71.2200	71.2200	-1.138%	1	1,221	-24.923%
2026-03-18	72.0400	72.0400	72.0400	72.0400	-10.096%	20	1,221	-25.777%
2026-02-17	80.1300	80.1300	80.1300	80.1300	+2.063%	2	1,221	-33.271%
2026-02-12	78.5100	78.5100	78.5100	78.5100	+1.238%	2	1,221	-31.894%
2026-02-11	77.5500	77.5500	77.5500	77.5500	+3.538%	20	1,221	-31.051%
2026-02-10	75.1000	75.1000	74.3500	74.9000	+4.536%	51	1,237	-28.611%
2026-02-09	71.6500	71.6500	71.6500	71.6500	-4.910%	10	1,237	-25.373%
2026-02-06	75.3500	75.3500	75.3500	75.3500	+15.923%	11	1,237	-29.038%
2026-02-05	65.0000	65.0000	65.0000	65.0000	+12.050%	1	1,253	-17.738%
2026-02-04	58.0100	58.0100	58.0100	58.0100	+6.714%	1	1,254	-7.826%
2026-02-02	53.8000	54.3600	53.8000	54.3600	-2.230%	5	1,255	-1.637%
2026-01-23	55.0600	55.6000	55.0600	55.6000	-1.506%	4	1,255	-3.831%
2026-01-15	56.4500	56.4500	56.4500	56.4500	+5.613%	2	1,255	-5.279%
2026-01-08	53.4500	53.4500	53.4500	53.4500	-15.387%	3	1,255	+0.037%
2026-01-02	63.7000	63.7000	63.0300	63.1700	-3.069%	6	1,255	-15.355%
2025-12-17	65.0800	65.1700	65.0800	65.1700	+5.317%	2	1,249	-17.953%
2025-12-11	61.8900	61.8900	61.8800	61.8800	-1.996%	2	1,249	-13.591%
2025-12-04	63.9800	63.9800	63.0500	63.1400	+3.187%	4	1,249	-15.315%
2025-11-28	61.1500	61.1900	61.1500	61.1900	-13.756%	2	1,249	-12.616%
2025-11-21	70.8800	70.9500	70.8800	70.9500	+25.265%	2	1,249	-24.637%
2025-11-13	56.6400	56.6400	56.6400	56.6400	+3.169%	1	1,249	-5.597%
2025-11-06	54.9000	54.9000	54.9000	54.9000	+5.699%	1	1,248	-2.605%
2025-11-05	52.2200	52.3500	51.4700	51.9400	-0.688%	34	1,248	+2.946%
2025-11-04	49.7800	52.3000	49.7800	52.3000	+6.344%	73	1,248	+2.237%
2025-11-03	48.7500	49.2600	48.7500	49.1800	-7.556%	14	1,235	+8.723%
2025-10-31	51.3900	53.2300	50.7000	53.2000	-18.280%	10	1,235	+0.508%
2025-10-30	65.1000	65.1000	65.1000	65.1000	+7.853%	1	1,235	-17.865%
2025-10-29	60.1900	60.4200	60.1900	60.3600	+1.822%	290	1,235	-11.415%
2025-10-28	59.2800	59.2800	59.2800	59.2800	-3.026%	1	1,029	-9.801%
2025-10-27	60.9100	61.1300	60.9100	61.1300	-10.694%	2	1,030	-12.531%
2025-10-15	68.4500	68.4500	68.4500	68.4500	-0.509%	1	1,030	-21.885%
2025-10-14	68.8000	68.8000	68.8000	68.8000	+6.733%	1	1,030	-22.282%
2025-10-13	64.1800	64.4600	64.1800	64.4600	+5.138%	2	1,030	-17.049%
2025-10-09	61.3100	61.3100	61.3100	61.3100	+1.675%	1	1,030	-12.787%
2025-09-24	60.3000	60.3000	60.3000	60.3000	+4.289%	2	1,030	-11.327%
2025-09-22	57.8200	57.8200	57.8200	57.8200	+7.114%	3	1,028	-7.523%
2025-09-16	54.1100	54.1100	53.9800	53.9800	-1.729%	2	1,028	-0.945%
2025-09-15	54.9300	54.9300	54.9300	54.9300	-3.411%	1	1,028	-2.658%
2025-09-12	56.4400	56.8700	56.4400	56.8700	+4.444%	6	1,027	-5.979%
2025-09-10	53.4500	54.4500	53.4500	54.4500	+5.442%	14	1,027	-1.800%
2025-09-09	52.1400	52.4100	51.5300	51.6400	-1.638%	11	1,027	+3.544%
2025-09-08	51.7500	52.5400	51.7500	52.5000	-1.796%	12	1,026	+1.848%
2025-09-05	53.0400	53.4600	53.0400	53.4600	+2.120%	4	1,026	+0.019%
2025-09-04	53.1300	53.1300	52.0800	52.3500	-9.146%	7	1,026	+2.139%
2025-09-03	56.4500	57.6200	56.4500	57.6200	+5.435%	4	1,026	-7.202%
2025-08-28	54.6500	54.6500	54.6500	54.6500	-1.585%	2	1,026	-2.159%
2025-08-27	55.0100	55.5300	55.0100	55.5300	-0.484%	4	1,026	-3.710%
2025-08-26	55.6900	55.9200	55.6200	55.8000	-1.151%	14	1,026	-4.176%
