Dark

AMZN20271217P275
AMZN Dec 17 2027 275.00 Put (AMZN271217P00275000)
option OPRA

EOD

Aug 12, 2026

40.90+6.761%(+2.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	40.9000	40.9000	40.9000	40.9000	+6.761%	1	228	0.000%
2026-08-10	39.3000	39.3000	38.3000	38.3100	-2.020%	4	228	+6.761%
2026-08-04	38.9600	39.1000	38.9600	39.1000	+8.611%	2	226	+4.604%
2026-08-03	36.0000	36.0000	36.0000	36.0000	-11.959%	1	227	+13.611%
2026-07-31	42.5000	42.5800	40.8900	40.8900	-22.849%	29	228	+0.024%
2026-07-16	53.0000	53.0000	53.0000	53.0000	-3.373%	1	232	-22.830%
2026-07-14	54.8500	54.8500	54.8500	54.8500	+2.908%	10	233	-25.433%
2026-07-13	53.4500	53.4500	53.3000	53.3000	-3.354%	9	223	-23.265%
2026-07-10	55.1500	55.1500	55.1500	55.1500	-4.914%	2	215	-25.839%
2026-07-09	58.0000	58.0000	58.0000	58.0000	+2.383%	20	213	-29.483%
2026-07-08	56.9600	56.9600	56.6200	56.6500	+2.164%	12	213	-27.802%
2026-07-07	55.9500	55.9500	55.4300	55.4500	-1.247%	16	207	-26.240%
2026-07-06	56.1500	56.1500	56.1500	56.1500	-0.496%	36	198	-27.159%
2026-06-09	53.6900	56.4300	53.6000	56.4300	+33.562%	3	175	-27.521%
2026-05-28	43.5600	43.6500	42.2500	42.2500	-2.063%	4	175	-3.195%
2026-05-27	43.1400	43.1400	43.1400	43.1400	+0.093%	1	172	-5.192%
2026-05-22	43.0000	43.1000	43.0000	43.1000	-7.827%	13	158	-5.104%
2026-05-19	46.8500	46.8500	46.7600	46.7600	+6.685%	4	158	-12.532%
2026-05-18	43.4500	43.8300	43.4500	43.8300	+5.742%	2	158	-6.685%
2026-05-11	41.4800	41.4800	41.4500	41.4500	+3.367%	3	158	-1.327%
2026-05-06	41.0500	41.0700	40.1000	40.1000	-1.740%	7	155	+1.995%
2026-05-05	40.8100	40.8100	40.8100	40.8100	-7.355%	1	154	+0.221%
2026-05-01	43.8400	44.0500	43.8400	44.0500	-15.011%	2	155	-7.151%
2026-04-21	51.8300	51.8300	51.8300	51.8300	-3.482%	1	154	-21.088%
2026-04-20	53.7000	53.7000	53.7000	53.7000	-3.173%	10	154	-23.836%
2026-04-14	55.4600	55.4600	55.4600	55.4600	-31.531%	1	144	-26.253%
2026-02-23	81.0000	81.0000	81.0000	81.0000	+4.651%	2	143	-49.506%
2026-02-20	78.3000	78.3000	77.4000	77.4000	+36.148%	2	143	-47.158%
2026-01-09	56.8500	56.8500	56.8500	56.8500	-4.774%	1	143	-28.056%
2026-01-06	59.5900	59.7000	59.5900	59.7000	-10.522%	2	144	-31.491%
2026-01-02	67.0900	67.0900	66.7200	66.7200	-0.120%	2	145	-38.699%
2025-12-12	66.8000	66.8000	66.8000	66.8000	+2.407%	2	144	-38.772%
2025-12-11	65.1900	65.2300	65.1900	65.2300	-2.642%	2	145	-37.299%
2025-12-04	66.9300	67.0500	66.9300	67.0000	+6.315%	4	144	-38.955%
2025-12-02	63.0200	63.0200	63.0200	63.0200	+9.505%	1	143	-35.100%
2025-11-06	57.5500	57.5500	57.5500	57.5500	+6.772%	1	142	-28.931%
2025-11-04	53.7500	53.9000	53.7500	53.9000	-3.681%	2	142	-24.119%
2025-10-31	54.8100	56.0800	54.8100	55.9600	-12.726%	7	142	-26.912%
2025-10-29	64.7500	64.7500	63.9000	64.1200	+0.849%	40	139	-36.213%
2025-10-28	63.3100	63.5800	63.3100	63.5800	-1.181%	2	138	-35.672%
2025-10-27	64.2200	64.3400	64.2200	64.3400	-9.635%	2	139	-36.431%
