AMZN270617P00100000
AMZN Jun 17 2027 100.00 Put
optionOPRA
EODOct 6, 2026
0.26USD+30.000%(+0.06)10Vol284OI
AMZN270617P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +30.000% | 10 | 274 | 0.000% |
| 2026-10-05 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -31.034% | 52 | 255 | +30.000% |
| 2026-09-30 | 0.2300 | 0.2900 | 0.2300 | 0.2900 | +3.571% | 10 | 245 | -10.345% |
| 2026-09-29 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +27.273% | 1 | 245 | -7.143% |
| 2026-09-25 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 2 | 243 | +18.182% |
| 2026-09-24 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -20.000% | 2 | 241 | +8.333% |
| 2026-09-10 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 41 | 261 | -13.333% |
| 2026-09-09 | 0.3200 | 0.3400 | 0.3000 | 0.3300 | +13.793% | 64 | 250 | -21.212% |
| 2026-09-08 | 0.2900 | 0.2900 | 0.2200 | 0.2900 | +11.538% | 26 | 241 | -10.345% |
| 2026-09-04 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -23.529% | 11 | 241 | 0.000% |
| 2026-09-02 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | +21.429% | 26 | 254 | -23.529% |
| 2026-09-01 | 0.3600 | 0.3700 | 0.2800 | 0.2800 | +3.704% | 53 | 252 | -7.143% |
| 2026-08-28 | 0.3300 | 0.3300 | 0.2700 | 0.2700 | -3.571% | 57 | 259 | -3.704% |
| 2026-08-27 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | -12.500% | 32 | 228 | -7.143% |
| 2026-08-25 | 0.2700 | 0.3200 | 0.2700 | 0.3200 | +3.226% | 3 | 227 | -18.750% |
| 2026-08-20 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +19.231% | 37 | 261 | -16.129% |
| 2026-08-19 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | +8.333% | 37 | 227 | 0.000% |
| 2026-08-12 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -25.000% | 5 | 227 | +8.333% |
| 2026-08-10 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 1 | 228 | -18.750% |
| 2026-08-03 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 1 | 228 | -23.529% |
| 2026-07-31 | 0.3600 | 0.4300 | 0.3500 | 0.3500 | -32.692% | 7 | 227 | -25.714% |
| 2026-07-29 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | -18.750% | 14 | 221 | -50.000% |
| 2026-07-17 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -13.514% | 1 | 221 | -59.375% |
| 2026-07-08 | 0.7600 | 0.7700 | 0.7200 | 0.7400 | -2.632% | 42 | 219 | -64.865% |
| 2026-06-30 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +7.042% | 1 | 219 | -65.789% |
| 2026-06-24 | 0.7200 | 0.7600 | 0.7100 | 0.7100 | 0.000% | 7 | 218 | -63.380% |
| 2026-06-15 | 0.7200 | 0.7200 | 0.6900 | 0.7100 | -19.318% | 31 | 195 | -63.380% |
| 2026-06-12 | 0.8100 | 0.8800 | 0.8100 | 0.8800 | +8.642% | 6 | 193 | -70.455% |
| 2026-06-10 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +28.571% | 4 | 193 | -67.901% |
| 2026-06-08 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 1 | 193 | -58.730% |
| 2026-06-01 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 1 | 193 | -58.730% |
| 2026-05-21 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 3 | 194 | -58.730% |
| 2026-05-20 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -3.077% | 1 | 195 | -58.730% |
| 2026-05-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 2 | 197 | -60.000% |
| 2026-05-07 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -12.329% | 1 | 198 | -59.375% |
| 2026-05-04 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -2.667% | 2 | 200 | -64.384% |
| 2026-04-30 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | -21.875% | 40 | 200 | -65.333% |
| 2026-04-28 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -2.041% | 1 | 201 | -72.917% |
| 2026-04-24 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +2.083% | 2 | 203 | -73.469% |
| 2026-04-22 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | -15.044% | 4 | 200 | -72.917% |
| 2026-04-16 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | -3.419% | 2 | 199 | -76.991% |
| 2026-04-14 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -19.310% | 1 | 200 | -77.778% |
| 2026-04-13 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -6.452% | 3 | 203 | -82.069% |
| 2026-04-09 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -18.421% | 1 | 203 | -83.226% |
| 2026-04-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -11.628% | 1 | 204 | -86.316% |
| 2026-03-31 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +7.500% | 1 | 204 | -87.907% |