2025-08-22	56.0500	56.5000	56.0500	56.4500	+0.984%	20	1,026	-5.279%
2025-08-19	55.9000	55.9000	55.9000	55.9000	+3.004%	10	1,026	-4.347%
2025-08-15	54.4000	54.4000	54.2700	54.2700	+2.590%	2	1,031	-1.474%
2025-08-14	54.3900	54.4000	52.9000	52.9000	-9.185%	3	1,031	+1.078%
2025-08-13	58.2500	58.2500	58.2500	58.2500	-2.706%	1	1,031	-8.206%
2025-08-12	60.6500	60.6500	59.8700	59.8700	+1.234%	22	1,031	-10.690%
2025-08-08	59.1400	59.1400	59.1400	59.1400	-1.269%	1	1,031	-9.587%
2025-08-07	58.6500	59.9200	58.6500	59.9000	-8.340%	24	1,030	-10.735%
2025-08-04	65.3000	65.3500	65.3000	65.3500	+1.696%	2	1,008	-18.179%
2025-08-01	64.8000	65.7300	63.8400	64.2600	+23.958%	28	1,008	-16.791%
2025-07-31	53.0300	53.8500	51.8400	51.8400	-6.561%	47	988	+3.144%
2025-07-30	55.2000	55.5000	54.9000	55.4800	+1.519%	166	943	-3.623%
2025-07-29	54.5000	54.7000	54.4000	54.6500	+2.533%	52	943	-2.159%
2025-07-28	52.9700	53.4000	52.9700	53.3000	-1.296%	9	943	+0.319%
2025-07-25	53.9500	54.0300	53.9500	54.0000	-1.370%	4	941	-0.981%
2025-07-24	55.2800	55.2800	54.7400	54.7500	-2.926%	52	941	-2.338%
2025-07-23	56.3400	56.4000	56.3400	56.4000	-0.966%	70	941	-5.195%
2025-07-21	56.7500	56.9500	56.7500	56.9500	-2.316%	2	891	-6.111%
2025-07-18	58.4500	58.4500	58.3000	58.3000	+0.344%	2	891	-8.285%
2025-07-15	58.3500	58.3500	58.0500	58.1000	-1.775%	8	891	-7.969%
2025-07-14	59.2700	59.2700	59.1500	59.1500	-0.588%	61	891	-9.603%
2025-07-11	60.4600	60.4600	59.5000	59.5000	-3.409%	25	845	-10.134%
2025-07-10	62.5000	62.5000	61.6000	61.6000	+0.522%	4	865	-13.198%
2025-07-09	61.1000	61.2800	61.1000	61.2800	-0.568%	20	867	-12.745%
2025-07-07	61.2300	61.8700	61.2300	61.6300	-3.006%	11	849	-13.240%
2025-07-02	63.5400	63.5400	63.5400	63.5400	+0.713%	2	851	-15.848%
2025-06-30	63.0500	63.0900	63.0500	63.0900	-6.561%	2	849	-15.248%
2025-06-24	67.5200	67.5200	67.5200	67.5200	-4.281%	10	848	-20.809%
2025-06-23	70.5400	70.5400	70.5400	70.5400	+6.524%	1	838	-24.199%
2025-06-16	66.2300	66.2300	66.2200	66.2200	-3.088%	101	838	-19.254%
2025-06-13	68.6500	68.6500	68.3300	68.3300	+3.296%	800	737	-21.747%
2025-06-11	67.2600	67.2600	66.1500	66.1500	-1.003%	200	537	-19.169%
2025-06-10	66.1100	66.8200	66.1100	66.8200	-1.793%	3	337	-19.979%
2025-06-06	69.4100	69.4100	67.8000	68.0400	-1.705%	6	337	-21.414%
2025-06-05	69.5500	72.8500	66.7000	69.2200	-5.035%	102	334	-22.754%
2025-06-02	72.8900	72.8900	72.8900	72.8900	-0.830%	1	279	-26.643%
2025-05-16	73.5000	73.5000	73.5000	73.5000	+9.018%	2	278	-27.252%
2025-05-13	66.9100	67.7600	66.9100	67.4200	-17.479%	10	279	-20.691%
2025-05-09	81.3500	81.7000	81.3500	81.7000	-16.145%	4	277	-34.553%
2025-04-22	98.1600	98.5300	97.3900	97.4300	-6.317%	332	277	-45.120%
2025-04-21	102.6400	104.3400	102.6400	104.0000	+7.051%	6	111	-48.587%
2025-04-17	97.1500	97.1500	97.1500	97.1500	+6.349%	4	113	-44.961%
2025-04-15	91.3500	91.3500	91.3500	91.3500	-0.674%	1	113	-41.467%
2025-04-14	92.4600	93.1000	91.9100	91.9700	+9.228%	209	112	-41.861%
2025-04-09	84.2000	84.2000	84.2000	84.2000	-10.540%	1	7	-36.496%
2025-04-07	94.1200	94.1200	94.1200	94.1200	+25.694%	5	6	-43.190%
2025-03-04	74.9000	74.9900	74.8800	74.8800	+10.671%	6	1	-28.592%
2025-02-27	68.2300	68.2300	67.6600	67.6600	0.000%	3	3	-20.973%