Dark

AMZN20271217P85
AMZN Dec 17 2027 85.00 Put (AMZN271217P00085000)
option OPRA

EOD

Jul 2, 2026

0.9200-3.158%(-0.0300)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.9200	0.9200	0.9200	0.9200	-3.158%	500	2,001	0.000%
2026-07-01	0.9500	0.9500	0.9500	0.9500	-13.636%	3	2,001	-3.158%
2026-06-26	1.1000	1.1000	1.1000	1.1000	+0.917%	4	2,004	-16.364%
2026-06-25	1.0900	1.0900	1.0900	1.0900	+14.737%	1	2,000	-15.596%
2026-06-23	0.9500	0.9600	0.9500	0.9500	-4.040%	27	2,001	-3.158%
2026-06-22	0.9300	1.0000	0.9300	0.9900	+8.791%	4	2,010	-7.071%
2026-06-18	0.9200	0.9200	0.9100	0.9100	+3.409%	2	2,010	+1.099%
2026-06-15	0.8900	0.8900	0.8300	0.8800	-4.348%	11	2,010	+4.545%
2026-06-12	0.9200	0.9200	0.9200	0.9200	-6.122%	1	2,021	0.000%
2026-06-10	0.9600	0.9800	0.9600	0.9800	0.000%	11	2,021	-6.122%
2026-06-08	0.9800	0.9800	0.9800	0.9800	+25.641%	1	2,022	-6.122%
2026-06-05	0.8500	0.8600	0.7800	0.7800	-8.235%	22	2,023	+17.949%
2026-06-04	0.8000	0.8700	0.7900	0.8500	+21.429%	36	2,045	+8.235%
2026-05-29	0.7000	0.7000	0.7000	0.7000	-7.895%	3	2,024	+31.429%
2026-05-28	0.7500	0.8000	0.7500	0.7600	+1.333%	162	2,026	+21.053%
2026-05-27	0.7500	0.7500	0.7500	0.7500	+2.740%	1	2,027	+22.667%
2026-05-26	0.7600	0.7600	0.7300	0.7300	+2.817%	3	2,026	+26.027%
2026-05-20	0.7100	0.7100	0.7100	0.7100	-5.333%	1	2,025	+29.577%
2026-05-18	0.7500	0.7500	0.7500	0.7500	+5.634%	5	2,024	+22.667%
2026-05-14	0.7100	0.7100	0.7100	0.7100	+1.429%	1	2,024	+29.577%
2026-05-13	0.7600	0.7600	0.7000	0.7000	-7.895%	8	2,031	+31.429%
2026-05-11	0.7600	0.7600	0.7400	0.7600	+4.110%	37	2,031	+21.053%
2026-05-08	0.7500	0.7700	0.7300	0.7300	0.000%	23	2,067	+26.027%
2026-05-07	0.8200	0.8200	0.7000	0.7300	-1.351%	339	2,058	+26.027%
2026-05-06	0.7500	0.8000	0.7400	0.7400	-14.943%	170	1,762	+24.324%
2026-05-04	0.8500	0.8700	0.8500	0.8700	+3.571%	14	1,712	+5.747%
2026-04-30	0.7300	0.9200	0.7300	0.8400	-6.667%	56	1,711	+9.524%
2026-04-29	0.9200	0.9200	0.9000	0.9000	-10.000%	26	1,686	+2.222%
2026-04-28	1.0100	1.0300	1.0000	1.0000	-3.846%	80	1,711	-8.000%
2026-04-27	1.0500	1.0500	1.0400	1.0400	+0.971%	37	1,771	-11.538%
2026-04-24	1.0900	1.0900	1.0300	1.0300	-10.435%	2	1,788	-10.680%
2026-04-21	1.1500	1.1500	1.1500	1.1500	-4.167%	3	1,786	-20.000%
