Dark

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

EOD

Aug 20, 2026

0.3100+19.231%(+0.0500)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3100	0.3100	0.3100	0.3100	+19.231%	37	227	0.000%
2026-08-19	0.2600	0.2600	0.2500	0.2600	+8.333%	37	261	+19.231%
2026-08-12	0.2400	0.2400	0.2400	0.2400	-25.000%	5	227	+29.167%
2026-08-10	0.3200	0.3200	0.3200	0.3200	-5.882%	1	227	-3.125%
2026-08-03	0.3400	0.3400	0.3400	0.3400	-2.857%	1	228	-8.824%
2026-07-31	0.3600	0.4300	0.3500	0.3500	-32.692%	7	228	-11.429%
2026-07-29	0.5100	0.5300	0.5100	0.5200	-18.750%	14	227	-40.385%
2026-07-17	0.6400	0.6400	0.6400	0.6400	-13.514%	1	221	-51.563%
2026-07-08	0.7600	0.7700	0.7200	0.7400	-2.632%	42	221	-58.108%
2026-06-30	0.7600	0.7600	0.7600	0.7600	+7.042%	1	219	-59.211%
2026-06-24	0.7200	0.7600	0.7100	0.7100	0.000%	7	219	-56.338%
2026-06-15	0.7200	0.7200	0.6900	0.7100	-19.318%	31	218	-56.338%
2026-06-12	0.8100	0.8800	0.8100	0.8800	+8.642%	6	195	-64.773%
2026-06-10	0.8100	0.8100	0.8100	0.8100	+28.571%	4	193	-61.728%
2026-06-08	0.6300	0.6300	0.6300	0.6300	0.000%	1	193	-50.794%
2026-06-01	0.6300	0.6300	0.6300	0.6300	0.000%	1	193	-50.794%
2026-05-21	0.6300	0.6300	0.6300	0.6300	0.000%	3	193	-50.794%
2026-05-20	0.6300	0.6300	0.6300	0.6300	-3.077%	1	194	-50.794%
2026-05-11	0.6500	0.6500	0.6500	0.6500	+1.563%	2	195	-52.308%
2026-05-07	0.6400	0.6400	0.6400	0.6400	-12.329%	1	197	-51.563%
2026-05-04	0.7300	0.7300	0.7300	0.7300	-2.667%	2	198	-57.534%
2026-04-30	0.7300	0.7500	0.7300	0.7500	-21.875%	40	200	-58.667%
2026-04-28	0.9600	0.9600	0.9600	0.9600	-2.041%	1	200	-67.708%
2026-04-24	0.9800	0.9800	0.9800	0.9800	+2.083%	2	201	-68.367%
2026-04-22	1.0000	1.0000	0.9600	0.9600	-15.044%	4	203	-67.708%
2026-04-16	1.1800	1.1800	1.1300	1.1300	-3.419%	2	200	-72.566%
2026-04-14	1.1700	1.1700	1.1700	1.1700	-19.310%	1	199	-73.504%
2026-04-13	1.4500	1.4500	1.4500	1.4500	-6.452%	3	200	-78.621%
2026-04-09	1.5500	1.5500	1.5500	1.5500	-18.421%	1	203	-80.000%
2026-04-07	1.9000	1.9000	1.9000	1.9000	-11.628%	1	204	-83.684%
2026-03-31	2.1500	2.1500	2.1500	2.1500	+7.500%	1	204	-85.581%
2026-03-25	2.0000	2.0000	2.0000	2.0000	-6.542%	1	205	-84.500%
2026-03-16	2.1500	2.1500	2.1400	2.1400	+15.054%	47	205	-85.514%
2026-03-11	1.8600	1.8600	1.8600	1.8600	-12.264%	1	196	-83.333%
2026-02-26	1.9900	2.1200	1.9900	2.1200	+1.923%	3	196	-85.377%
2026-02-20	2.0700	2.0800	2.0700	2.0800	-7.556%	11	195	-85.096%
2026-02-19	2.2200	2.2500	2.2100	2.2500	-6.250%	3	204	-86.222%
2026-02-17	2.4000	2.4000	2.4000	2.4000	+3.896%	5	202	-87.083%
2026-02-13	2.3800	2.3800	2.3100	2.3100	-4.149%	2	201	-86.580%
2026-02-12	2.4100	2.4100	2.4100	2.4100	+14.218%	10	201	-87.137%
