Dark

AMZN20271217P320
AMZN Dec 17 2027 320.00 Put (AMZN271217P00320000)
option OPRA

Inactive

Jun 8, 2026

84.75+8.737%(+6.81)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	84.7500	84.7500	84.7500	84.7500	+8.737%	3	293	0.000%
2026-04-28	77.9400	77.9400	77.9400	77.9400	+0.906%	1	293	+8.737%
2026-04-27	77.4700	77.4700	77.2400	77.2400	-11.259%	2	293	+9.723%
2026-04-16	87.0400	87.0400	87.0400	87.0400	+2.208%	60	292	-2.631%
2026-04-14	87.0300	87.0700	85.1600	85.1600	-23.630%	12	309	-0.481%
2026-04-07	111.5100	111.5100	111.5100	111.5100	-4.733%	26	318	-23.998%
2026-03-03	117.0500	117.0500	117.0500	117.0500	-0.552%	2	292	-27.595%
2026-02-11	117.7000	117.8300	117.7000	117.7000	+3.246%	150	292	-27.995%
2026-02-09	114.0000	114.0000	114.0000	114.0000	+29.855%	3	319	-25.658%
2026-01-27	87.7900	87.7900	87.7900	87.7900	-3.981%	1	322	-3.463%
2026-01-26	91.4500	91.4500	91.4300	91.4300	-7.740%	29	321	-7.306%
2026-01-21	99.1000	99.1000	99.1000	99.1000	+0.763%	2	319	-14.480%
2025-12-22	98.2600	98.3500	98.2600	98.3500	-3.626%	2	321	-13.828%
2025-12-17	101.9400	102.0500	101.9400	102.0500	-1.066%	2	320	-16.952%
2025-12-16	102.8000	103.1500	102.7500	103.1500	+4.934%	4	321	-17.838%
2025-12-11	98.3500	98.3500	98.3000	98.3000	+1.918%	2	321	-13.784%
2025-12-10	96.5000	96.5000	96.4500	96.4500	-3.182%	2	321	-12.131%
2025-12-09	99.8800	100.0000	99.6200	99.6200	-1.043%	3	321	-14.927%
2025-12-08	99.2900	100.7200	99.2900	100.6700	+1.851%	14	320	-15.814%
2025-12-05	99.1500	99.1500	98.6900	98.8400	-0.563%	10	316	-14.255%
2025-12-04	99.7900	100.3600	99.4000	99.4000	+2.538%	16	315	-14.738%
2025-12-03	96.8900	96.9400	96.8900	96.9400	+2.021%	2	312	-12.575%
2025-12-02	94.9500	95.0200	94.9500	95.0200	-2.544%	2	312	-10.808%
2025-11-28	97.5000	97.5000	97.5000	97.5000	-1.316%	16	312	-13.077%
2025-11-25	98.8000	98.8000	98.8000	98.8000	-7.160%	1	328	-14.221%
2025-11-21	108.8000	108.8000	106.4200	106.4200	+2.672%	2	329	-20.363%
2025-11-18	103.6500	103.6500	103.6500	103.6500	+25.636%	1	331	-18.234%
2025-11-04	82.5000	82.5000	82.5000	82.5000	-4.459%	1	332	+2.727%
2025-10-31	83.6900	86.3500	83.5000	86.3500	-16.026%	153	332	-1.853%
2025-10-30	102.8300	102.8300	102.8300	102.8300	+6.361%	1	340	-17.582%
2025-10-29	96.5600	96.6800	96.5600	96.6800	-7.730%	2	339	-12.340%
2025-10-10	104.7800	104.7800	104.7800	104.7800	+5.307%	4	339	-19.116%
2025-10-09	99.5000	99.5000	99.5000	99.5000	-0.778%	2	343	-14.824%
2025-10-02	100.2900	100.2900	100.2800	100.2800	-0.713%	2	341	-15.487%
2025-10-01	101.0000	101.0000	101.0000	101.0000	-1.029%	2	341	-16.089%
