Dark

AMZN20271217P95
AMZN Dec 17 2027 95.00 Put (AMZN271217P00095000)
option OPRA

EOD

Aug 20, 2026

0.6400-1.538%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6400	0.6400	0.6400	0.6400	-1.538%	1	301	0.000%
2026-08-14	0.6500	0.6500	0.6500	0.6500	-1.515%	4	302	-1.538%
2026-08-13	0.6600	0.6600	0.6600	0.6600	-38.318%	2	302	-3.030%
2026-07-27	1.0700	1.0700	1.0700	1.0700	-5.310%	1	302	-40.187%
2026-07-24	1.1300	1.1300	1.1300	1.1300	-10.317%	2	302	-43.363%
2026-07-06	1.2600	1.2600	1.2600	1.2600	-12.500%	1	302	-49.206%
2026-06-23	1.4400	1.4400	1.4400	1.4400	+18.033%	2	301	-55.556%
2026-06-15	1.2200	1.2200	1.2200	1.2200	-9.630%	1	299	-47.541%
2026-06-09	1.3500	1.3500	1.3500	1.3500	+3.846%	1	299	-52.593%
2026-06-05	1.3000	1.3000	1.3000	1.3000	+23.810%	3	299	-50.769%
2026-06-01	1.0500	1.0500	1.0500	1.0500	+5.000%	1	299	-39.048%
2026-05-27	1.0000	1.0000	1.0000	1.0000	-4.762%	2	299	-36.000%
2026-05-11	1.0500	1.0500	1.0500	1.0500	+3.960%	1	299	-39.048%
2026-05-08	1.0100	1.0100	1.0100	1.0100	-0.980%	2	299	-36.634%
2026-05-06	1.0200	1.0200	1.0200	1.0200	-11.304%	2	299	-37.255%
2026-04-30	1.1500	1.1500	1.1500	1.1500	-18.440%	1	297	-44.348%
2026-04-24	1.4100	1.4100	1.4100	1.4100	-28.788%	3	296	-54.610%
2026-04-13	1.9800	1.9800	1.9800	1.9800	-26.119%	2	299	-67.677%
2026-03-20	2.6800	2.6800	2.6800	2.6800	+18.062%	1	301	-76.119%
2026-03-17	2.2700	2.2700	2.2700	2.2700	-20.070%	5	300	-71.806%
2026-03-09	2.8400	2.8400	2.8400	2.8400	-6.579%	1	305	-77.465%
2026-03-03	3.0400	3.0400	3.0400	3.0400	+4.828%	1	306	-78.947%
2026-02-27	2.9000	2.9000	2.9000	2.9000	+10.266%	1	305	-77.931%
2026-02-24	2.6000	2.6300	2.6000	2.6300	-1.866%	2	306	-75.665%
2026-02-20	2.6800	2.6800	2.6800	2.6800	-4.286%	1	304	-76.119%
2026-02-19	2.8000	2.8000	2.8000	2.8000	+1.818%	1	303	-77.143%
2026-02-18	2.7500	2.7500	2.7500	2.7500	-0.362%	2	302	-76.727%
2026-02-12	2.7600	2.7600	2.7600	2.7600	+5.344%	1	302	-76.812%
2026-02-11	2.6200	2.6200	2.6200	2.6200	+4.800%	1	302	-75.573%
2026-02-10	2.5000	2.5000	2.5000	2.5000	-1.961%	3	302	-74.400%
2026-02-09	2.4900	2.5500	2.4900	2.5500	-2.672%	4	299	-74.902%
2026-02-06	2.8000	2.9000	2.6200	2.6200	+10.549%	3	301	-75.573%
2026-02-05	2.3700	2.3700	2.3700	2.3700	+13.397%	1	301	-72.996%
2026-02-04	2.0900	2.0900	2.0900	2.0900	+19.429%	3	301	-69.378%
2026-01-29	1.7500	1.7500	1.7500	1.7500	-9.794%	1	301	-63.429%
2026-01-22	1.9400	1.9400	1.9400	1.9400	+5.435%	3	301	-67.010%
2026-01-13	1.8400	1.8400	1.8400	1.8400	-4.167%	1	304	-65.217%
2026-01-06	1.9200	1.9200	1.9200	1.9200	-9.005%	1	304	-66.667%
2025-12-29	2.1100	2.1100	2.1100	2.1100	-16.929%	1	304	-69.668%
2025-12-08	2.5400	2.5400	2.5400	2.5400	+4.527%	1	304	-74.803%
2025-12-03	2.4300	2.4300	2.4300	2.4300	-21.865%	1	303	-73.663%
2025-11-21	3.1100	3.1100	3.1100	3.1100	+1.967%	1	303	-79.421%
2025-11-20	3.0500	3.0500	3.0500	3.0500	+38.009%	2	303	-79.016%
2025-11-13	2.1800	2.2100	2.1800	2.2100	+11.616%	2	303	-71.041%
2025-11-11	1.9800	1.9800	1.9800	1.9800	-8.756%	1	305	-67.677%
2025-11-07	2.1700	2.1700	2.1700	2.1700	+8.500%	1	305	-70.507%
2025-11-06	2.0000	2.0000	2.0000	2.0000	+18.343%	1	306	-68.000%
2025-11-03	1.6900	1.6900	1.6900	1.6900	-14.646%	2	308	-62.130%
2025-10-27	1.9800	1.9800	1.9800	1.9800	-6.161%	5	305	-67.677%
2025-10-24	2.1100	2.1100	2.1100	2.1100	-22.711%	1	305	-69.668%
2025-10-17	2.7500	2.7500	2.7300	2.7300	+3.802%	2	306	-76.557%
