Dark

AMZN20271217P280
AMZN Dec 17 2027 280.00 Put (AMZN271217P00280000)
option OPRA

EOD

Aug 19, 2026

45.20-3.357%(-1.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	46.0000	46.0000	45.2000	45.2000	-3.357%	2	2,208	0.000%
2026-08-18	46.7700	46.7700	46.7700	46.7700	+0.581%	6	2,206	-3.357%
2026-08-17	46.5000	46.5000	46.5000	46.5000	+2.355%	2	2,201	-2.796%
2026-08-13	45.4300	45.4300	45.4300	45.4300	+10.401%	1	2,201	-0.506%
2026-08-10	40.8500	41.5500	40.5500	41.1500	+0.122%	916	2,201	+9.842%
2026-08-04	41.0700	41.1000	41.0700	41.1000	+4.847%	3	1,310	+9.976%
2026-08-03	38.7500	39.2000	38.7500	39.2000	-32.819%	3	1,310	+15.306%
2026-07-22	58.0500	58.3500	58.0500	58.3500	+9.887%	454	1,308	-22.536%
2026-07-16	53.1000	53.1000	53.1000	53.1000	-5.851%	10	1,035	-14.878%
2026-07-13	56.4000	56.4000	56.4000	56.4000	-5.843%	10	1,035	-19.858%
2026-07-09	59.9000	59.9000	59.9000	59.9000	-0.083%	20	1,036	-24.541%
2026-07-08	60.0500	60.0500	59.9500	59.9500	+2.077%	2	1,030	-24.604%
2026-07-07	58.7300	58.8600	58.4700	58.7300	-2.604%	172	1,029	-23.038%
2026-07-06	60.3000	60.3000	60.3000	60.3000	+3.413%	1	943	-25.041%
2026-06-08	58.3100	58.3100	58.3100	58.3100	+12.199%	1	942	-22.483%
2026-06-02	52.0500	52.1500	51.9700	51.9700	+6.105%	17	942	-13.027%
2026-06-01	48.9500	48.9800	48.9500	48.9800	+8.603%	2	937	-7.717%
2026-05-28	45.1300	45.1300	45.1000	45.1000	-6.799%	2	937	+0.222%
2026-05-26	48.3700	48.3900	48.3700	48.3900	+5.770%	2	935	-6.592%
2026-05-22	45.7000	45.8000	45.7000	45.7500	-0.974%	20	917	-1.202%
2026-05-18	46.2000	46.2000	46.2000	46.2000	+4.643%	1	917	-2.165%
2026-05-05	44.1500	44.1500	44.1500	44.1500	-5.298%	1	916	+2.378%
2026-05-01	45.2800	46.7800	45.2800	46.6200	-6.498%	5	916	-3.046%
2026-04-29	49.8600	49.8600	49.8600	49.8600	-9.494%	1	916	-9.346%
2026-04-17	55.0900	55.0900	55.0900	55.0900	-4.141%	1	915	-17.952%
2026-04-14	57.4700	57.4700	57.4700	57.4700	-26.198%	1	915	-21.350%
2026-03-25	77.3000	77.8700	77.3000	77.8700	-5.094%	8	916	-41.955%
2026-03-13	82.0500	82.0500	82.0500	82.0500	-1.971%	1	920	-44.912%
2026-02-06	83.7000	83.7000	83.7000	83.7000	+26.818%	11	919	-45.998%
2026-02-04	64.2300	66.0000	64.2300	66.0000	+2.009%	6	930	-31.515%
2026-02-03	64.7000	64.7000	64.7000	64.7000	+8.666%	1	931	-30.139%
2026-02-02	59.5400	59.5400	59.5400	59.5400	-2.871%	1	931	-24.085%
2026-01-27	61.3000	61.3000	61.3000	61.3000	-0.793%	1	930	-26.264%
2026-01-26	61.7900	61.7900	61.7900	61.7900	-4.601%	2	930	-26.849%
2026-01-20	64.7700	64.7700	64.7700	64.7700	+9.132%	1	931	-30.215%
2026-01-09	60.2000	60.2000	59.3500	59.3500	-1.166%	3	930	-23.842%
2026-01-08	60.0500	60.0500	60.0500	60.0500	-2.039%	1	932	-24.729%
2026-01-07	61.3000	61.3000	61.3000	61.3000	-6.938%	1	932	-26.264%
2026-01-05	65.8700	65.8700	65.8700	65.8700	-6.262%	1	932	-31.380%
2026-01-02	70.5400	70.5400	70.2700	70.2700	+2.479%	2	932	-35.677%
2025-12-19	68.5500	68.5700	68.5500	68.5700	-2.917%	2	932	-34.082%
2025-12-04	70.5500	70.6300	70.5500	70.6300	+1.611%	2	933	-36.005%