2025-09-26	102.0500	102.0500	102.0500	102.0500	+11.897%	2	339	-16.952%
2025-09-19	91.2000	91.2000	91.2000	91.2000	+3.636%	1	339	-7.072%
2025-09-08	88.0000	88.0000	88.0000	88.0000	-0.328%	14	340	-3.693%
2025-09-04	89.6000	89.6000	88.2900	88.2900	-8.299%	6	354	-4.010%
2025-09-03	96.6000	96.6000	96.2800	96.2800	+3.139%	3	350	-11.975%
2025-08-29	93.3500	93.3500	93.3500	93.3500	+3.401%	1	350	-9.213%
2025-08-28	92.7500	92.7500	90.0000	90.2800	-2.873%	5	350	-6.125%
2025-08-27	92.6300	92.9500	92.6300	92.9500	-0.322%	3	349	-8.822%
2025-08-26	93.4800	93.9500	93.2500	93.2500	+0.822%	4	348	-9.115%
2025-08-25	92.6000	92.6000	92.4900	92.4900	-0.974%	4	348	-8.368%
2025-08-19	93.5000	93.6500	93.4000	93.4000	+3.536%	20	351	-9.261%
2025-08-14	91.8200	91.8200	90.2100	90.2100	-6.933%	3	351	-6.053%
2025-08-13	98.2000	98.2000	96.9300	96.9300	-1.863%	4	349	-12.566%
2025-08-12	98.7700	98.7700	98.7700	98.7700	-0.212%	4	351	-14.195%
2025-08-11	98.9800	98.9800	98.9800	98.9800	+1.052%	1	355	-14.377%
2025-08-08	97.9000	97.9500	97.9000	97.9500	-1.260%	2	356	-13.476%
2025-08-06	99.5000	99.5000	99.2000	99.2000	-5.882%	3	354	-14.567%
2025-08-05	105.3200	105.4000	105.3200	105.4000	-2.543%	3	351	-19.592%
2025-08-04	104.7300	108.1500	104.7300	108.1500	+3.315%	3	354	-21.637%
2025-08-01	104.7700	104.7700	102.3400	104.6800	+16.765%	5	352	-19.039%
2025-07-31	89.6000	89.6500	89.6000	89.6500	-2.976%	16	349	-5.466%
2025-07-30	92.4500	92.4500	92.3500	92.4000	+2.439%	3	336	-8.279%
2025-07-28	90.4000	90.4000	90.2000	90.2000	-1.388%	4	337	-6.042%
2025-07-25	91.5100	91.5100	91.4700	91.4700	-0.370%	5	337	-7.347%
2025-07-24	91.8100	91.8100	91.8100	91.8100	-1.912%	1	337	-7.690%
2025-07-21	94.5500	94.5500	93.5000	93.6000	-5.023%	50	337	-9.455%
2025-07-18	98.5500	98.5500	98.5500	98.5500	+2.283%	1	360	-14.003%
2025-07-15	96.6000	96.6400	96.3500	96.3500	-5.982%	7	360	-12.039%
2025-07-08	102.0000	102.4800	102.0000	102.4800	+2.665%	3	359	-17.301%
2025-07-07	99.7200	99.8200	99.7200	99.8200	-2.577%	4	359	-15.097%
2025-07-02	103.4000	103.4000	102.4100	102.4600	-0.553%	126	358	-17.285%
2025-07-01	103.0300	103.0300	103.0300	103.0300	+2.010%	1	296	-17.742%
2025-06-30	101.0000	101.0000	101.0000	101.0000	-1.894%	4	295	-16.089%
2025-06-27	102.8200	102.9500	101.4200	102.9500	-7.452%	5	295	-17.678%
2025-06-23	111.1700	111.2400	111.1700	111.2400	+1.962%	3	292	-23.813%
2025-06-20	109.1000	109.1000	109.1000	109.1000	+2.326%	2	292	-22.319%
2025-06-17	104.7900	106.6200	104.7900	106.6200	-1.049%	3	292	-20.512%
