Dark

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

Inactive

Jun 8, 2026

58.31+12.199%(+6.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	58.3100	58.3100	58.3100	58.3100	+12.199%	1	942	0.000%
2026-06-02	52.0500	52.1500	51.9700	51.9700	+6.105%	17	942	+12.199%
2026-06-01	48.9500	48.9800	48.9500	48.9800	+8.603%	2	937	+19.049%
2026-05-28	45.1300	45.1300	45.1000	45.1000	-6.799%	2	937	+29.290%
2026-05-26	48.3700	48.3900	48.3700	48.3900	+5.770%	2	935	+20.500%
2026-05-22	45.7000	45.8000	45.7000	45.7500	-0.974%	20	917	+27.454%
2026-05-18	46.2000	46.2000	46.2000	46.2000	+4.643%	1	917	+26.212%
2026-05-05	44.1500	44.1500	44.1500	44.1500	-5.298%	1	916	+32.072%
2026-05-01	45.2800	46.7800	45.2800	46.6200	-6.498%	5	916	+25.075%
2026-04-29	49.8600	49.8600	49.8600	49.8600	-9.494%	1	916	+16.947%
2026-04-17	55.0900	55.0900	55.0900	55.0900	-4.141%	1	915	+5.845%
2026-04-14	57.4700	57.4700	57.4700	57.4700	-26.198%	1	915	+1.462%
2026-03-25	77.3000	77.8700	77.3000	77.8700	-5.094%	8	916	-25.119%
2026-03-13	82.0500	82.0500	82.0500	82.0500	-1.971%	1	920	-28.934%
2026-02-06	83.7000	83.7000	83.7000	83.7000	+26.818%	11	919	-30.335%
2026-02-04	64.2300	66.0000	64.2300	66.0000	+2.009%	6	930	-11.652%
2026-02-03	64.7000	64.7000	64.7000	64.7000	+8.666%	1	931	-9.876%
2026-02-02	59.5400	59.5400	59.5400	59.5400	-2.871%	1	931	-2.066%
2026-01-27	61.3000	61.3000	61.3000	61.3000	-0.793%	1	930	-4.878%
2026-01-26	61.7900	61.7900	61.7900	61.7900	-4.601%	2	930	-5.632%
2026-01-20	64.7700	64.7700	64.7700	64.7700	+9.132%	1	931	-9.974%
2026-01-09	60.2000	60.2000	59.3500	59.3500	-1.166%	3	930	-1.752%
2026-01-08	60.0500	60.0500	60.0500	60.0500	-2.039%	1	932	-2.898%
2026-01-07	61.3000	61.3000	61.3000	61.3000	-6.938%	1	932	-4.878%
2026-01-05	65.8700	65.8700	65.8700	65.8700	-6.262%	1	932	-11.477%
2026-01-02	70.5400	70.5400	70.2700	70.2700	+2.479%	2	932	-17.020%
2025-12-19	68.5500	68.5700	68.5500	68.5700	-2.917%	2	932	-14.963%
2025-12-04	70.5500	70.6300	70.5500	70.6300	+1.611%	2	933	-17.443%
2025-11-26	69.6300	69.6300	69.5100	69.5100	-0.700%	2	935	-16.113%
2025-11-25	70.0000	70.0000	70.0000	70.0000	+11.803%	2	935	-16.700%
2025-11-07	62.7900	62.7900	62.6100	62.6100	+7.356%	2	937	-6.868%
2025-11-05	58.3200	58.3200	58.3200	58.3200	+2.676%	1	938	-0.017%
2025-11-04	56.5000	56.8000	56.5000	56.8000	+2.158%	2	939	+2.658%
2025-11-03	54.7800	55.6000	54.7800	55.6000	-6.555%	13	937	+4.874%
2025-10-31	58.3000	59.5000	58.2200	59.5000	-13.643%	21	937	-2.000%
2025-10-30	68.9000	68.9000	68.9000	68.9000	+1.101%	1	949	-15.370%
2025-10-29	68.1500	68.1500	68.1500	68.1500	+0.516%	5	949	-14.439%
2025-10-28	67.9800	67.9800	67.8000	67.8000	-9.479%	3	949	-13.997%