2025-11-26	69.6300	69.6300	69.5100	69.5100	-0.700%	2	935	-34.973%
2025-11-25	70.0000	70.0000	70.0000	70.0000	+11.803%	2	935	-35.429%
2025-11-07	62.7900	62.7900	62.6100	62.6100	+7.356%	2	937	-27.807%
2025-11-05	58.3200	58.3200	58.3200	58.3200	+2.676%	1	938	-22.497%
2025-11-04	56.5000	56.8000	56.5000	56.8000	+2.158%	2	939	-20.423%
2025-11-03	54.7800	55.6000	54.7800	55.6000	-6.555%	13	937	-18.705%
2025-10-31	58.3000	59.5000	58.2200	59.5000	-13.643%	21	937	-24.034%
2025-10-30	68.9000	68.9000	68.9000	68.9000	+1.101%	1	949	-34.398%
2025-10-29	68.1500	68.1500	68.1500	68.1500	+0.516%	5	949	-33.676%
2025-10-28	67.9800	67.9800	67.8000	67.8000	-9.479%	3	949	-33.333%
2025-10-20	74.8000	74.9000	74.8000	74.9000	+9.439%	2	947	-39.653%
2025-09-23	68.4400	68.4400	68.4400	68.4400	+10.780%	1	947	-33.957%
2025-09-18	61.8000	62.0400	61.7800	61.7800	-0.419%	10	946	-26.837%
2025-09-15	61.7300	62.0400	61.7300	62.0400	-2.437%	2	954	-27.144%
2025-09-12	63.1200	63.5900	63.1200	63.5900	+4.331%	8	954	-28.920%
2025-09-10	60.7500	60.9500	60.7500	60.9500	+5.014%	2	954	-25.841%
2025-09-09	57.9100	58.0500	57.7900	58.0400	-1.326%	4	954	-22.123%
2025-09-08	58.5000	58.8200	58.5000	58.8200	-1.110%	6	954	-23.155%
2025-09-05	59.1200	59.4800	59.1200	59.4800	-0.402%	2	954	-24.008%
2025-09-04	59.6500	59.7200	59.2000	59.7200	-6.380%	8	954	-24.313%
2025-09-03	63.5200	63.7900	63.5200	63.7900	+6.708%	2	955	-29.142%
2025-08-28	60.0900	60.2100	59.7700	59.7800	-3.891%	5	955	-24.389%
2025-08-27	62.0400	62.2900	62.0100	62.2000	-0.940%	20	955	-27.331%
2025-08-26	62.4800	62.7900	62.4800	62.7900	-1.040%	2	955	-28.014%
2025-08-22	65.6000	65.6000	63.1100	63.4500	+2.504%	5	955	-28.763%
2025-08-19	61.9000	61.9000	61.9000	61.9000	+2.095%	1	955	-26.979%
2025-08-18	61.7500	61.7500	60.6300	60.6300	+0.899%	2	954	-25.449%
2025-08-14	59.8800	60.0900	59.8800	60.0900	-6.909%	3	954	-24.779%
2025-08-13	64.5500	64.5500	64.5500	64.5500	-3.570%	1	955	-29.977%
2025-08-12	67.7500	67.7500	66.9400	66.9400	+0.210%	4	956	-32.477%
2025-08-11	66.3000	66.8000	66.3000	66.8000	+0.075%	25	956	-32.335%
2025-08-06	66.7500	66.7500	66.7500	66.7500	-6.578%	1	933	-32.285%
2025-08-05	72.5000	72.5000	71.4500	71.4500	-2.457%	2	932	-36.739%
2025-08-04	72.7000	73.3000	72.7000	73.2500	+0.342%	18	931	-38.294%
2025-08-01	71.3400	73.0000	69.6900	73.0000	+22.319%	156	930	-38.082%
2025-07-31	59.4200	60.1000	59.1500	59.6800	-2.785%	12	888	-24.263%
2025-07-30	61.8000	61.8500	61.3800	61.3900	+0.049%	476	882	-26.372%
2025-07-29	60.6500	61.6000	60.4500	61.3600	+2.267%	124	884	-26.336%
2025-07-28	59.5100	60.0500	59.4700	60.0000	-1.072%	34	887	-24.667%
2025-07-25	61.0000	61.1000	60.4000	60.6500	+0.664%	188	887	-25.474%
2025-07-24	61.8400	61.8400	60.2500	60.2500	-4.758%	82	911	-24.979%
2025-07-23	63.5700	63.6200	63.2600	63.2600	-1.048%	3	872	-28.549%
2025-07-22	62.7500	63.9300	62.7500	63.9300	+1.880%	4	873	-29.298%
2025-07-21	62.7500	62.7500	62.7500	62.7500	-3.521%	3	873	-27.968%
2025-07-18	65.0000	65.2000	65.0000	65.0400	-0.015%	8	870	-30.504%