| 2026-03-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.542% | 1 | 205 | -87.000% |
| 2026-03-16 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | +15.054% | 47 | 205 | -87.850% |
| 2026-03-11 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -12.264% | 1 | 196 | -86.022% |
| 2026-02-26 | 1.9900 | 2.1200 | 1.9900 | 2.1200 | +1.923% | 3 | 196 | -87.736% |
| 2026-02-20 | 2.0700 | 2.0800 | 2.0700 | 2.0800 | -7.556% | 11 | 195 | -87.500% |
| 2026-02-19 | 2.2200 | 2.2500 | 2.2100 | 2.2500 | -6.250% | 3 | 204 | -88.444% |
| 2026-02-17 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +3.896% | 5 | 202 | -89.167% |
| 2026-02-13 | 2.3800 | 2.3800 | 2.3100 | 2.3100 | -4.149% | 2 | 201 | -88.745% |
| 2026-02-12 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +14.218% | 10 | 201 | -89.212% |
| 2026-02-11 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +9.326% | 4 | 191 | -87.678% |
| 2026-02-09 | 2.0000 | 2.0000 | 1.8900 | 1.9300 | -3.500% | 12 | 191 | -86.528% |
| 2026-02-06 | 2.0700 | 2.1200 | 2.0000 | 2.0000 | +7.527% | 22 | 197 | -87.000% |
| 2026-02-05 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | +13.415% | 22 | 192 | -86.022% |
| 2026-02-04 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +13.103% | 2 | 198 | -84.146% |
| 2026-02-03 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +5.839% | 1 | 198 | -82.069% |
| 2026-01-22 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -5.517% | 2 | 199 | -81.022% |
| 2026-01-07 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -2.027% | 1 | 199 | -82.069% |
| 2026-01-06 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -5.732% | 1 | 199 | -82.432% |
| 2025-12-30 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -14.208% | 1 | 198 | -83.439% |
| 2025-12-18 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +1.667% | 10 | 197 | -85.792% |
| 2025-12-10 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -8.163% | 1 | 187 | -85.556% |
| 2025-12-03 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +1.031% | 1 | 187 | -86.735% |
| 2025-11-28 | 2.0000 | 2.0000 | 1.9400 | 1.9400 | -3.483% | 2 | 186 | -86.598% |
| 2025-11-25 | 2.0100 | 2.0100 | 2.0000 | 2.0100 | -8.636% | 13 | 185 | -87.065% |
| 2025-11-24 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -5.172% | 2 | 179 | -88.182% |
| 2025-11-21 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +0.870% | 1 | 181 | -88.793% |
| 2025-11-19 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.222% | 1 | 180 | -88.696% |
| 2025-11-18 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +50.000% | 1 | 180 | -88.444% |
| 2025-11-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +15.385% | 5 | 180 | -82.667% |
| 2025-11-03 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 1 | 179 | -80.000% |
| 2025-10-31 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -15.625% | 1 | 179 | -80.741% |
| 2025-10-29 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -7.514% | 1 | 179 | -83.750% |
| 2025-10-24 | 1.7700 | 1.7700 | 1.7300 | 1.7300 | -9.424% | 4 | 178 | -84.971% |
| 2025-10-21 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -19.068% | 3 | 179 | -86.387% |
| 2025-10-17 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +3.057% | 1 | 179 | -88.983% |
| 2025-10-14 | 2.2200 | 2.2900 | 2.2200 | 2.2900 | +14.500% | 2 | 178 | -88.646% |
| 2025-10-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +10.497% | 1 | 178 | -87.000% |
| 2025-10-03 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +2.841% | 1 | 177 | -85.635% |
| 2025-10-02 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +0.571% | 1 | 176 | -85.227% |
| 2025-09-26 | 1.8200 | 1.8500 | 1.7300 | 1.7500 | -3.846% | 12 | 176 | -85.143% |
| 2025-09-25 | 1.8600 | 1.8600 | 1.7900 | 1.8200 | +21.333% | 10 | 176 | -85.714% |
| 2025-09-16 | 1.5100 | 1.5500 | 1.5000 | 1.5000 | -5.063% | 8 | 177 | -82.667% |
| 2025-09-15 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +6.757% | 1 | 177 | -83.544% |
| 2025-09-08 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +2.778% | 16 | 178 | -82.432% |
| 2025-09-04 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -4.000% | 3 | 162 | -81.944% |
| 2025-08-26 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +2.740% | 1 | 162 | -82.667% |
| 2025-08-25 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | +5.797% | 3 | 163 | -82.192% |
