Dark

AMZN20271217P300
AMZN Dec 17 2027 300.00 Put (AMZN271217P00300000)
option OPRA

EOD

Jul 2, 2026

73.55-3.730%(-2.85)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	73.5500	73.5500	73.5500	73.5500	-3.730%	15	661	0.000%
2026-07-01	76.4300	76.4300	76.4000	76.4000	-6.544%	24	661	-3.730%
2026-06-25	81.7500	81.7500	81.7500	81.7500	+3.481%	3	661	-10.031%
2026-06-22	79.0000	79.0000	79.0000	79.0000	+7.483%	100	664	-6.899%
2026-06-18	73.4000	73.5500	73.4000	73.5000	+3.086%	260	450	+0.068%
2026-06-05	71.3000	71.3000	71.3000	71.3000	+18.380%	50	450	+3.156%
2026-05-26	60.0000	60.3100	60.0000	60.2300	+5.297%	7	489	+22.115%
2026-05-22	57.2000	57.2000	57.2000	57.2000	-4.952%	3	486	+28.584%
2026-05-15	60.1800	60.1800	60.1800	60.1800	+8.024%	10	486	+22.217%
2026-05-08	55.7100	55.7100	55.7100	55.7100	-0.429%	5	486	+32.023%
2026-05-07	55.9500	55.9500	55.9500	55.9500	+3.324%	1	481	+31.457%
2026-05-06	54.1500	54.1500	54.1500	54.1500	-2.292%	2	481	+35.826%
2026-05-05	55.4200	55.4200	55.4200	55.4200	-2.344%	1	481	+32.714%
2026-05-04	55.4500	57.4000	55.3000	56.7500	-2.592%	182	481	+29.604%
2026-05-01	58.2600	58.2600	58.2600	58.2600	-9.252%	1	344	+26.244%
2026-04-28	64.2000	64.2000	64.2000	64.2000	+1.118%	1	344	+14.564%
2026-04-24	63.4900	63.4900	63.4900	63.4900	-3.246%	6	344	+15.845%
2026-04-23	65.6200	65.6200	65.6200	65.6200	-4.926%	1	344	+12.085%
2026-04-21	69.0200	69.0200	69.0200	69.0200	+2.708%	1	345	+6.563%
2026-04-17	67.2000	67.2000	67.2000	67.2000	-5.485%	5	345	+9.449%
2026-04-14	71.8000	71.8000	71.1000	71.1000	-7.422%	2	342	+3.446%
2026-04-10	76.5000	76.8000	76.5000	76.8000	-20.266%	51	342	-4.232%
2026-04-01	96.3200	96.3200	96.3200	96.3200	+4.639%	53	330	-23.640%
2026-03-17	92.0500	92.0500	92.0500	92.0500	+0.711%	1	277	-20.098%
2026-03-04	91.4000	91.4000	91.4000	91.4000	-9.986%	1	277	-19.530%
2026-02-23	101.5400	101.5400	101.5400	101.5400	+1.743%	10	277	-27.565%
2026-02-20	99.8000	99.8000	99.8000	99.8000	-1.500%	1	277	-26.303%
2026-02-19	102.3000	102.3000	101.3200	101.3200	-1.822%	4	278	-27.408%
2026-02-12	102.5500	103.2000	102.5500	103.2000	+1.725%	6	278	-28.731%
2026-02-11	101.4500	101.4500	101.4200	101.4500	+1.501%	15	278	-27.501%
2026-02-06	99.9500	99.9500	99.9500	99.9500	+20.785%	15	278	-26.413%
2026-01-21	83.2000	83.2000	82.7500	82.7500	+4.416%	6	278	-11.118%
2026-01-20	79.2500	79.2500	79.2500	79.2500	+8.965%	1	278	-7.192%
2026-01-13	72.7300	72.7300	72.7300	72.7300	-0.247%	1	278	+1.127%
2026-01-08	72.9100	72.9100	72.9100	72.9100	-1.739%	1	278	+0.878%
2026-01-07	74.6500	74.6500	74.1200	74.2000	-1.159%	3	278	-0.876%
2026-01-06	76.7000	76.7000	75.0700	75.0700	-6.769%	113	277	-2.025%
2026-01-05	80.5500	80.5500	80.5200	80.5200	-4.461%	2	356	-8.656%
2026-01-02	84.2500	84.2800	84.2100	84.2800	+5.680%	6	356	-12.731%