2026-04-17	1.1500	1.2000	1.0100	1.2000	+8.108%	32	1,786	-23.333%
2026-04-15	1.1100	1.1100	1.1100	1.1100	-7.500%	20	1,818	-17.117%
2026-04-14	1.2600	1.2600	1.2000	1.2000	-13.043%	5	1,808	-23.333%
2026-04-13	1.4200	1.4200	1.3400	1.3800	-4.167%	22	1,808	-33.333%
2026-04-10	1.3400	1.4400	1.3400	1.4400	-2.703%	68	1,813	-36.111%
2026-04-08	1.4800	1.4800	1.4800	1.4800	-20.000%	1	1,809	-37.838%
2026-04-06	1.8500	1.8500	1.8500	1.8500	+1.093%	1	1,808	-50.270%
2026-04-02	1.8300	1.8300	1.8300	1.8300	+7.647%	1	1,808	-49.727%
2026-04-01	1.8000	1.8000	1.7000	1.7000	-20.561%	4	1,808	-45.882%
2026-03-30	2.1400	2.1400	2.1400	2.1400	+0.943%	1	1,809	-57.009%
2026-03-27	2.1900	2.1900	2.1200	2.1200	+12.169%	51	1,810	-56.604%
2026-03-26	1.8900	1.8900	1.8900	1.8900	+4.420%	1	1,855	-51.323%
2026-03-24	1.7800	1.8100	1.7800	1.8100	-4.233%	2	1,854	-49.171%
2026-03-19	1.8900	1.8900	1.8900	1.8900	+8.000%	4	1,853	-51.323%
2026-03-18	1.7500	1.7500	1.7500	1.7500	-8.377%	1	1,849	-47.429%
2026-03-16	1.9100	1.9100	1.9100	1.9100	-4.975%	14	1,849	-51.832%
2026-03-13	2.0100	2.0100	2.0100	2.0100	+4.145%	2	1,835	-54.229%
2026-03-12	1.9300	1.9300	1.9300	1.9300	+6.630%	1	1,833	-52.332%
2026-03-11	1.8100	1.8100	1.8100	1.8100	+0.556%	30	1,832	-49.171%
2026-03-10	1.8500	1.8500	1.7800	1.8000	-12.621%	45	1,819	-48.889%
2026-03-09	2.0600	2.0600	2.0600	2.0600	-5.069%	2	1,829	-55.340%
2026-03-03	2.1700	2.1700	2.1700	2.1700	+10.152%	2	1,830	-57.604%
2026-02-26	1.9500	1.9700	1.9500	1.9700	+6.486%	3	1,828	-53.299%
2026-02-25	1.8500	1.8500	1.8500	1.8500	-4.639%	4	1,830	-50.270%
2026-02-24	1.9200	1.9400	1.8600	1.9400	-5.366%	7	1,830	-52.577%
2026-02-23	2.0900	2.1000	2.0500	2.0500	+0.490%	24	1,825	-55.122%
2026-02-19	2.0400	2.0400	2.0400	2.0400	+7.368%	1	1,802	-54.902%
2026-02-18	2.0200	2.0200	1.9000	1.9000	-9.524%	58	1,801	-51.579%
2026-02-17	2.1300	2.1300	2.1000	2.1000	+3.960%	3	1,822	-56.190%
2026-02-13	2.0200	2.0200	2.0200	2.0200	-4.717%	1	1,823	-54.455%
2026-02-12	1.9500	2.1200	1.9500	2.1200	+7.614%	204	1,823	-56.604%
2026-02-11	1.9500	1.9700	1.9500	1.9700	+5.348%	15	1,636	-53.299%
2026-02-10	1.8300	1.8700	1.8300	1.8700	-6.030%	2	1,623	-50.802%
2026-02-09	1.9000	1.9900	1.9000	1.9900	+4.188%	57	1,621	-53.769%
2026-02-06	1.8800	1.9400	1.8200	1.9100	+9.143%	537	1,564	-51.832%