| 2025-08-14 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -2.817% | 2 | 162 | -81.159% |
| 2025-08-13 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | -5.333% | 2 | 160 | -81.690% |
| 2025-08-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +2.740% | 5 | 159 | -82.667% |
| 2025-08-08 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -2.667% | 1 | 159 | -82.192% |
| 2025-08-06 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -7.975% | 1 | 158 | -82.667% |
| 2025-08-05 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -5.780% | 1 | 158 | -84.049% |
| 2025-08-04 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -1.143% | 30 | 159 | -84.971% |
| 2025-08-01 | 1.5900 | 1.7500 | 1.5900 | 1.7500 | +12.179% | 3 | 163 | -85.143% |
| 2025-07-24 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -6.587% | 3 | 163 | -83.333% |
| 2025-07-23 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -7.735% | 15 | 163 | -84.431% |
| 2025-07-15 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | -4.233% | 2 | 164 | -85.635% |
| 2025-07-14 | 1.8200 | 1.8900 | 1.8200 | 1.8900 | -12.903% | 2 | 164 | -86.243% |
| 2025-07-08 | 2.0600 | 2.1700 | 2.0600 | 2.1700 | +2.358% | 4 | 164 | -88.018% |
| 2025-07-07 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -8.621% | 1 | 164 | -87.736% |
| 2025-07-02 | 2.4100 | 2.4100 | 2.1900 | 2.3200 | +4.036% | 6 | 163 | -88.793% |
| 2025-07-01 | 2.3600 | 2.3600 | 2.2300 | 2.2300 | -8.607% | 2 | 163 | -88.341% |
| 2025-06-30 | 2.2500 | 2.4400 | 2.2500 | 2.4400 | -1.215% | 4 | 163 | -89.344% |
| 2025-06-27 | 2.2000 | 2.5300 | 2.2000 | 2.4700 | +6.009% | 34 | 163 | -89.474% |
| 2025-06-26 | 2.2700 | 2.4800 | 2.2700 | 2.3300 | -21.017% | 8 | 160 | -88.841% |
| 2025-06-23 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +0.683% | 10 | 160 | -91.186% |
| 2025-06-18 | 2.7300 | 2.9400 | 2.7300 | 2.9300 | +3.169% | 11 | 157 | -91.126% |
| 2025-06-10 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -0.351% | 1 | 157 | -90.845% |
| 2025-06-09 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -8.065% | 1 | 158 | -90.877% |
| 2025-06-03 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.615% | 1 | 157 | -91.613% |
| 2025-05-22 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | +6.557% | 2 | 156 | -92.000% |
| 2025-05-19 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.576% | 2 | 156 | -91.475% |
| 2025-05-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -17.500% | 90 | 154 | -92.121% |
| 2025-05-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 2 | 154 | -93.500% |
| 2025-05-02 | 3.6500 | 3.8200 | 3.6500 | 3.7000 | -14.943% | 62 | 152 | -92.973% |
| 2025-04-30 | 4.3000 | 4.4000 | 4.3000 | 4.3500 | +11.253% | 6 | 145 | -94.023% |
| 2025-04-28 | 3.7500 | 3.9100 | 3.7500 | 3.9100 | -5.097% | 5 | 142 | -93.350% |
| 2025-04-23 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -19.216% | 20 | 137 | -93.689% |
| 2025-04-16 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.990% | 2 | 118 | -94.902% |
| 2025-04-14 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +0.398% | 2 | 116 | -94.851% |
| 2025-04-11 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -11.754% | 18 | 114 | -94.831% |
| 2025-04-04 | 5.4000 | 6.0000 | 5.2000 | 5.7000 | +28.090% | 90 | 114 | -95.439% |
| 2025-04-03 | 4.3000 | 4.4500 | 4.3000 | 4.4500 | +28.242% | 61 | 84 | -94.157% |
| 2025-04-02 | 3.5400 | 3.5400 | 3.4700 | 3.4700 | -3.343% | 2 | 23 | -92.507% |
| 2025-03-31 | 3.8000 | 3.8000 | 3.5900 | 3.5900 | +1.127% | 10 | 23 | -92.758% |
| 2025-03-28 | 3.3500 | 3.6000 | 3.3000 | 3.5500 | +14.516% | 16 | 20 | -92.676% |
| 2025-03-27 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +24.000% | 1 | 12 | -91.613% |
| 2025-03-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -18.033% | 1 | 11 | -89.600% |
| 2025-03-21 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.576% | 2 | 10 | -91.475% |
| 2025-03-19 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +8.911% | 1 | 9 | -92.121% |
| 2025-03-17 | 3.0500 | 3.0500 | 3.0300 | 3.0300 | -0.656% | 5 | 10 | -91.419% |
| 2025-03-14 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -10.294% | 2 | 7 | -91.475% |
| 2025-03-10 | 3.8500 | 3.8500 | 3.4000 | 3.4000 | +12.583% | 4 | 6 | -92.353% |
| 2025-03-06 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 0.000% | 2 | 2 | -91.391% |