2025-10-14	2.6300	2.6300	2.6300	2.6300	+14.348%	10	306	-75.665%
2025-10-10	2.3000	2.3000	2.3000	2.3000	+3.604%	1	296	-72.174%
2025-10-06	2.2200	2.2200	2.2200	2.2200	+3.738%	1	296	-71.171%
2025-10-02	2.1400	2.1400	2.1400	2.1400	+3.382%	1	295	-70.093%
2025-09-30	2.0100	2.0700	2.0000	2.0700	+21.053%	4	295	-69.082%
2025-09-08	1.7100	1.7100	1.7100	1.7100	+0.588%	2	295	-62.573%
2025-08-22	1.7000	1.7000	1.7000	1.7000	-2.857%	1	295	-62.353%
2025-08-20	1.7500	1.7500	1.7500	1.7500	+7.362%	1	294	-63.429%
2025-08-19	1.6300	1.6300	1.6300	1.6300	+5.161%	1	293	-60.736%
2025-08-13	1.5500	1.5500	1.5500	1.5500	-4.321%	1	294	-58.710%
2025-08-08	1.6200	1.6200	1.6200	1.6200	+3.185%	2	294	-60.494%
2025-08-07	1.6000	1.6000	1.5700	1.5700	-4.848%	11	292	-59.236%
2025-08-06	1.6500	1.6500	1.6500	1.6500	-13.158%	10	302	-61.212%
2025-08-01	1.9300	1.9300	1.9000	1.9000	+22.581%	7	292	-66.316%
2025-07-31	1.5500	1.5500	1.5500	1.5500	-7.186%	2	292	-58.710%
2025-07-30	1.6900	1.6900	1.6700	1.6700	+6.369%	6	292	-61.677%
2025-07-28	1.5200	1.6200	1.5200	1.5700	-15.591%	7	297	-59.236%
2025-07-22	1.8000	1.8600	1.8000	1.8600	-2.618%	4	297	-65.591%
2025-07-18	1.9100	1.9100	1.9100	1.9100	-5.911%	2	295	-66.492%
2025-07-14	2.0000	2.0900	2.0000	2.0300	-9.375%	3	294	-68.473%
2025-07-10	2.2400	2.2400	2.2400	2.2400	-5.485%	1	293	-71.429%
2025-07-09	2.2500	2.3700	2.2500	2.3700	+5.804%	33	294	-72.996%
2025-07-07	2.4200	2.4200	2.2400	2.2400	-14.504%	2	296	-71.429%
2025-06-27	2.6200	2.6200	2.6200	2.6200	-17.610%	1	296	-75.573%
2025-06-23	3.1800	3.1800	3.1800	3.1800	-2.154%	2	297	-79.874%
2025-06-20	3.2500	3.2500	3.2500	3.2500	+6.557%	2	296	-80.308%
2025-06-18	3.0500	3.0500	3.0500	3.0500	0.000%	1	297	-79.016%
2025-06-12	3.2000	3.2000	3.0500	3.0500	+8.929%	2	297	-79.016%
2025-06-09	2.8000	2.8000	2.8000	2.8000	-9.677%	2	297	-77.143%
2025-06-05	3.1000	3.1000	3.1000	3.1000	-12.676%	3	299	-79.355%
2025-05-30	3.5500	3.5500	3.5500	3.5500	+1.429%	6	299	-81.972%
2025-05-21	3.4000	3.5000	3.4000	3.5000	+7.692%	6	299	-81.714%
2025-05-19	3.2500	3.2500	3.2500	3.2500	-2.985%	1	299	-80.308%
2025-05-15	3.3500	3.3500	3.3500	3.3500	+5.346%	2	299	-80.896%
2025-05-13	3.1800	3.1800	3.1800	3.1800	-19.494%	2	298	-79.874%
2025-05-08	3.9500	3.9500	3.9500	3.9500	-8.140%	1	300	-83.797%
2025-05-05	4.3000	4.3000	4.3000	4.3000	+17.808%	1	300	-85.116%
2025-05-02	3.6500	3.6500	3.6500	3.6500	-15.116%	4	299	-82.466%
2025-04-30	4.0700	4.3000	4.0700	4.3000	+8.861%	2	299	-85.116%
2025-04-28	3.9500	3.9500	3.9500	3.9500	-1.250%	1	299	-83.797%
2025-04-24	4.1500	4.1500	4.0000	4.0000	-6.977%	6	299	-84.000%
2025-04-23	4.3000	4.3000	4.0400	4.3000	-21.101%	200	299	-85.116%
2025-04-22	5.4500	5.4500	5.4500	5.4500	-6.034%	5	367	-88.257%
2025-04-21	5.8000	5.8000	5.8000	5.8000	+24.731%	5	372	-88.966%
2025-04-15	4.8000	4.8000	4.6500	4.6500	-2.105%	2	367	-86.237%
2025-04-14	4.4400	4.7500	4.4400	4.7500	-11.215%	2	365	-86.526%
2025-04-11	5.4100	5.4100	5.0000	5.3500	+1.326%	8	366	-88.037%
2025-04-10	4.8000	5.3200	4.8000	5.2800	+20.824%	332	362	-87.879%
2025-04-09	5.5700	6.0500	4.3700	4.3700	-25.932%	43	151	-85.355%
2025-04-08	4.7500	5.9000	4.7500	5.9000	+15.686%	6	116	-89.153%
2025-04-07	6.6000	6.6000	5.1000	5.1000	0.000%	13	110	-87.451%
2025-04-04	8.4900	8.4900	5.0000	5.1000	+6.250%	108	98	-87.451%
2025-04-03	4.6400	4.8000	4.4100	4.8000	+37.143%	47	49	-86.667%
2025-04-02	3.8000	3.8000	3.5000	3.5000	0.000%	2	2	-81.714%