2026-02-05	1.7500	1.7500	1.7500	1.7500	+38.889%	4	1,080	-47.429%
2026-02-03	1.2600	1.2600	1.2600	1.2600	+5.000%	15	1,080	-26.984%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-6.977%	1	1,094	-23.333%
2026-01-30	1.2900	1.2900	1.2900	1.2900	+0.781%	1	1,095	-28.682%
2026-01-28	1.2800	1.2800	1.2800	1.2800	-2.290%	2	1,094	-28.125%
2026-01-26	1.3000	1.3100	1.3000	1.3100	+1.550%	25	1,094	-29.771%
2026-01-23	1.2700	1.2900	1.2700	1.2900	-11.644%	30	1,074	-28.682%
2026-01-21	1.4200	1.4600	1.4200	1.4600	+0.690%	26	1,064	-36.986%
2026-01-20	1.4100	1.4500	1.4100	1.4500	-5.844%	30	1,038	-36.552%
2026-01-14	1.5400	1.5400	1.5400	1.5400	+19.380%	25	1,028	-40.260%
2026-01-13	1.2900	1.2900	1.2900	1.2900	+0.781%	4	1,017	-28.682%
2026-01-09	1.3300	1.3300	1.2800	1.2800	-6.569%	12	1,013	-28.125%
2026-01-08	1.3700	1.3700	1.3700	1.3700	-4.196%	2	1,013	-32.847%
2026-01-07	1.4300	1.4300	1.4300	1.4300	-7.143%	1	1,013	-35.664%
2026-01-05	1.5300	1.5400	1.5300	1.5400	-6.667%	2	1,012	-40.260%
2026-01-02	1.4700	1.6600	1.4700	1.6500	+6.452%	36	1,012	-44.242%
2025-12-30	1.5500	1.5500	1.5500	1.5500	+1.307%	1	1,010	-40.645%
2025-12-29	1.5300	1.5300	1.5300	1.5300	-4.375%	1	1,010	-39.869%
2025-12-24	1.6000	1.6000	1.6000	1.6000	-1.235%	1	1,011	-42.500%
2025-12-23	1.6300	1.6300	1.5500	1.6200	-7.955%	102	1,011	-43.210%
2025-12-17	1.7600	1.7600	1.7600	1.7600	+2.924%	1	948	-47.727%
2025-12-12	1.7200	1.7200	1.7100	1.7100	+3.012%	16	948	-46.199%
2025-12-11	1.7000	1.7000	1.6600	1.6600	-2.924%	80	948	-44.578%
2025-12-10	1.7100	1.7100	1.7100	1.7100	-7.568%	1	941	-46.199%
2025-12-04	1.8500	1.8500	1.8500	1.8500	+5.714%	2	942	-50.270%
2025-12-02	1.7300	1.7500	1.7300	1.7500	-0.568%	13	942	-47.429%
2025-12-01	1.7500	1.7600	1.7500	1.7600	+6.667%	2	932	-47.727%
2025-11-28	1.6500	1.6500	1.6500	1.6500	-15.385%	20	931	-44.242%
2025-11-25	1.9500	1.9500	1.9500	1.9500	-0.510%	1	915	-52.821%
2025-11-24	1.9600	1.9600	1.9600	1.9600	+5.376%	1	914	-53.061%
2025-11-20	1.8600	1.8600	1.8600	1.8600	-8.374%	1	914	-50.538%
2025-11-19	2.0100	2.0300	2.0100	2.0300	+3.046%	2	915	-54.680%
2025-11-18	1.9700	1.9700	1.9700	1.9700	+14.535%	1	915	-53.299%
2025-11-14	1.7200	1.7200	1.7200	1.7200	+13.907%	1	914	-46.512%
2025-11-13	1.5100	1.5100	1.5100	1.5100	-0.658%	2	914	-39.073%
2025-11-07	1.5300	1.5300	1.5200	1.5200	+18.750%	21	914	-39.474%
