Dark

AMZN20270617P100
AMZN Jun 17 2027 100.00 Put (AMZN270617P00100000)
option OPRA

EOD

Jun 30, 2026

0.7600+7.042%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.7600	0.7600	0.7600	0.7600	+7.042%	1	219	0.000%
2026-06-24	0.7200	0.7600	0.7100	0.7100	0.000%	7	219	+7.042%
2026-06-15	0.7200	0.7200	0.6900	0.7100	-19.318%	31	218	+7.042%
2026-06-12	0.8100	0.8800	0.8100	0.8800	+8.642%	6	195	-13.636%
2026-06-10	0.8100	0.8100	0.8100	0.8100	+28.571%	4	193	-6.173%
2026-06-08	0.6300	0.6300	0.6300	0.6300	0.000%	1	193	+20.635%
2026-06-01	0.6300	0.6300	0.6300	0.6300	0.000%	1	193	+20.635%
2026-05-21	0.6300	0.6300	0.6300	0.6300	0.000%	3	193	+20.635%
2026-05-20	0.6300	0.6300	0.6300	0.6300	-3.077%	1	194	+20.635%
2026-05-11	0.6500	0.6500	0.6500	0.6500	+1.563%	2	195	+16.923%
2026-05-07	0.6400	0.6400	0.6400	0.6400	-12.329%	1	197	+18.750%
2026-05-04	0.7300	0.7300	0.7300	0.7300	-2.667%	2	198	+4.110%
2026-04-30	0.7300	0.7500	0.7300	0.7500	-21.875%	40	200	+1.333%
2026-04-28	0.9600	0.9600	0.9600	0.9600	-2.041%	1	200	-20.833%
2026-04-24	0.9800	0.9800	0.9800	0.9800	+2.083%	2	201	-22.449%
2026-04-22	1.0000	1.0000	0.9600	0.9600	-15.044%	4	203	-20.833%
2026-04-16	1.1800	1.1800	1.1300	1.1300	-3.419%	2	200	-32.743%
2026-04-14	1.1700	1.1700	1.1700	1.1700	-19.310%	1	199	-35.043%
2026-04-13	1.4500	1.4500	1.4500	1.4500	-6.452%	3	200	-47.586%
2026-04-09	1.5500	1.5500	1.5500	1.5500	-18.421%	1	203	-50.968%
2026-04-07	1.9000	1.9000	1.9000	1.9000	-11.628%	1	204	-60.000%
2026-03-31	2.1500	2.1500	2.1500	2.1500	+7.500%	1	204	-64.651%
2026-03-25	2.0000	2.0000	2.0000	2.0000	-6.542%	1	205	-62.000%
2026-03-16	2.1500	2.1500	2.1400	2.1400	+15.054%	47	205	-64.486%
2026-03-11	1.8600	1.8600	1.8600	1.8600	-12.264%	1	196	-59.140%
2026-02-26	1.9900	2.1200	1.9900	2.1200	+1.923%	3	196	-64.151%
2026-02-20	2.0700	2.0800	2.0700	2.0800	-7.556%	11	195	-63.462%
2026-02-19	2.2200	2.2500	2.2100	2.2500	-6.250%	3	204	-66.222%
2026-02-17	2.4000	2.4000	2.4000	2.4000	+3.896%	5	202	-68.333%
2026-02-13	2.3800	2.3800	2.3100	2.3100	-4.149%	2	201	-67.100%
2026-02-12	2.4100	2.4100	2.4100	2.4100	+14.218%	10	201	-68.465%
2026-02-11	2.1100	2.1100	2.1100	2.1100	+9.326%	4	191	-63.981%
2026-02-09	2.0000	2.0000	1.8900	1.9300	-3.500%	12	191	-60.622%
2026-02-06	2.0700	2.1200	2.0000	2.0000	+7.527%	22	197	-62.000%
2026-02-05	1.9000	1.9000	1.8600	1.8600	+13.415%	22	192	-59.140%
2026-02-04	1.6400	1.6400	1.6400	1.6400	+13.103%	2	198	-53.659%
2026-02-03	1.4500	1.4500	1.4500	1.4500	+5.839%	1	198	-47.586%