2025-07-15	64.8000	65.0500	64.8000	65.0500	-2.968%	3	871	-30.515%
2025-07-11	67.0400	67.0400	67.0400	67.0400	-1.397%	1	870	-32.578%
2025-07-10	67.9900	67.9900	67.9900	67.9900	-3.396%	6	869	-33.520%
2025-07-08	70.3800	70.3800	70.3800	70.3800	+2.580%	1	869	-35.777%
2025-07-07	68.2500	68.6100	68.2500	68.6100	-3.502%	2	870	-34.120%
2025-07-02	71.4500	71.4500	70.8000	71.1000	-0.267%	124	865	-36.428%
2025-06-27	70.9800	71.2900	70.1200	71.2900	-5.576%	5	930	-36.597%
2025-06-25	75.4000	75.5000	75.3500	75.5000	-2.581%	18	931	-40.132%
2025-06-23	77.5000	77.5000	77.5000	77.5000	+5.947%	1	931	-41.677%
2025-06-17	73.0200	73.1500	73.0200	73.1500	-1.428%	2	932	-38.209%
2025-06-09	74.2100	74.2100	74.2100	74.2100	-2.739%	1	933	-39.092%
2025-06-06	76.3000	76.3000	76.3000	76.3000	-3.173%	2	933	-40.760%
2025-06-05	78.4600	78.8000	78.4600	78.8000	-0.530%	2	933	-42.640%
2025-06-04	79.2200	79.2200	79.2200	79.2200	-0.925%	1	932	-42.944%
2025-06-03	78.7800	79.9600	78.7800	79.9600	-1.697%	3	932	-43.472%
2025-06-02	80.8500	81.5200	80.8500	81.3400	-1.976%	11	933	-44.431%
2025-05-30	82.9700	82.9800	82.9700	82.9800	+2.635%	6	942	-45.529%
2025-05-28	80.5300	80.8500	80.5300	80.8500	+0.660%	2	943	-44.094%
2025-05-27	80.3200	80.3200	80.3200	80.3200	-3.797%	2	944	-43.725%
2025-05-23	83.8300	83.8300	83.4900	83.4900	+0.700%	4	946	-45.862%
2025-05-22	82.1900	83.1400	82.1300	82.9100	+3.638%	8	946	-45.483%
2025-05-19	80.0000	80.0000	80.0000	80.0000	+0.251%	1	947	-43.500%
2025-05-16	81.2000	81.2000	79.8000	79.8000	-1.978%	4	948	-43.358%
2025-05-15	81.4100	81.4100	81.4100	81.4100	+7.771%	25	948	-44.479%
2025-05-13	74.5000	75.5400	74.2100	75.5400	-2.930%	131	972	-40.164%
2025-05-12	77.8200	77.8200	77.8200	77.8200	-19.047%	2	908	-41.917%
2025-05-06	97.0500	97.0500	96.1300	96.1300	+1.189%	2	906	-52.980%
2025-05-05	93.0000	95.0000	93.0000	95.0000	-2.304%	3	905	-52.421%
2025-04-30	99.5000	101.0300	97.2400	97.2400	+1.662%	6	905	-53.517%
2025-04-29	95.5800	95.6500	95.5800	95.6500	-1.625%	2	905	-52.744%
2025-04-24	97.2300	97.2300	97.2300	97.2300	-1.559%	1	906	-53.512%
2025-04-23	92.5000	98.7700	92.5000	98.7700	-8.326%	29	904	-54.237%
2025-04-22	111.0900	111.0900	104.1600	107.7400	-5.904%	305	907	-58.047%
2025-04-21	113.4000	114.5000	112.8700	114.5000	+8.274%	16	785	-60.524%
2025-04-17	105.7500	105.7500	105.7500	105.7500	-2.192%	1	770	-57.258%
2025-04-16	104.4800	108.1200	101.9000	108.1200	+6.187%	491	770	-58.195%
2025-04-15	100.8500	102.6300	98.5500	101.8200	+2.921%	99	530	-55.608%
2025-04-14	95.7400	101.4100	95.7400	98.9300	+1.001%	735	487	-54.311%
2025-04-11	98.5000	99.0700	96.5500	97.9500	-11.749%	438	112	-53.854%
2025-04-08	110.9900	110.9900	110.9900	110.9900	+37.432%	2	2	-59.276%
2025-03-25	80.7600	80.7600	80.7600	80.7600	-1.812%	5	5	-44.032%
2025-03-24	82.2500	82.2500	82.2500	82.2500	-8.611%	5	5	-45.046%
2025-03-19	90.0000	90.0000	90.0000	90.0000	0.000%	3	3	-49.778%
2025-03-18	90.0000	90.0000	90.0000	90.0000	0.000%	3	3	-49.778%