2025-11-05	1.2500	1.2800	1.2500	1.2800	-2.290%	10	914	-28.125%
2025-11-04	1.3100	1.3100	1.3100	1.3100	+7.377%	1	904	-29.771%
2025-11-03	1.2300	1.2500	1.1400	1.2200	-6.154%	25	893	-24.590%
2025-10-31	1.1600	1.3300	1.1600	1.3000	-10.959%	9	893	-29.231%
2025-10-30	1.5400	1.5400	1.4600	1.4600	+3.546%	2	885	-36.986%
2025-10-29	1.4100	1.4100	1.4100	1.4100	-2.083%	2	883	-34.752%
2025-10-28	1.4400	1.4400	1.4400	1.4400	-1.370%	3	885	-36.111%
2025-10-27	1.4600	1.5000	1.4600	1.4600	0.000%	16	893	-36.986%
2025-10-24	1.5500	1.5500	1.4600	1.4600	-12.575%	3	893	-36.986%
2025-10-23	1.6700	1.6700	1.6700	1.6700	-7.735%	1	891	-44.910%
2025-10-20	1.8100	1.8100	1.8100	1.8100	-9.045%	1	890	-49.171%
2025-10-17	2.1000	2.1000	1.9900	1.9900	+1.531%	2	889	-53.769%
2025-10-16	1.9600	1.9600	1.9600	1.9600	-4.390%	5	887	-53.061%
2025-10-15	2.0500	2.0500	2.0500	2.0500	+10.215%	3	882	-55.122%
2025-10-14	2.0000	2.0000	1.8600	1.8600	+5.682%	5	879	-50.538%
2025-10-13	1.7600	1.7600	1.7600	1.7600	+3.529%	2	875	-47.727%
2025-10-10	1.7000	1.7000	1.7000	1.7000	+11.842%	1	875	-45.882%
2025-10-09	1.5200	1.5200	1.5200	1.5200	-1.935%	1	875	-39.474%
2025-10-03	1.5500	1.5500	1.5500	1.5500	+5.442%	1	874	-40.645%
2025-10-01	1.7700	1.7700	1.4700	1.4700	-4.545%	2	873	-37.415%
2025-09-30	1.5000	1.5400	1.5000	1.5400	+3.356%	3	874	-40.260%
2025-09-26	1.4900	1.4900	1.4900	1.4900	-6.289%	2	873	-38.255%
2025-09-25	1.5100	1.5900	1.5100	1.5900	+6.000%	7	875	-42.138%
2025-09-24	1.5000	1.5000	1.5000	1.5000	+2.041%	1	872	-38.667%
2025-09-23	1.4600	1.4700	1.4600	1.4700	+13.077%	2	872	-37.415%
2025-09-15	1.3000	1.3000	1.3000	1.3000	-5.797%	1	871	-29.231%
2025-09-12	1.3800	1.3800	1.3800	1.3800	+6.154%	1	870	-33.333%
2025-09-11	1.3000	1.3000	1.3000	1.3000	0.000%	2	870	-29.231%
2025-09-10	1.2900	1.3100	1.2700	1.3000	+8.333%	16	868	-29.231%
2025-09-09	1.2700	1.2700	1.2000	1.2000	-3.226%	5	852	-23.333%
2025-09-08	1.2400	1.2400	1.2400	1.2400	+5.085%	15	849	-25.806%
2025-09-05	1.1800	1.1800	1.1800	1.1800	0.000%	1	834	-22.034%
2025-09-04	1.1800	1.1800	1.1800	1.1800	-7.813%	3	833	-22.034%
2025-09-03	1.2800	1.2900	1.2800	1.2800	-0.775%	48	830	-28.125%
2025-09-02	1.3200	1.3200	1.2900	1.2900	+9.322%	6	784	-28.682%
2025-08-29	1.1800	1.1800	1.1800	1.1800	-0.840%	4	775	-22.034%
