Dark

AMZN20271217P290
AMZN Dec 17 2027 290.00 Put (AMZN271217P00290000)
option OPRA

EOD

Aug 17, 2026

52.65+10.842%(+5.15)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	52.6500	52.6500	52.6500	52.6500	+10.842%	29	1,420	0.000%
2026-08-05	47.5000	47.5000	47.5000	47.5000	+9.070%	1	1,395	+10.842%
2026-08-03	44.0000	44.0000	43.5500	43.5500	-14.272%	26	1,395	+20.896%
2026-07-31	51.0200	51.1800	50.3200	50.8000	-28.147%	118	1,394	+3.642%
2026-07-24	70.1500	70.7000	70.1500	70.7000	+9.953%	74	1,378	-25.530%
2026-07-22	64.2000	64.3000	64.2000	64.3000	+0.484%	50	1,452	-18.118%
2026-07-14	64.2100	64.2100	63.9900	63.9900	+1.410%	52	1,452	-17.722%
2026-07-13	63.1000	63.1000	63.1000	63.1000	-2.398%	11	1,426	-16.561%
2026-07-09	64.6500	64.6500	64.6500	64.6500	-2.972%	68	1,416	-18.561%
2026-07-08	66.6400	66.6400	66.6300	66.6300	+0.528%	2	1,348	-20.982%
2026-07-07	66.3000	66.3700	66.2000	66.2800	-10.165%	150	1,347	-20.564%
2026-06-26	73.7800	73.7800	73.7800	73.7800	+14.743%	1	1,332	-28.639%
2026-06-05	64.3000	64.3000	64.3000	64.3000	+10.671%	50	1,333	-18.118%
2026-06-02	58.6000	58.7000	57.8300	58.1000	+14.550%	112	1,333	-9.380%
2026-05-28	50.7200	50.7200	50.7200	50.7200	-2.555%	1	1,332	+3.805%
2026-05-18	52.0500	52.0500	52.0500	52.0500	+1.660%	1	1,332	+1.153%
2026-05-14	51.3900	51.4500	51.2000	51.2000	-18.859%	4	1,331	+2.832%
2026-04-20	63.1000	63.1000	63.1000	63.1000	-9.599%	4	1,331	-16.561%
2026-04-10	69.8000	69.8000	69.8000	69.8000	-18.837%	50	1,327	-24.570%
2026-03-11	83.5600	86.0000	83.5600	86.0000	+13.606%	20	1,319	-38.779%
2026-01-21	75.7000	75.7000	75.7000	75.7000	+14.368%	17	1,319	-30.449%
2026-01-13	66.1300	66.1900	66.1300	66.1900	+2.525%	2	1,306	-20.456%
2026-01-09	66.5500	66.5500	64.5600	64.5600	-2.551%	5	1,306	-18.448%
2026-01-08	66.2500	66.2500	66.2500	66.2500	0.000%	2	1,307	-20.528%
2026-01-07	67.2500	67.2500	66.2500	66.2500	-8.482%	4	1,307	-20.528%
2025-12-26	72.4000	72.4000	72.3900	72.3900	-2.004%	2	1,309	-27.269%
2025-12-23	74.1600	74.1600	73.8700	73.8700	-2.340%	2	1,309	-28.726%
2025-12-11	75.5800	75.6400	75.5800	75.6400	-2.488%	2	1,309	-30.394%
2025-12-08	77.4400	77.5700	77.4400	77.5700	+1.346%	2	1,309	-32.126%
2025-12-05	76.4300	76.5400	76.4300	76.5400	-0.533%	2	1,310	-31.212%
2025-12-04	77.4300	77.5400	76.8200	76.9500	+4.908%	6	1,310	-31.579%
2025-12-02	73.2900	73.3500	73.2900	73.3500	-3.677%	2	1,309	-28.221%
2025-11-26	76.1000	76.1500	76.1000	76.1500	+11.330%	2	1,309	-30.860%
2025-11-07	69.7900	69.8200	68.3700	68.4000	+5.231%	6	1,309	-23.026%
2025-11-05	65.0000	65.0000	65.0000	65.0000	+2.848%	1	1,307	-19.000%
2025-10-31	63.2000	63.2000	63.2000	63.2000	-14.583%	42	1,308	-16.693%
2025-10-29	73.8100	74.0700	73.8100	73.9900	-0.054%	290	1,308	-28.842%
2025-10-28	73.7500	74.0300	73.7500	74.0300	-5.223%	2	1,018	-28.880%
2025-10-21	78.1100	78.1100	78.1100	78.1100	-1.252%	2	1,018	-32.595%
2025-10-13	79.0600	79.1000	79.0600	79.1000	+1.841%	2	1,018	-33.439%
2025-09-30	77.6800	77.7200	77.6600	77.6700	+2.467%	4	1,017	-32.213%
