AMZN270617P00105000
AMZN Jun 17 2027 105.00 Put
optionOPRA
InactiveSep 22, 2026
0.31USD-6.061%(-0.02)8Vol166OI
AMZN270617P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | -6.061% | 8 | 173 | 0.000% |
| 2026-09-18 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | -17.500% | 8 | 177 | -6.061% |
| 2026-09-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +17.647% | 9 | 168 | -22.500% |
| 2026-08-28 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | -15.000% | 17 | 175 | -8.824% |
| 2026-08-27 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | +11.111% | 17 | 164 | -22.500% |
| 2026-08-25 | 0.3700 | 0.3900 | 0.3600 | 0.3600 | -5.263% | 32 | 186 | -13.889% |
| 2026-08-24 | 0.3300 | 0.4000 | 0.3300 | 0.3800 | -5.000% | 62 | 180 | -18.421% |
| 2026-08-21 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | -4.762% | 29 | 160 | -22.500% |
| 2026-08-03 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -35.385% | 1 | 159 | -26.190% |
| 2026-07-30 | 0.6300 | 0.6800 | 0.5800 | 0.6500 | -7.143% | 112 | 161 | -52.308% |
| 2026-07-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 2 | 161 | -55.714% |
| 2026-07-28 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -10.959% | 1 | 162 | -52.308% |
| 2026-07-15 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -19.780% | 3 | 162 | -57.534% |
| 2026-07-08 | 0.8700 | 0.9100 | 0.8600 | 0.9100 | 0.000% | 42 | 151 | -65.934% |
| 2026-06-30 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -4.211% | 1 | 151 | -65.934% |
| 2026-06-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +58.333% | 5 | 151 | -67.368% |
| 2026-05-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 2 | 151 | -48.333% |
| 2026-05-20 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -2.778% | 1 | 150 | -55.714% |
| 2026-05-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -19.101% | 2 | 150 | -56.944% |
| 2026-05-04 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +1.136% | 3 | 147 | -65.169% |
| 2026-04-30 | 0.8700 | 0.8900 | 0.8600 | 0.8800 | -33.835% | 81 | 124 | -64.773% |
| 2026-04-16 | 1.3200 | 1.3500 | 1.3200 | 1.3300 | -25.281% | 17 | 130 | -76.692% |
| 2026-04-09 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -27.642% | 1 | 130 | -82.584% |
| 2026-04-02 | 2.5300 | 2.5300 | 2.3400 | 2.4600 | +11.312% | 17 | 121 | -87.398% |
| 2026-04-01 | 2.2800 | 2.2800 | 2.2100 | 2.2100 | -22.727% | 2 | 121 | -85.973% |
| 2026-03-30 | 2.7700 | 2.8600 | 2.7700 | 2.8600 | +0.704% | 7 | 121 | -89.161% |
| 2026-03-27 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | +18.333% | 3 | 117 | -89.085% |
| 2026-03-24 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -10.781% | 2 | 117 | -87.083% |
| 2026-03-13 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +16.957% | 1 | 117 | -88.476% |
| 2026-03-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +0.877% | 3 | 118 | -86.522% |
| 2026-03-04 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -9.163% | 1 | 117 | -86.404% |
| 2026-03-02 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +1.210% | 5 | 118 | -87.649% |
| 2026-02-20 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -2.745% | 1 | 118 | -87.500% |
| 2026-02-19 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +1.594% | 10 | 118 | -87.843% |
| 2026-02-18 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -10.993% | 10 | 118 | -87.649% |
| 2026-02-12 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +17.500% | 10 | 118 | -89.007% |
| 2026-02-10 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 3 | 108 | -87.083% |
| 2026-02-09 | 2.5500 | 2.5500 | 2.4000 | 2.4000 | +42.012% | 11 | 111 | -87.083% |
| 2026-01-06 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -16.337% | 1 | 116 | -81.657% |
| 2025-12-22 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -8.597% | 1 | 115 | -84.653% |
| 2025-12-18 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -2.212% | 2 | 115 | -85.973% |
| 2025-12-16 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +10.784% | 2 | 117 | -86.283% |
| 2025-11-07 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +8.511% | 2 | 115 | -84.804% |
| 2025-11-06 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +21.290% | 1 | 113 | -83.511% |
