Dark

AMZN20281215P270
AMZN Dec 15 2028 270.00 Put (AMZN281215P00270000)
option OPRA

EOD

Aug 20, 2026

50.83+2.895%(+1.43)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	50.0000	50.8300	50.0000	50.8300	+2.895%	3	2,223	0.000%
2026-08-19	50.0000	50.3600	49.4000	49.4000	-2.429%	37	2,221	+2.895%
2026-08-18	50.6300	50.6300	50.6300	50.6300	-0.472%	1	2,212	+0.395%
2026-08-17	49.9500	50.8700	49.9500	50.8700	+2.457%	3	2,212	-0.079%
2026-08-14	49.8500	49.8500	49.5000	49.6500	+0.812%	19	2,212	+2.377%
2026-08-13	49.3600	49.3600	48.7000	49.2500	+0.860%	404	1,827	+3.208%
2026-08-12	48.1500	48.9500	48.1500	48.8300	+3.017%	12	1,927	+4.096%
2026-08-11	47.4000	47.4000	47.4000	47.4000	+2.553%	5	1,929	+7.236%
2026-08-10	46.2800	46.2800	46.2200	46.2200	-2.592%	2	1,924	+9.974%
2026-08-07	47.5000	47.6100	46.5000	47.4500	-2.806%	506	1,800	+7.123%
2026-08-06	48.1500	48.8200	46.7100	48.8200	+2.434%	39	1,523	+4.117%
2026-08-05	47.2400	48.7000	47.2300	47.6600	+0.549%	17	1,518	+6.651%
2026-08-04	47.6200	47.6200	46.2500	47.4000	+5.497%	10	1,503	+7.236%
2026-08-03	45.5000	45.5000	44.2500	44.9300	-7.456%	84	1,504	+13.132%
2026-07-31	48.2500	50.2000	48.2500	48.5500	-25.742%	668	1,519	+4.696%
2026-07-28	65.3800	65.3800	65.3800	65.3800	+0.817%	1	1,393	-22.255%
2026-07-27	64.8500	64.8500	64.8500	64.8500	-0.992%	1	1,393	-21.619%
2026-07-23	65.1800	65.5000	65.1800	65.5000	+10.177%	11	1,394	-22.397%
2026-07-21	59.2800	59.5400	59.2800	59.4500	+1.399%	162	1,384	-14.500%
2026-07-20	59.4300	59.4300	58.6300	58.6300	-2.120%	7	1,392	-13.304%
2026-07-17	59.7300	59.9000	59.7300	59.9000	+4.246%	2	1,396	-15.142%
2026-07-16	57.4600	57.4600	57.4600	57.4600	+0.279%	5	1,395	-11.538%
2026-07-15	57.3000	57.3000	57.3000	57.3000	-4.116%	20	1,395	-11.291%
2026-07-13	60.0600	60.0600	59.5900	59.7600	-1.872%	18	1,415	-14.943%
2026-07-10	61.2000	61.3000	60.8500	60.9000	-3.410%	12	1,417	-16.535%
2026-07-08	62.4400	63.0900	62.1200	63.0500	+2.138%	92	1,411	-19.381%
2026-07-07	62.2500	62.6100	61.6900	61.7300	-1.938%	237	1,365	-17.658%
2026-07-02	63.4500	63.4500	62.9500	62.9500	-1.717%	34	1,241	-19.253%
2026-06-30	64.0500	64.0500	64.0500	64.0500	+1.041%	5	1,241	-20.640%
2026-06-29	63.3900	63.3900	63.3900	63.3900	-7.134%	2	1,236	-19.814%
2026-06-26	68.2600	68.2600	68.2600	68.2600	-1.925%	2	1,237	-25.535%
2026-06-25	69.7200	70.0000	69.6000	69.6000	+5.375%	3	1,235	-26.968%
2026-06-23	65.6000	66.0500	65.6000	66.0500	+3.203%	14	1,237	-23.043%
2026-06-17	63.2500	64.0000	62.9700	64.0000	+6.631%	55	1,239	-20.578%
2026-06-15	60.6700	60.6700	60.0000	60.0200	-7.476%	34	1,265	-15.312%
2026-06-12	64.8700	64.8700	64.8700	64.8700	+0.730%	1	1,255	-21.643%
2026-06-11	64.5000	64.5000	64.4000	64.4000	+2.222%	2	1,255	-21.071%
2026-06-10	63.0000	63.0000	63.0000	63.0000	+2.857%	1	1,255	-19.317%
2026-06-09	62.2100	62.5800	61.2500	61.2500	+0.033%	65	1,254	-17.012%
2026-06-08	60.4700	61.2300	60.4700	61.2300	+7.553%	9	1,205	-16.985%
2026-06-04	57.2900	57.4100	56.7300	56.9300	-3.279%	75	1,200	-10.715%
2026-06-03	58.0300	60.1000	57.2000	58.8600	+7.291%	525	1,137	-13.643%
2026-06-02	54.4000	54.8600	54.4000	54.8600	+2.927%	3	744	-7.346%
2026-06-01	52.5800	53.3000	52.5800	53.3000	+8.444%	261	743	-4.634%
2026-05-29	49.5500	49.5500	48.9000	49.1500	-0.102%	11	521	+3.418%