2026-02-11	2.1100	2.1100	2.1100	2.1100	+9.326%	4	191	-85.308%
2026-02-09	2.0000	2.0000	1.8900	1.9300	-3.500%	12	191	-83.938%
2026-02-06	2.0700	2.1200	2.0000	2.0000	+7.527%	22	197	-84.500%
2026-02-05	1.9000	1.9000	1.8600	1.8600	+13.415%	22	192	-83.333%
2026-02-04	1.6400	1.6400	1.6400	1.6400	+13.103%	2	198	-81.098%
2026-02-03	1.4500	1.4500	1.4500	1.4500	+5.839%	1	198	-78.621%
2026-01-22	1.3700	1.3700	1.3700	1.3700	-5.517%	2	199	-77.372%
2026-01-07	1.4500	1.4500	1.4500	1.4500	-2.027%	1	199	-78.621%
2026-01-06	1.4800	1.4800	1.4800	1.4800	-5.732%	1	199	-79.054%
2025-12-30	1.5700	1.5700	1.5700	1.5700	-14.208%	1	198	-80.255%
2025-12-18	1.8300	1.8300	1.8300	1.8300	+1.667%	10	197	-83.060%
2025-12-10	1.8000	1.8000	1.8000	1.8000	-8.163%	1	187	-82.778%
2025-12-03	1.9600	1.9600	1.9600	1.9600	+1.031%	1	187	-84.184%
2025-11-28	2.0000	2.0000	1.9400	1.9400	-3.483%	2	186	-84.021%
2025-11-25	2.0100	2.0100	2.0000	2.0100	-8.636%	13	185	-84.577%
2025-11-24	2.2000	2.2000	2.2000	2.2000	-5.172%	2	179	-85.909%
2025-11-21	2.3200	2.3200	2.3200	2.3200	+0.870%	1	181	-86.638%
2025-11-19	2.3000	2.3000	2.3000	2.3000	+2.222%	1	180	-86.522%
2025-11-18	2.2500	2.2500	2.2500	2.2500	+50.000%	1	180	-86.222%
2025-11-05	1.5000	1.5000	1.5000	1.5000	+15.385%	5	180	-79.333%
2025-11-03	1.3000	1.3000	1.3000	1.3000	-3.704%	1	179	-76.154%
2025-10-31	1.3500	1.3500	1.3500	1.3500	-15.625%	1	179	-77.037%
2025-10-29	1.6000	1.6000	1.6000	1.6000	-7.514%	1	179	-80.625%
2025-10-24	1.7700	1.7700	1.7300	1.7300	-9.424%	4	178	-82.081%
2025-10-21	1.9100	1.9100	1.9100	1.9100	-19.068%	3	179	-83.770%
2025-10-17	2.3600	2.3600	2.3600	2.3600	+3.057%	1	179	-86.864%
2025-10-14	2.2200	2.2900	2.2200	2.2900	+14.500%	2	178	-86.463%
2025-10-10	2.0000	2.0000	2.0000	2.0000	+10.497%	1	178	-84.500%
2025-10-03	1.8100	1.8100	1.8100	1.8100	+2.841%	1	177	-82.873%
2025-10-02	1.7600	1.7600	1.7600	1.7600	+0.571%	1	176	-82.386%
2025-09-26	1.8200	1.8500	1.7300	1.7500	-3.846%	12	176	-82.286%
2025-09-25	1.8600	1.8600	1.7900	1.8200	+21.333%	10	176	-82.967%
2025-09-16	1.5100	1.5500	1.5000	1.5000	-5.063%	8	177	-79.333%
2025-09-15	1.5800	1.5800	1.5800	1.5800	+6.757%	1	177	-80.380%
2025-09-08	1.4800	1.4800	1.4800	1.4800	+2.778%	16	178	-79.054%
2025-09-04	1.4400	1.4400	1.4400	1.4400	-4.000%	3	162	-78.472%
2025-08-26	1.5000	1.5000	1.5000	1.5000	+2.740%	1	162	-79.333%
2025-08-25	1.4800	1.4800	1.4600	1.4600	+5.797%	3	163	-78.767%
2025-08-14	1.3800	1.3800	1.3800	1.3800	-2.817%	2	162	-77.536%
2025-08-13	1.4000	1.4200	1.4000	1.4200	-5.333%	2	160	-78.169%
2025-08-11	1.5000	1.5000	1.5000	1.5000	+2.740%	5	159	-79.333%
2025-08-08	1.4600	1.4600	1.4600	1.4600	-2.667%	1	159	-78.767%
2025-08-06	1.5000	1.5000	1.5000	1.5000	-7.975%	1	158	-79.333%