2025-08-28	1.1600	1.1900	1.1600	1.1900	-0.833%	87	775	-22.689%
2025-08-26	1.2000	1.2000	1.2000	1.2000	-9.774%	10	708	-23.333%
2025-08-21	1.3300	1.3500	1.2900	1.3300	+12.712%	29	708	-30.827%
2025-08-19	1.1800	1.1800	1.1800	1.1800	+5.357%	3	698	-22.034%
2025-08-18	1.1200	1.1200	1.1200	1.1200	+1.818%	1	695	-17.857%
2025-08-13	1.1000	1.1000	1.1000	1.1000	-8.333%	2	694	-16.364%
2025-08-11	1.1900	1.2000	1.1900	1.2000	0.000%	21	692	-23.333%
2025-08-06	1.2300	1.2300	1.2000	1.2000	-2.439%	6	671	-23.333%
2025-08-05	1.2500	1.2500	1.2300	1.2300	-6.107%	11	670	-25.203%
2025-08-04	1.3100	1.3100	1.3100	1.3100	-6.429%	1	681	-29.771%
2025-08-01	1.3000	1.4000	1.3000	1.4000	+26.126%	18	680	-34.286%
2025-07-31	1.1100	1.1100	1.1100	1.1100	-8.264%	100	666	-17.117%
2025-07-30	1.2100	1.2100	1.2100	1.2100	+7.080%	40	566	-23.967%
2025-07-28	1.0800	1.1300	1.0800	1.1300	-1.739%	4	606	-18.584%
2025-07-25	1.1500	1.1500	1.1500	1.1500	-2.542%	5	604	-20.000%
2025-07-24	1.2000	1.2000	1.1700	1.1800	-6.349%	12	599	-22.034%
2025-07-23	1.3000	1.3000	1.2600	1.2600	-8.029%	11	606	-26.984%
2025-07-22	1.3700	1.3700	1.3700	1.3700	+2.239%	51	596	-32.847%
2025-07-21	1.3700	1.3900	1.3400	1.3400	-2.899%	37	546	-31.343%
2025-07-18	1.3800	1.3800	1.3800	1.3800	-6.122%	2	559	-33.333%
2025-07-16	1.4900	1.4900	1.4700	1.4700	+2.797%	31	557	-37.415%
2025-07-15	1.4000	1.4300	1.4000	1.4300	-3.378%	2	539	-35.664%
2025-07-14	1.4800	1.4900	1.4700	1.4800	-5.732%	32	538	-37.838%
2025-07-10	1.8200	1.8200	1.5700	1.5700	-7.101%	3	536	-41.401%
2025-07-09	1.6900	1.6900	1.6900	1.6900	-3.429%	1	535	-45.562%
2025-07-03	1.7700	1.8100	1.7500	1.7500	-7.895%	4	534	-47.429%
2025-07-02	1.9000	1.9000	1.9000	1.9000	+7.955%	1	534	-51.579%
2025-07-01	1.7600	1.7600	1.7600	1.7600	-6.383%	25	536	-47.727%
2025-06-30	1.8800	1.8800	1.8800	1.8800	-0.529%	1	511	-51.064%
2025-06-27	1.8900	1.8900	1.8900	1.8900	-0.526%	10	510	-51.323%
2025-06-26	2.0800	2.0800	1.9000	1.9000	-7.317%	6	520	-51.579%
2025-06-25	2.0500	2.0500	2.0500	2.0500	-13.502%	1	523	-55.122%
2025-06-23	2.3700	2.3700	2.3700	2.3700	+0.851%	8	524	-61.181%
2025-06-20	2.3300	2.3500	2.3300	2.3500	+4.911%	26	516	-60.851%
2025-06-18	2.2300	2.2400	2.2000	2.2400	-4.681%	193	328	-58.929%
2025-06-13	2.2700	2.3500	2.2700	2.3500	+3.982%	6	328	-60.851%