2025-10-20	71.1500	71.2000	71.1500	71.2000	-5.067%	2	139	-42.556%
2025-10-17	75.0000	75.0000	75.0000	75.0000	+26.796%	1	139	-45.467%
2025-09-18	58.7200	59.1500	58.7200	59.1500	+2.816%	2	139	-30.854%
2025-09-16	56.8700	57.5300	56.8700	57.5300	-2.110%	3	141	-28.907%
2025-09-15	58.5100	58.7700	58.5100	58.7700	-3.577%	2	142	-30.407%
2025-09-12	59.8100	61.0500	59.7600	60.9500	+4.366%	14	142	-32.896%
2025-09-11	58.4000	58.4000	58.4000	58.4000	-1.435%	1	137	-29.966%
2025-09-10	57.8700	59.2500	57.8700	59.2500	+7.884%	5	137	-30.970%
2025-09-09	54.7700	54.9200	54.7700	54.9200	-1.081%	2	140	-25.528%
2025-09-08	54.8700	55.6600	54.8700	55.5200	-2.886%	8	140	-26.333%
2025-09-05	56.1600	57.1700	56.1600	57.1700	-4.764%	9	142	-28.459%
2025-09-03	60.1800	60.5400	60.0300	60.0300	+6.248%	10	138	-31.867%
2025-08-28	57.9000	57.9000	56.5000	56.5000	-3.912%	6	137	-27.611%
2025-08-27	58.6200	58.8900	58.6000	58.8000	-0.860%	18	136	-30.442%
2025-08-26	59.0600	59.3800	59.0600	59.3100	+0.186%	4	145	-31.040%
2025-08-19	58.8000	59.2000	58.7600	59.2000	+4.336%	38	144	-30.912%
2025-08-14	56.7800	56.7800	56.7400	56.7400	-9.578%	2	111	-27.917%
2025-08-12	64.1500	64.2500	62.7500	62.7500	+11.023%	84	113	-34.821%
2025-07-31	57.0900	57.0900	56.5200	56.5200	-2.970%	3	102	-27.636%
2025-07-30	58.1500	58.4500	58.1500	58.2500	+0.518%	55	101	-29.785%
2025-07-29	57.8000	58.0500	57.7500	57.9500	+2.494%	56	103	-29.422%
2025-07-28	56.2800	56.5400	56.1300	56.5400	-1.154%	19	128	-27.662%
2025-07-25	57.4000	57.4000	57.2000	57.2000	-1.430%	14	118	-28.497%
2025-07-24	58.0300	58.0300	58.0300	58.0300	-4.916%	1	119	-29.519%
2025-07-22	61.0300	61.0300	61.0300	61.0300	+2.571%	1	119	-32.984%
2025-07-21	59.5000	59.5000	59.5000	59.5000	-3.487%	1	119	-31.261%
2025-07-18	61.8000	61.8000	61.6000	61.6500	0.000%	4	119	-33.658%
2025-07-15	61.4000	61.6500	61.4000	61.6500	-1.123%	2	119	-33.658%
2025-07-14	62.3700	62.3700	62.2300	62.3500	-4.474%	10	119	-34.403%
2025-07-07	64.8100	65.3500	64.7600	65.2700	-3.016%	4	115	-37.337%
2025-06-30	67.7400	67.7400	67.3000	67.3000	-7.555%	4	113	-39.227%
2025-06-12	72.8000	72.8000	72.8000	72.8000	+1.847%	1	115	-43.819%
2025-06-06	71.9300	71.9300	71.4800	71.4800	-8.943%	4	116	-42.781%
2025-05-21	78.3200	78.5000	78.3200	78.5000	+1.618%	2	114	-47.898%
2025-05-16	77.2500	77.2500	77.2500	77.2500	-12.672%	2	113	-47.055%
2025-05-02	88.4600	88.4600	88.4600	88.4600	-1.929%	2	114	-53.764%
2025-04-29	90.2000	90.2000	90.2000	90.2000	-12.571%	2	113	-54.656%
2025-04-22	102.9800	103.1700	102.4500	103.1700	+7.749%	224	113	-60.357%
2025-04-15	95.7500	95.7500	95.7500	95.7500	+0.960%	1	3	-57.285%
2025-04-14	95.8900	96.6600	94.8400	94.8400	-3.833%	7	4	-56.875%
2025-04-07	98.6200	98.6200	98.6200	98.6200	+25.391%	5	5	-58.528%
2025-03-04	78.6500	78.6500	78.6500	78.6500	+10.619%	4	5	-47.997%
2025-02-27	71.1000	71.1000	71.1000	71.1000	0.000%	1	1	-42.475%