2025-09-29	75.8000	75.8000	75.8000	75.8000	-1.839%	1	1,015	-30.541%
2025-09-26	77.2200	77.2200	77.2200	77.2200	+7.729%	40	1,014	-31.818%
2025-09-22	71.6800	71.6800	71.6800	71.6800	+3.764%	3	1,014	-26.549%
2025-09-18	68.5800	69.0800	68.5800	69.0800	0.000%	3	1,017	-23.784%
2025-09-15	68.7400	69.0800	68.7400	69.0800	-2.056%	4	1,017	-23.784%
2025-09-12	70.2400	70.6800	70.2400	70.5300	+4.042%	6	1,017	-25.351%
2025-09-10	67.5700	67.7900	67.5700	67.7900	+4.727%	2	1,017	-22.334%
2025-09-09	64.5800	64.7300	64.5800	64.7300	-1.070%	2	1,017	-18.662%
2025-09-08	64.7900	65.4300	64.7900	65.4300	-2.489%	3	1,017	-19.532%
2025-09-05	67.1000	67.1000	67.1000	67.1000	+2.505%	2	1,016	-21.535%
2025-09-04	66.5200	66.5200	65.4500	65.4600	-9.146%	5	1,014	-19.569%
2025-09-03	70.3300	72.0500	70.3300	72.0500	+3.863%	12	1,014	-26.926%
2025-08-27	69.1200	69.4200	69.0000	69.3700	-0.872%	10	1,014	-24.103%
2025-08-26	69.5700	69.9800	69.4100	69.9800	-0.611%	9	1,014	-24.764%
2025-08-22	70.3000	70.4100	70.3000	70.4100	+1.164%	2	1,011	-25.224%
2025-08-19	69.5500	69.6000	69.5500	69.6000	-7.692%	4	1,011	-24.353%
2025-08-06	75.1000	75.4000	75.1000	75.4000	-2.772%	36	1,011	-30.172%
2025-08-01	77.5000	77.5500	77.5000	77.5500	+17.500%	2	1,018	-32.108%
2025-07-31	65.6500	66.1500	65.6500	66.0000	-4.070%	16	1,018	-20.227%
2025-07-30	68.8000	68.8500	68.7500	68.8000	+0.924%	6	1,010	-23.474%
2025-07-29	68.2200	68.2200	68.1700	68.1700	+1.975%	2	1,010	-22.767%
2025-07-28	66.2000	66.9000	66.1000	66.8500	-1.109%	4	1,010	-21.242%
2025-07-25	67.4500	67.7100	67.2500	67.6000	-4.452%	18	1,010	-22.115%
2025-07-23	70.6500	70.7500	70.6500	70.7500	-0.422%	2	1,010	-25.583%
2025-07-22	70.8500	71.0500	70.8500	71.0500	-14.593%	2	1,010	-25.897%
2025-06-25	83.1900	83.1900	83.1900	83.1900	+0.836%	1	1,010	-36.711%
2025-06-24	82.5000	82.5000	82.5000	82.5000	+2.104%	10	1,010	-36.182%
2025-06-16	80.8000	80.8000	80.8000	80.8000	-3.187%	100	1,000	-34.839%
2025-06-13	82.3000	83.4600	82.3000	83.4600	+3.292%	800	900	-36.916%
2025-06-11	81.8800	81.8800	80.8000	80.8000	-4.717%	200	500	-34.839%
2025-06-05	83.9500	86.4800	81.7300	84.8000	-2.383%	100	301	-37.913%
2025-06-04	87.7600	87.7600	86.8700	86.8700	-0.652%	200	1	-39.392%
2025-06-03	87.4400	87.4400	87.4400	87.4400	-2.006%	1	1	-39.787%
2025-06-02	89.2300	89.2300	89.2300	89.2300	+0.996%	1	2	-40.995%
2025-05-19	88.7100	88.7100	88.3500	88.3500	-12.577%	2	1	-40.407%
2025-05-01	101.1600	101.1600	101.0600	101.0600	-5.144%	2	2	-47.902%
2025-04-24	106.6000	106.6000	106.5400	106.5400	-9.551%	2	2	-50.582%
2025-04-22	117.9700	117.9700	117.7900	117.7900	+6.858%	2	2	-55.302%
2025-04-15	110.0000	110.2300	110.0000	110.2300	+2.779%	2	2	-52.236%
2025-04-11	107.2000	107.2500	107.2000	107.2500	-11.268%	4	2	-50.909%
2025-04-08	120.8700	120.8700	120.8700	120.8700	+9.414%	2	1	-56.441%
2025-04-03	110.4700	110.4700	110.4700	110.4700	+23.032%	2	3	-52.340%
2025-03-05	89.7900	89.7900	89.7900	89.7900	-2.296%	1	1	-41.363%
2025-03-04	91.9000	91.9000	91.9000	91.9000	0.000%	1	1	-42.709%