2025-10-20	74.8000	74.9000	74.8000	74.9000	+9.439%	2	947	-22.150%
2025-09-23	68.4400	68.4400	68.4400	68.4400	+10.780%	1	947	-14.801%
2025-09-18	61.8000	62.0400	61.7800	61.7800	-0.419%	10	946	-5.617%
2025-09-15	61.7300	62.0400	61.7300	62.0400	-2.437%	2	954	-6.012%
2025-09-12	63.1200	63.5900	63.1200	63.5900	+4.331%	8	954	-8.303%
2025-09-10	60.7500	60.9500	60.7500	60.9500	+5.014%	2	954	-4.331%
2025-09-09	57.9100	58.0500	57.7900	58.0400	-1.326%	4	954	+0.465%
2025-09-08	58.5000	58.8200	58.5000	58.8200	-1.110%	6	954	-0.867%
2025-09-05	59.1200	59.4800	59.1200	59.4800	-0.402%	2	954	-1.967%
2025-09-04	59.6500	59.7200	59.2000	59.7200	-6.380%	8	954	-2.361%
2025-09-03	63.5200	63.7900	63.5200	63.7900	+6.708%	2	955	-8.591%
2025-08-28	60.0900	60.2100	59.7700	59.7800	-3.891%	5	955	-2.459%
2025-08-27	62.0400	62.2900	62.0100	62.2000	-0.940%	20	955	-6.254%
2025-08-26	62.4800	62.7900	62.4800	62.7900	-1.040%	2	955	-7.135%
2025-08-22	65.6000	65.6000	63.1100	63.4500	+2.504%	5	955	-8.101%
2025-08-19	61.9000	61.9000	61.9000	61.9000	+2.095%	1	955	-5.800%
2025-08-18	61.7500	61.7500	60.6300	60.6300	+0.899%	2	954	-3.826%
2025-08-14	59.8800	60.0900	59.8800	60.0900	-6.909%	3	954	-2.962%
2025-08-13	64.5500	64.5500	64.5500	64.5500	-3.570%	1	955	-9.667%
2025-08-12	67.7500	67.7500	66.9400	66.9400	+0.210%	4	956	-12.892%
2025-08-11	66.3000	66.8000	66.3000	66.8000	+0.075%	25	956	-12.710%
2025-08-06	66.7500	66.7500	66.7500	66.7500	-6.578%	1	933	-12.644%
2025-08-05	72.5000	72.5000	71.4500	71.4500	-2.457%	2	932	-18.390%
2025-08-04	72.7000	73.3000	72.7000	73.2500	+0.342%	18	931	-20.396%
2025-08-01	71.3400	73.0000	69.6900	73.0000	+22.319%	156	930	-20.123%
2025-07-31	59.4200	60.1000	59.1500	59.6800	-2.785%	12	888	-2.296%
2025-07-30	61.8000	61.8500	61.3800	61.3900	+0.049%	476	882	-5.017%
2025-07-29	60.6500	61.6000	60.4500	61.3600	+2.267%	124	884	-4.971%
2025-07-28	59.5100	60.0500	59.4700	60.0000	-1.072%	34	887	-2.817%
2025-07-25	61.0000	61.1000	60.4000	60.6500	+0.664%	188	887	-3.858%
2025-07-24	61.8400	61.8400	60.2500	60.2500	-4.758%	82	911	-3.220%
2025-07-23	63.5700	63.6200	63.2600	63.2600	-1.048%	3	872	-7.825%
2025-07-22	62.7500	63.9300	62.7500	63.9300	+1.880%	4	873	-8.791%
2025-07-21	62.7500	62.7500	62.7500	62.7500	-3.521%	3	873	-7.076%
2025-07-18	65.0000	65.2000	65.0000	65.0400	-0.015%	8	870	-10.347%
2025-07-15	64.8000	65.0500	64.8000	65.0500	-2.968%	3	871	-10.361%
2025-07-11	67.0400	67.0400	67.0400	67.0400	-1.397%	1	870	-13.022%
2025-07-10	67.9900	67.9900	67.9900	67.9900	-3.396%	6	869	-14.237%
2025-07-08	70.3800	70.3800	70.3800	70.3800	+2.580%	1	869	-17.150%
2025-07-07	68.2500	68.6100	68.2500	68.6100	-3.502%	2	870	-15.012%