| 2025-11-03 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -22.500% | 1 | 112 | -80.000% |
| 2025-10-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.910% | 1 | 112 | -84.500% |
| 2025-10-23 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -18.978% | 1 | 112 | -86.036% |
| 2025-10-17 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +31.100% | 1 | 112 | -88.686% |
| 2025-09-30 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +4.500% | 2 | 111 | -85.167% |
| 2025-09-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +12.360% | 7 | 111 | -84.500% |
| 2025-09-16 | 1.7300 | 1.7800 | 1.7300 | 1.7800 | +7.229% | 2 | 111 | -82.584% |
| 2025-09-04 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -2.924% | 4 | 111 | -81.325% |
| 2025-08-19 | 1.6800 | 1.7200 | 1.6800 | 1.7100 | -1.724% | 4 | 112 | -81.871% |
| 2025-08-08 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -16.346% | 2 | 112 | -82.184% |
| 2025-07-18 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -0.478% | 1 | 110 | -85.096% |
| 2025-07-15 | 2.1100 | 2.1100 | 2.0200 | 2.0900 | +0.481% | 6 | 110 | -85.167% |
| 2025-07-14 | 2.2000 | 2.2000 | 2.0800 | 2.0800 | -12.605% | 3 | 109 | -85.096% |
| 2025-07-07 | 2.5100 | 2.5100 | 2.3800 | 2.3800 | -6.299% | 2 | 109 | -86.975% |
| 2025-07-02 | 2.5400 | 2.7000 | 2.5400 | 2.5400 | -5.576% | 4 | 109 | -87.795% |
| 2025-07-01 | 2.5100 | 2.6900 | 2.5100 | 2.6900 | -2.888% | 2 | 108 | -88.476% |
| 2025-06-30 | 2.6200 | 2.7700 | 2.6200 | 2.7700 | +2.974% | 2 | 108 | -88.809% |
| 2025-06-27 | 2.7800 | 2.9100 | 2.6400 | 2.6900 | -5.614% | 15 | 108 | -88.476% |
| 2025-06-26 | 2.8200 | 2.8500 | 2.6500 | 2.8500 | -10.938% | 9 | 104 | -89.123% |
| 2025-06-16 | 3.1500 | 3.3500 | 3.1500 | 3.2000 | -5.882% | 8 | 100 | -90.313% |
| 2025-06-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.734% | 1 | 100 | -90.882% |
| 2025-06-05 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -11.282% | 1 | 99 | -91.040% |
| 2025-05-23 | 4.0400 | 4.0400 | 3.9000 | 3.9000 | +5.405% | 8 | 98 | -92.051% |
| 2025-05-22 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | -5.612% | 21 | 98 | -91.622% |
| 2025-05-21 | 3.9400 | 3.9900 | 3.8800 | 3.9200 | +7.397% | 4 | 79 | -92.092% |
| 2025-05-20 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +7.353% | 2 | 80 | -91.507% |
| 2025-05-19 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.225% | 1 | 78 | -90.882% |
| 2025-05-16 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -4.054% | 2 | 78 | -91.268% |
| 2025-05-15 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +13.846% | 1 | 77 | -91.622% |
| 2025-05-13 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -23.168% | 1 | 76 | -90.462% |
| 2025-05-09 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -3.204% | 2 | 77 | -92.671% |
| 2025-05-08 | 4.2500 | 4.3700 | 4.2500 | 4.3700 | -7.415% | 2 | 77 | -92.906% |
| 2025-05-06 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +4.889% | 1 | 77 | -93.432% |
| 2025-05-05 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | +4.651% | 3 | 76 | -93.111% |
| 2025-05-02 | 4.3000 | 4.4000 | 4.2000 | 4.3000 | -0.232% | 70 | 74 | -92.791% |
| 2025-05-01 | 4.4200 | 4.4200 | 4.3100 | 4.3100 | -16.311% | 4 | 40 | -92.807% |
| 2025-04-30 | 5.1500 | 5.1500 | 5.1000 | 5.1500 | -0.962% | 24 | 37 | -93.981% |
| 2025-04-23 | 4.7500 | 5.2500 | 4.7500 | 5.2000 | -26.761% | 9 | 26 | -94.038% |
| 2025-04-21 | 7.0000 | 7.1000 | 6.9000 | 7.1000 | +27.928% | 13 | 26 | -95.634% |
| 2025-04-14 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -6.723% | 5 | 19 | -94.414% |
| 2025-04-04 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +11.215% | 4 | 16 | -94.790% |
| 2025-04-03 | 5.3000 | 5.6000 | 5.0500 | 5.3500 | +28.916% | 16 | 16 | -94.206% |
| 2025-04-02 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.190% | 3 | 6 | -92.530% |
| 2025-03-18 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.448% | 1 | 6 | -92.619% |
| 2025-03-10 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +8.750% | 1 | 5 | -92.874% |
| 2025-03-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +11.111% | 2 | 4 | -92.250% |
| 2025-03-06 | 3.1500 | 3.6000 | 3.1500 | 3.6000 | 0.000% | 3 | 3 | -91.389% |