2025-06-13	107.7500	107.7500	107.7500	107.7500	-0.508%	2	292	-21.346%
2025-06-12	108.3000	108.3000	108.3000	108.3000	+1.652%	1	291	-21.745%
2025-06-09	106.5400	106.5400	106.5400	106.5400	-2.588%	1	291	-20.452%
2025-06-06	109.3700	109.3700	109.3700	109.3700	-2.782%	2	291	-22.511%
2025-06-05	111.9000	112.5000	111.9000	112.5000	-0.442%	2	291	-24.667%
2025-06-04	113.0000	113.0000	113.0000	113.0000	-0.842%	1	290	-25.000%
2025-06-03	112.3800	113.9600	112.3800	113.9600	-1.572%	3	290	-25.632%
2025-06-02	115.7800	115.7800	115.7800	115.7800	-1.756%	7	291	-26.801%
2025-05-30	118.4000	118.4300	117.8500	117.8500	+2.863%	6	291	-28.087%
2025-05-28	115.0600	115.0600	114.5700	114.5700	-3.617%	2	292	-26.028%
2025-05-23	119.3000	119.3000	118.8700	118.8700	+0.754%	4	293	-28.704%
2025-05-22	117.4400	117.9800	116.7200	117.9800	+2.887%	8	293	-28.166%
2025-05-16	116.0000	116.0000	114.6700	114.6700	+0.544%	4	294	-26.092%
2025-05-15	115.7300	115.7300	114.0500	114.0500	+3.119%	275	295	-25.690%
2025-05-14	110.7000	110.7000	110.6000	110.6000	+2.199%	2	85	-23.373%
2025-05-13	107.1500	108.7100	106.6300	108.2200	-14.975%	141	84	-21.687%
2025-05-09	127.4500	127.4500	127.2800	127.2800	-0.562%	4	1	-33.415%
2025-05-08	126.4100	128.0000	126.4100	128.0000	-4.755%	2	1	-33.789%
2025-05-06	135.6000	135.6000	134.0500	134.3900	+1.549%	3	1	-36.937%
2025-05-05	132.3400	132.3400	132.3400	132.3400	+2.233%	1	1	-35.960%
2025-05-01	129.3500	129.4500	129.3500	129.4500	-4.352%	2	1	-34.531%
2025-04-30	138.1000	140.1100	135.3400	135.3400	+2.267%	6	1	-37.380%
2025-04-29	133.7800	133.7800	132.3400	132.3400	-2.440%	4	1	-35.960%
2025-04-24	136.3100	136.3100	135.6500	135.6500	-1.252%	3	1	-37.523%
2025-04-23	131.5500	137.4600	131.5500	137.3700	-6.551%	30	6	-38.305%
2025-04-22	150.8800	150.8800	143.6500	147.0000	-4.502%	311	6	-42.347%
2025-04-21	152.7300	153.9300	152.6600	153.9300	+5.057%	6	57	-44.943%
2025-04-17	145.1000	146.5200	145.1000	146.5200	-0.631%	11	64	-42.158%
2025-04-16	144.0900	147.7700	140.0500	147.4500	+4.693%	1,003	64	-42.523%
2025-04-15	139.9000	141.9400	137.9000	140.8400	+2.407%	107	22	-39.825%
2025-04-14	133.4100	140.4300	133.4100	137.5300	+1.483%	735	8	-38.377%
2025-04-11	136.1800	136.8700	132.1000	135.5200	+1.726%	442	1	-37.463%
2025-04-09	132.8500	133.4000	132.8500	133.2200	+5.371%	100	100	-36.383%
2025-03-19	126.0000	126.4300	126.0000	126.4300	-0.063%	10	8	-32.967%
2025-03-18	128.4700	129.5100	126.5100	126.5100	+1.672%	8	8	-33.009%
2025-03-07	125.5000	125.5000	124.4300	124.4300	0.000%	4	1	-31.889%