2026-01-22	1.3700	1.3700	1.3700	1.3700	-5.517%	2	199	-44.526%
2026-01-07	1.4500	1.4500	1.4500	1.4500	-2.027%	1	199	-47.586%
2026-01-06	1.4800	1.4800	1.4800	1.4800	-5.732%	1	199	-48.649%
2025-12-30	1.5700	1.5700	1.5700	1.5700	-14.208%	1	198	-51.592%
2025-12-18	1.8300	1.8300	1.8300	1.8300	+1.667%	10	197	-58.470%
2025-12-10	1.8000	1.8000	1.8000	1.8000	-8.163%	1	187	-57.778%
2025-12-03	1.9600	1.9600	1.9600	1.9600	+1.031%	1	187	-61.224%
2025-11-28	2.0000	2.0000	1.9400	1.9400	-3.483%	2	186	-60.825%
2025-11-25	2.0100	2.0100	2.0000	2.0100	-8.636%	13	185	-62.189%
2025-11-24	2.2000	2.2000	2.2000	2.2000	-5.172%	2	179	-65.455%
2025-11-21	2.3200	2.3200	2.3200	2.3200	+0.870%	1	181	-67.241%
2025-11-19	2.3000	2.3000	2.3000	2.3000	+2.222%	1	180	-66.957%
2025-11-18	2.2500	2.2500	2.2500	2.2500	+50.000%	1	180	-66.222%
2025-11-05	1.5000	1.5000	1.5000	1.5000	+15.385%	5	180	-49.333%
2025-11-03	1.3000	1.3000	1.3000	1.3000	-3.704%	1	179	-41.538%
2025-10-31	1.3500	1.3500	1.3500	1.3500	-15.625%	1	179	-43.704%
2025-10-29	1.6000	1.6000	1.6000	1.6000	-7.514%	1	179	-52.500%
2025-10-24	1.7700	1.7700	1.7300	1.7300	-9.424%	4	178	-56.069%
2025-10-21	1.9100	1.9100	1.9100	1.9100	-19.068%	3	179	-60.209%
2025-10-17	2.3600	2.3600	2.3600	2.3600	+3.057%	1	179	-67.797%
2025-10-14	2.2200	2.2900	2.2200	2.2900	+14.500%	2	178	-66.812%
2025-10-10	2.0000	2.0000	2.0000	2.0000	+10.497%	1	178	-62.000%
2025-10-03	1.8100	1.8100	1.8100	1.8100	+2.841%	1	177	-58.011%
2025-10-02	1.7600	1.7600	1.7600	1.7600	+0.571%	1	176	-56.818%
2025-09-26	1.8200	1.8500	1.7300	1.7500	-3.846%	12	176	-56.571%
2025-09-25	1.8600	1.8600	1.7900	1.8200	+21.333%	10	176	-58.242%
2025-09-16	1.5100	1.5500	1.5000	1.5000	-5.063%	8	177	-49.333%
2025-09-15	1.5800	1.5800	1.5800	1.5800	+6.757%	1	177	-51.899%
2025-09-08	1.4800	1.4800	1.4800	1.4800	+2.778%	16	178	-48.649%
2025-09-04	1.4400	1.4400	1.4400	1.4400	-4.000%	3	162	-47.222%
2025-08-26	1.5000	1.5000	1.5000	1.5000	+2.740%	1	162	-49.333%
2025-08-25	1.4800	1.4800	1.4600	1.4600	+5.797%	3	163	-47.945%
2025-08-14	1.3800	1.3800	1.3800	1.3800	-2.817%	2	162	-44.928%
2025-08-13	1.4000	1.4200	1.4000	1.4200	-5.333%	2	160	-46.479%
2025-08-11	1.5000	1.5000	1.5000	1.5000	+2.740%	5	159	-49.333%
2025-08-08	1.4600	1.4600	1.4600	1.4600	-2.667%	1	159	-47.945%
2025-08-06	1.5000	1.5000	1.5000	1.5000	-7.975%	1	158	-49.333%
2025-08-05	1.6300	1.6300	1.6300	1.6300	-5.780%	1	158	-53.374%
2025-08-04	1.7300	1.7300	1.7300	1.7300	-1.143%	30	159	-56.069%
2025-08-01	1.5900	1.7500	1.5900	1.7500	+12.179%	3	163	-56.571%