2025-07-02	71.4500	71.4500	70.8000	71.1000	-0.267%	124	865	-17.989%
2025-06-27	70.9800	71.2900	70.1200	71.2900	-5.576%	5	930	-18.207%
2025-06-25	75.4000	75.5000	75.3500	75.5000	-2.581%	18	931	-22.768%
2025-06-23	77.5000	77.5000	77.5000	77.5000	+5.947%	1	931	-24.761%
2025-06-17	73.0200	73.1500	73.0200	73.1500	-1.428%	2	932	-20.287%
2025-06-09	74.2100	74.2100	74.2100	74.2100	-2.739%	1	933	-21.426%
2025-06-06	76.3000	76.3000	76.3000	76.3000	-3.173%	2	933	-23.578%
2025-06-05	78.4600	78.8000	78.4600	78.8000	-0.530%	2	933	-26.003%
2025-06-04	79.2200	79.2200	79.2200	79.2200	-0.925%	1	932	-26.395%
2025-06-03	78.7800	79.9600	78.7800	79.9600	-1.697%	3	932	-27.076%
2025-06-02	80.8500	81.5200	80.8500	81.3400	-1.976%	11	933	-28.313%
2025-05-30	82.9700	82.9800	82.9700	82.9800	+2.635%	6	942	-29.730%
2025-05-28	80.5300	80.8500	80.5300	80.8500	+0.660%	2	943	-27.879%
2025-05-27	80.3200	80.3200	80.3200	80.3200	-3.797%	2	944	-27.403%
2025-05-23	83.8300	83.8300	83.4900	83.4900	+0.700%	4	946	-30.159%
2025-05-22	82.1900	83.1400	82.1300	82.9100	+3.638%	8	946	-29.671%
2025-05-19	80.0000	80.0000	80.0000	80.0000	+0.251%	1	947	-27.113%
2025-05-16	81.2000	81.2000	79.8000	79.8000	-1.978%	4	948	-26.930%
2025-05-15	81.4100	81.4100	81.4100	81.4100	+7.771%	25	948	-28.375%
2025-05-13	74.5000	75.5400	74.2100	75.5400	-2.930%	131	972	-22.809%
2025-05-12	77.8200	77.8200	77.8200	77.8200	-19.047%	2	908	-25.071%
2025-05-06	97.0500	97.0500	96.1300	96.1300	+1.189%	2	906	-39.343%
2025-05-05	93.0000	95.0000	93.0000	95.0000	-2.304%	3	905	-38.621%
2025-04-30	99.5000	101.0300	97.2400	97.2400	+1.662%	6	905	-40.035%
2025-04-29	95.5800	95.6500	95.5800	95.6500	-1.625%	2	905	-39.038%
2025-04-24	97.2300	97.2300	97.2300	97.2300	-1.559%	1	906	-40.029%
2025-04-23	92.5000	98.7700	92.5000	98.7700	-8.326%	29	904	-40.964%
2025-04-22	111.0900	111.0900	104.1600	107.7400	-5.904%	305	907	-45.879%
2025-04-21	113.4000	114.5000	112.8700	114.5000	+8.274%	16	785	-49.074%
2025-04-17	105.7500	105.7500	105.7500	105.7500	-2.192%	1	770	-44.861%
2025-04-16	104.4800	108.1200	101.9000	108.1200	+6.187%	491	770	-46.069%
2025-04-15	100.8500	102.6300	98.5500	101.8200	+2.921%	99	530	-42.732%
2025-04-14	95.7400	101.4100	95.7400	98.9300	+1.001%	735	487	-41.059%
2025-04-11	98.5000	99.0700	96.5500	97.9500	-11.749%	438	112	-40.470%
2025-04-08	110.9900	110.9900	110.9900	110.9900	+37.432%	2	2	-47.464%
2025-03-25	80.7600	80.7600	80.7600	80.7600	-1.812%	5	5	-27.798%
2025-03-24	82.2500	82.2500	82.2500	82.2500	-8.611%	5	5	-29.106%
2025-03-19	90.0000	90.0000	90.0000	90.0000	0.000%	3	3	-35.211%
2025-03-18	90.0000	90.0000	90.0000	90.0000	0.000%	3	3	-35.211%