2025-08-05	1.6300	1.6300	1.6300	1.6300	-5.780%	1	158	-80.982%
2025-08-04	1.7300	1.7300	1.7300	1.7300	-1.143%	30	159	-82.081%
2025-08-01	1.5900	1.7500	1.5900	1.7500	+12.179%	3	163	-82.286%
2025-07-24	1.5600	1.5600	1.5600	1.5600	-6.587%	3	163	-80.128%
2025-07-23	1.6700	1.6700	1.6700	1.6700	-7.735%	15	163	-81.437%
2025-07-15	1.7500	1.8100	1.7500	1.8100	-4.233%	2	164	-82.873%
2025-07-14	1.8200	1.8900	1.8200	1.8900	-12.903%	2	164	-83.598%
2025-07-08	2.0600	2.1700	2.0600	2.1700	+2.358%	4	164	-85.714%
2025-07-07	2.1200	2.1200	2.1200	2.1200	-8.621%	1	164	-85.377%
2025-07-02	2.4100	2.4100	2.1900	2.3200	+4.036%	6	163	-86.638%
2025-07-01	2.3600	2.3600	2.2300	2.2300	-8.607%	2	163	-86.099%
2025-06-30	2.2500	2.4400	2.2500	2.4400	-1.215%	4	163	-87.295%
2025-06-27	2.2000	2.5300	2.2000	2.4700	+6.009%	34	163	-87.449%
2025-06-26	2.2700	2.4800	2.2700	2.3300	-21.017%	8	160	-86.695%
2025-06-23	2.9500	2.9500	2.9500	2.9500	+0.683%	10	160	-89.492%
2025-06-18	2.7300	2.9400	2.7300	2.9300	+3.169%	11	157	-89.420%
2025-06-10	2.8400	2.8400	2.8400	2.8400	-0.351%	1	157	-89.085%
2025-06-09	2.8500	2.8500	2.8500	2.8500	-8.065%	1	158	-89.123%
2025-06-03	3.1000	3.1000	3.1000	3.1000	-4.615%	1	157	-90.000%
2025-05-22	3.2700	3.2700	3.2500	3.2500	+6.557%	2	156	-90.462%
2025-05-19	3.0500	3.0500	3.0500	3.0500	-7.576%	2	156	-89.836%
2025-05-16	3.3000	3.3000	3.3000	3.3000	-17.500%	90	154	-90.606%
2025-05-06	4.0000	4.0000	4.0000	4.0000	+8.108%	2	154	-92.250%
2025-05-02	3.6500	3.8200	3.6500	3.7000	-14.943%	62	152	-91.622%
2025-04-30	4.3000	4.4000	4.3000	4.3500	+11.253%	6	145	-92.874%
2025-04-28	3.7500	3.9100	3.7500	3.9100	-5.097%	5	142	-92.072%
2025-04-23	4.1200	4.1200	4.1200	4.1200	-19.216%	20	137	-92.476%
2025-04-16	5.1000	5.1000	5.1000	5.1000	+0.990%	2	118	-93.922%
2025-04-14	5.0500	5.0500	5.0500	5.0500	+0.398%	2	116	-93.861%
2025-04-11	5.0300	5.0300	5.0300	5.0300	-11.754%	18	114	-93.837%
2025-04-04	5.4000	6.0000	5.2000	5.7000	+28.090%	90	114	-94.561%
2025-04-03	4.3000	4.4500	4.3000	4.4500	+28.242%	61	84	-93.034%
2025-04-02	3.5400	3.5400	3.4700	3.4700	-3.343%	2	23	-91.066%
2025-03-31	3.8000	3.8000	3.5900	3.5900	+1.127%	10	23	-91.365%
2025-03-28	3.3500	3.6000	3.3000	3.5500	+14.516%	16	20	-91.268%
2025-03-27	3.1000	3.1000	3.1000	3.1000	+24.000%	1	12	-90.000%
2025-03-26	2.5000	2.5000	2.5000	2.5000	-18.033%	1	11	-87.600%
2025-03-21	3.0500	3.0500	3.0500	3.0500	-7.576%	2	10	-89.836%
2025-03-19	3.3000	3.3000	3.3000	3.3000	+8.911%	1	9	-90.606%
2025-03-17	3.0500	3.0500	3.0300	3.0300	-0.656%	5	10	-89.769%
2025-03-14	3.0500	3.0500	3.0500	3.0500	-10.294%	2	7	-89.836%
2025-03-10	3.8500	3.8500	3.4000	3.4000	+12.583%	4	6	-90.882%
2025-03-06	3.0200	3.0200	3.0200	3.0200	0.000%	2	2	-89.735%