2025-12-26	79.7000	79.7500	79.7000	79.7500	-0.586%	2	356	-7.774%
2025-12-24	80.2200	80.2200	80.2200	80.2200	-6.883%	1	356	-8.315%
2025-12-17	86.0900	86.1500	86.0900	86.1500	-1.374%	2	356	-14.626%
2025-12-16	87.3000	87.3500	87.3000	87.3500	+0.553%	2	355	-15.799%
2025-12-15	86.8100	86.8700	86.8100	86.8700	+5.836%	2	355	-15.333%
2025-12-10	82.0000	82.0800	82.0000	82.0800	-2.169%	2	355	-10.392%
2025-12-05	83.7800	83.9000	83.7800	83.9000	+0.107%	2	355	-12.336%
2025-12-04	84.8800	84.9500	83.6800	83.8100	+4.658%	6	356	-12.242%
2025-12-02	80.0300	80.0800	80.0300	80.0800	-0.509%	2	358	-8.154%
2025-12-01	80.4900	80.4900	80.4900	80.4900	-9.714%	112	359	-8.622%
2025-11-19	89.1500	89.1500	89.1500	89.1500	+2.002%	2	274	-17.499%
2025-11-18	87.4000	87.4000	87.4000	87.4000	+12.774%	1	274	-15.847%
2025-11-13	77.4000	77.5000	77.4000	77.5000	+6.749%	2	274	-5.097%
2025-11-10	72.6000	72.6000	72.6000	72.6000	-2.811%	1	274	+1.309%
2025-11-07	76.3000	76.3000	74.7000	74.7000	+0.336%	4	274	-1.539%
2025-11-06	74.4500	74.4500	74.4500	74.4500	+9.485%	2	274	-1.209%
2025-11-04	68.0000	68.0000	68.0000	68.0000	+0.192%	2	274	+8.162%
2025-11-03	66.7200	67.8700	66.6000	67.8700	-5.183%	11	276	+8.369%
2025-10-31	69.7300	72.1500	69.7300	71.5800	-11.444%	56	276	+2.752%
2025-10-28	80.8300	80.8300	80.8300	80.8300	-5.296%	3	246	-9.007%
2025-10-06	85.2800	85.3500	85.2800	85.3500	+2.216%	2	249	-13.825%
2025-10-02	83.6300	83.6300	83.5000	83.5000	-2.248%	22	249	-11.916%
2025-10-01	85.7000	85.7000	85.4200	85.4200	+1.836%	3	233	-13.896%
2025-09-29	83.8800	83.8800	83.8800	83.8800	-1.549%	1	233	-12.315%
2025-09-25	85.2000	85.2000	85.2000	85.2000	+0.733%	5	233	-13.674%
2025-09-23	83.4800	84.5800	83.4800	84.5800	+11.819%	3	233	-13.041%
2025-09-15	75.6400	75.6400	75.6400	75.6400	-0.474%	1	235	-2.763%
2025-09-11	76.0000	76.2500	76.0000	76.0000	+0.662%	20	235	-3.224%
2025-09-10	75.5000	75.5000	75.5000	75.5000	+6.188%	1	234	-2.583%
2025-09-09	71.6500	71.8000	71.1000	71.1000	-2.308%	5	234	+3.446%
2025-09-08	72.5400	72.7800	72.5400	72.7800	-1.275%	2	234	+1.058%
2025-09-04	73.7200	73.7200	73.7200	73.7200	-7.468%	6	234	-0.231%
2025-09-03	78.9400	79.6700	78.9400	79.6700	+3.589%	4	234	-7.682%
2025-08-27	76.0300	76.9100	76.0300	76.9100	-0.876%	14	234	-4.369%
2025-08-26	77.1200	77.5900	77.1200	77.5900	+0.077%	8	234	-5.207%
2025-08-22	77.1800	77.5300	77.1800	77.5300	-5.566%	2	234	-5.133%
2025-08-20	82.4000	82.4000	82.1000	82.1000	+9.423%	181	234	-10.414%
2025-08-14	76.1500	76.1600	75.0000	75.0300	-6.667%	5	77	-1.973%
2025-08-13	80.3900	80.3900	80.3900	80.3900	-1.652%	1	77	-8.509%
2025-08-12	81.7400	81.7400	81.7400	81.7400	+1.088%	1	77	-10.020%
2025-08-07	79.6000	80.8600	79.6000	80.8600	-3.243%	2	77	-9.040%
2025-08-06	84.7400	84.7400	83.5700	83.5700	-7.320%	10	77	-11.990%
2025-08-04	89.4500	90.1700	89.4500	90.1700	+4.910%	2	77	-18.432%