2026-05-28	49.8800	49.8800	49.2000	49.2000	-0.966%	7	522	+3.313%
2026-05-27	49.2600	49.6800	49.2600	49.6800	-2.397%	4	515	+2.315%
2026-05-26	49.7100	51.4000	49.7100	50.9000	+2.642%	26	512	-0.138%
2026-05-21	50.7200	50.8600	49.4000	49.5900	-2.917%	34	507	+2.501%
2026-05-20	50.5000	51.0800	50.5000	51.0800	-1.901%	5	497	-0.489%
2026-05-19	51.6500	53.4700	51.6500	52.0700	+3.994%	37	489	-2.381%
2026-05-18	49.3000	50.0700	49.3000	50.0700	-2.417%	3	489	+1.518%
2026-05-15	51.7600	53.0000	51.3100	51.3100	+4.289%	54	489	-0.935%
2026-05-14	48.7500	49.2500	48.7500	49.2000	+0.696%	91	490	+3.313%
2026-05-13	49.2000	49.3800	48.8600	48.8600	-2.708%	21	467	+4.032%
2026-05-12	50.3700	50.5000	50.2200	50.2200	+3.825%	11	467	+1.215%
2026-05-11	47.3000	48.3700	47.3000	48.3700	-0.309%	34	467	+5.086%
2026-05-08	48.5200	48.5200	48.5200	48.5200	+1.294%	10	466	+4.761%
2026-05-07	47.8400	47.9000	47.8300	47.9000	+1.483%	35	470	+6.117%
2026-05-06	47.7500	47.7500	47.1000	47.2000	-1.420%	189	465	+7.691%
2026-05-05	48.3100	48.3100	47.6500	47.8800	-3.214%	45	298	+6.161%
2026-05-04	49.8200	50.3000	47.8200	49.4700	-2.136%	71	297	+2.749%
2026-05-01	49.6000	50.9100	49.0500	50.5500	-1.385%	34	258	+0.554%
2026-04-30	48.9900	53.5000	48.9900	51.2600	-4.079%	19	258	-0.839%
2026-04-29	55.2500	55.2500	52.4000	53.4400	-3.276%	7	250	-4.884%
2026-04-28	55.2800	55.2900	55.2500	55.2500	+1.283%	42	249	-8.000%
2026-04-27	54.5500	54.5500	54.5500	54.5500	-1.178%	3	249	-6.819%
2026-04-24	55.4500	55.4500	55.2000	55.2000	-3.412%	45	249	-7.917%
2026-04-23	56.5000	57.1500	56.4500	57.1500	-0.781%	20	266	-11.059%
2026-04-22	58.2800	58.2800	57.2500	57.6000	-1.201%	31	266	-11.753%
2026-04-21	58.3500	58.3500	58.3000	58.3000	-3.237%	19	236	-12.813%
2026-04-20	60.3500	60.3500	60.2500	60.2500	+4.059%	2	236	-15.635%
2026-04-17	58.0300	58.0300	57.9000	57.9000	-4.848%	58	235	-12.211%
2026-04-16	61.0000	61.0000	60.8500	60.8500	+1.620%	2	191	-16.467%
2026-04-14	61.1700	61.1700	59.8500	59.8800	-22.835%	89	191	-15.114%
2026-04-01	77.7000	77.7000	77.4700	77.6000	+1.372%	52	191	-34.497%
2026-03-23	76.0500	76.5500	76.0500	76.5500	+0.393%	74	191	-33.599%
2026-03-04	76.0000	76.5500	75.9500	76.2500	-6.154%	8	117	-33.338%
2026-03-03	81.5000	81.7000	81.0000	81.2500	+0.062%	30	115	-37.440%
2026-02-26	81.1600	81.2000	81.1600	81.2000	-2.051%	10	101	-37.401%
2026-02-23	82.8100	82.9000	82.8100	82.9000	+3.625%	2	99	-38.685%
2026-02-06	80.0000	80.0000	80.0000	80.0000	+24.611%	14	99	-36.463%
2026-02-03	63.8400	64.2000	63.8400	64.2000	+5.419%	4	99	-20.826%
2026-02-02	60.9100	60.9100	60.9000	60.9000	+1.180%	2	98	-16.535%
2026-01-28	60.1900	60.1900	60.1900	60.1900	-1.441%	1	97	-15.551%
2026-01-27	61.0700	61.0700	61.0700	61.0700	-1.896%	1	97	-16.768%
2026-01-26	61.8900	62.3700	61.8900	62.2500	-2.521%	9	97	-18.345%
2026-01-15	63.7900	63.8600	63.7900	63.8600	+2.176%	2	90	-20.404%
2026-01-14	62.5000	62.5000	62.5000	62.5000	+1.478%	2	90	-18.672%
2026-01-13	61.6300	61.6300	61.5900	61.5900	+4.020%	2	88	-17.470%
2026-01-12	59.3300	59.6800	59.2100	59.2100	-2.535%	74	87	-14.153%
2026-01-08	60.7500	60.7500	60.7500	60.7500	-9.328%	12	12	-16.329%
2025-12-31	67.0000	67.0000	67.0000	67.0000	+2.290%	3	3	-24.134%
2025-12-30	65.5000	65.5000	65.5000	65.5000	0.000%	3	3	-22.397%