2025-06-10	1.9300	2.2600	1.9300	2.2600	+3.196%	11	327	-59.292%
2025-06-06	2.1500	2.2000	2.1500	2.1900	-2.667%	6	316	-57.991%
2025-06-05	2.3600	2.3600	2.2500	2.2500	-2.174%	23	316	-59.111%
2025-06-04	2.3000	2.3000	2.3000	2.3000	+5.505%	1	315	-60.000%
2025-06-03	2.1800	2.1800	2.1800	2.1800	+15.344%	3	315	-57.798%
2025-05-30	1.8900	1.8900	1.8900	1.8900	-16.740%	2	313	-51.323%
2025-05-27	2.2500	2.2700	2.1900	2.2700	-10.980%	80	313	-59.471%
2025-05-23	2.5500	2.5500	2.5500	2.5500	+12.832%	4	231	-63.922%
2025-05-21	2.5000	2.5000	2.2600	2.2600	-10.317%	5	231	-59.292%
2025-05-20	2.4000	2.5200	2.3600	2.5200	+1.205%	23	230	-63.492%
2025-05-19	2.4900	2.4900	2.4900	2.4900	+5.957%	1	213	-63.052%
2025-05-16	2.2700	2.3500	2.2700	2.3500	-2.490%	110	213	-60.851%
2025-05-15	2.4100	2.4100	2.4100	2.4100	+8.072%	1	158	-61.826%
2025-05-14	2.1900	2.2300	2.0000	2.2300	+11.500%	80	158	-58.744%
2025-05-13	1.7600	2.3300	1.7600	2.0000	-19.355%	12	113	-54.000%
2025-05-12	2.5700	2.5700	2.4400	2.4800	-8.824%	3	111	-62.903%
2025-05-09	2.7200	2.7200	2.7200	2.7200	-4.225%	2	110	-66.176%
2025-05-08	2.8400	2.8400	2.8400	2.8400	+0.353%	1	109	-67.606%
2025-05-07	2.7600	2.8300	2.7600	2.8300	-4.392%	10	109	-67.491%
2025-05-05	3.3600	4.8100	2.8600	2.9600	+2.778%	5	99	-68.919%
2025-05-02	2.7500	3.0800	2.6000	2.8800	-2.373%	16	96	-68.056%
2025-05-01	2.7500	2.9500	2.7500	2.9500	-4.221%	2	97	-68.814%
2025-04-30	3.0500	3.0800	3.0500	3.0800	+18.462%	3	95	-70.130%
2025-04-29	2.6000	2.6000	2.6000	2.6000	-10.345%	2	92	-64.615%
2025-04-28	2.9000	2.9000	2.9000	2.9000	+7.407%	1	90	-68.276%
2025-04-25	2.7000	2.7000	2.7000	2.7000	-3.571%	2	90	-65.926%
2025-04-24	2.8000	2.8000	2.8000	2.8000	-8.197%	1	89	-67.143%
2025-04-23	3.0500	3.0500	3.0500	3.0500	-17.568%	1	88	-69.836%
2025-04-22	3.8300	3.8900	3.7000	3.7000	-13.953%	32	87	-75.135%
2025-04-21	3.8100	4.4000	3.8100	4.3000	+11.688%	18	59	-78.605%
2025-04-17	3.8500	3.8500	3.8500	3.8500	+4.054%	3	48	-76.104%
2025-04-16	3.1900	3.7000	3.1900	3.7000	+7.246%	25	48	-75.135%
2025-04-14	3.3400	3.5700	3.3400	3.4500	-5.479%	7	23	-73.333%
2025-04-11	3.6500	3.6500	3.6500	3.6500	-14.118%	2	17	-74.795%
2025-04-10	3.6500	4.2500	3.5000	4.2500	+6.250%	15	16	-78.353%
2025-04-09	3.7100	4.0000	3.7100	4.0000	0.000%	7	7	-77.000%