2025-08-01	85.9500	85.9500	85.9500	85.9500	+12.869%	1	77	-14.427%
2025-07-30	76.1000	76.2500	76.0500	76.1500	+1.588%	8	76	-3.414%
2025-07-29	74.9600	74.9600	74.9600	74.9600	+1.366%	1	76	-1.881%
2025-07-28	74.1000	74.1500	73.9500	73.9500	-2.131%	4	76	-0.541%
2025-07-25	75.6000	75.6000	75.5000	75.5600	-4.512%	6	76	-2.660%
2025-07-22	79.1000	79.1400	79.1000	79.1300	+1.932%	5	76	-7.052%
2025-07-21	77.6000	77.6300	77.1100	77.6300	-2.963%	8	77	-5.256%
2025-07-18	80.4000	80.4100	80.0000	80.0000	-1.174%	4	77	-8.063%
2025-07-17	81.6500	81.6500	80.9500	80.9500	-0.553%	12	76	-9.141%
2025-07-16	81.4000	81.4000	81.4000	81.4000	+2.005%	2	77	-9.644%
2025-07-15	79.9000	80.0000	79.7500	79.8000	-1.506%	24	76	-7.832%
2025-07-14	81.0000	81.0200	81.0000	81.0200	+0.897%	5	94	-9.220%
2025-07-11	81.9500	81.9500	80.3000	80.3000	-3.832%	19	92	-8.406%
2025-07-09	83.5000	83.5000	83.5000	83.5000	-2.339%	22	85	-11.916%
2025-07-08	84.6900	85.5100	84.6900	85.5000	+2.518%	12	89	-13.977%
2025-07-07	83.0000	83.4000	82.6000	83.4000	+0.024%	6	79	-11.811%
2025-07-03	83.3600	83.4800	83.3600	83.3800	-3.339%	6	76	-11.789%
2025-07-01	86.2600	86.2600	86.2600	86.2600	-2.542%	2	76	-14.735%
2025-06-26	88.5800	88.5800	88.4300	88.5100	-5.599%	6	77	-16.902%
2025-06-23	94.8700	94.8700	93.3000	93.7600	+0.763%	5	78	-21.555%
2025-06-20	92.6700	93.0500	92.6700	93.0500	+5.787%	4	78	-20.956%
2025-06-09	90.0000	90.0000	87.9600	87.9600	-4.495%	16	77	-16.382%
2025-06-06	92.1000	92.1000	92.1000	92.1000	+0.656%	4	84	-20.141%
2025-06-05	91.5000	91.5000	91.5000	91.5000	-4.249%	2	86	-19.617%
2025-06-04	96.0000	96.1000	95.5600	95.5600	+0.063%	4	84	-23.033%
2025-06-03	95.5000	95.5000	95.5000	95.5000	-2.551%	2	86	-22.984%
2025-06-02	98.0000	98.0000	98.0000	98.0000	-0.356%	1	88	-24.949%
2025-05-30	98.3500	98.3500	98.3500	98.3500	+0.768%	2	87	-25.216%
2025-05-29	95.8000	97.6000	95.8000	97.6000	+1.287%	4	86	-24.641%
2025-05-27	96.3600	96.3600	96.3600	96.3600	-4.024%	2	84	-23.672%
2025-05-23	99.1000	100.4000	99.1000	100.4000	+1.414%	16	80	-26.743%
2025-05-22	99.0000	99.0000	99.0000	99.0000	-1.756%	2	80	-25.707%
2025-05-21	99.5900	101.2100	98.3000	100.7700	+3.375%	137	82	-27.012%
2025-05-15	97.2100	97.4800	97.2100	97.4800	+9.528%	2	12	-24.549%
2025-05-13	90.5800	90.5800	89.0000	89.0000	-26.689%	10	11	-17.360%
2025-04-15	122.0300	122.0300	121.3700	121.4000	-5.408%	6	6	-39.415%
2025-04-09	128.7400	128.7400	128.3300	128.3400	+15.935%	5	6	-42.691%
2025-04-01	110.7000	110.7000	110.7000	110.7000	-3.395%	11	1	-33.559%
2025-03-31	114.5900	114.5900	114.5900	114.5900	+14.590%	11	11	-35.815%
2025-03-26	100.0000	100.0000	100.0000	100.0000	+3.072%	6	1	-26.450%
2025-03-25	96.0000	97.0200	96.0000	97.0200	-7.644%	6	6	-24.191%
2025-03-21	105.2500	105.2500	105.0500	105.0500	0.000%	4	0	-29.986%