2025-07-24	1.5600	1.5600	1.5600	1.5600	-6.587%	3	163	-51.282%
2025-07-23	1.6700	1.6700	1.6700	1.6700	-7.735%	15	163	-54.491%
2025-07-15	1.7500	1.8100	1.7500	1.8100	-4.233%	2	164	-58.011%
2025-07-14	1.8200	1.8900	1.8200	1.8900	-12.903%	2	164	-59.788%
2025-07-08	2.0600	2.1700	2.0600	2.1700	+2.358%	4	164	-64.977%
2025-07-07	2.1200	2.1200	2.1200	2.1200	-8.621%	1	164	-64.151%
2025-07-02	2.4100	2.4100	2.1900	2.3200	+4.036%	6	163	-67.241%
2025-07-01	2.3600	2.3600	2.2300	2.2300	-8.607%	2	163	-65.919%
2025-06-30	2.2500	2.4400	2.2500	2.4400	-1.215%	4	163	-68.852%
2025-06-27	2.2000	2.5300	2.2000	2.4700	+6.009%	34	163	-69.231%
2025-06-26	2.2700	2.4800	2.2700	2.3300	-21.017%	8	160	-67.382%
2025-06-23	2.9500	2.9500	2.9500	2.9500	+0.683%	10	160	-74.237%
2025-06-18	2.7300	2.9400	2.7300	2.9300	+3.169%	11	157	-74.061%
2025-06-10	2.8400	2.8400	2.8400	2.8400	-0.351%	1	157	-73.239%
2025-06-09	2.8500	2.8500	2.8500	2.8500	-8.065%	1	158	-73.333%
2025-06-03	3.1000	3.1000	3.1000	3.1000	-4.615%	1	157	-75.484%
2025-05-22	3.2700	3.2700	3.2500	3.2500	+6.557%	2	156	-76.615%
2025-05-19	3.0500	3.0500	3.0500	3.0500	-7.576%	2	156	-75.082%
2025-05-16	3.3000	3.3000	3.3000	3.3000	-17.500%	90	154	-76.970%
2025-05-06	4.0000	4.0000	4.0000	4.0000	+8.108%	2	154	-81.000%
2025-05-02	3.6500	3.8200	3.6500	3.7000	-14.943%	62	152	-79.459%
2025-04-30	4.3000	4.4000	4.3000	4.3500	+11.253%	6	145	-82.529%
2025-04-28	3.7500	3.9100	3.7500	3.9100	-5.097%	5	142	-80.563%
2025-04-23	4.1200	4.1200	4.1200	4.1200	-19.216%	20	137	-81.553%
2025-04-16	5.1000	5.1000	5.1000	5.1000	+0.990%	2	118	-85.098%
2025-04-14	5.0500	5.0500	5.0500	5.0500	+0.398%	2	116	-84.950%
2025-04-11	5.0300	5.0300	5.0300	5.0300	-11.754%	18	114	-84.891%
2025-04-04	5.4000	6.0000	5.2000	5.7000	+28.090%	90	114	-86.667%
2025-04-03	4.3000	4.4500	4.3000	4.4500	+28.242%	61	84	-82.921%
2025-04-02	3.5400	3.5400	3.4700	3.4700	-3.343%	2	23	-78.098%
2025-03-31	3.8000	3.8000	3.5900	3.5900	+1.127%	10	23	-78.830%
2025-03-28	3.3500	3.6000	3.3000	3.5500	+14.516%	16	20	-78.592%
2025-03-27	3.1000	3.1000	3.1000	3.1000	+24.000%	1	12	-75.484%
2025-03-26	2.5000	2.5000	2.5000	2.5000	-18.033%	1	11	-69.600%
2025-03-21	3.0500	3.0500	3.0500	3.0500	-7.576%	2	10	-75.082%
2025-03-19	3.3000	3.3000	3.3000	3.3000	+8.911%	1	9	-76.970%
2025-03-17	3.0500	3.0500	3.0300	3.0300	-0.656%	5	10	-74.917%
2025-03-14	3.0500	3.0500	3.0500	3.0500	-10.294%	2	7	-75.082%
2025-03-10	3.8500	3.8500	3.4000	3.4000	+12.583%	4	6	-77.647%
2025-03-06	3.0200	3.0200	3.0200	3.0200	0.000%	2	2	-74.834%