Dark

AMZN20270617P110
AMZN Jun 17 2027 110.00 Put (AMZN270617P00110000)
option OPRA

EOD

Aug 20, 2026

0.3900-4.878%(-0.0200)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3900	0.4000	0.3800	0.3900	-4.878%	32	513	0.000%
2026-08-19	0.4100	0.4200	0.4100	0.4100	-2.381%	32	535	-4.878%
2026-08-18	0.3800	0.4300	0.3800	0.4200	+5.000%	36	505	-7.143%
2026-08-17	0.3600	0.4200	0.3600	0.4000	-6.977%	107	533	-2.500%
2026-08-14	0.3900	0.4500	0.3500	0.4300	-12.245%	98	542	-9.302%
2026-08-13	0.4300	0.4900	0.4200	0.4900	+6.522%	57	536	-20.408%
2026-08-12	0.4100	0.4800	0.3600	0.4600	-2.128%	63	536	-15.217%
2026-08-11	0.3800	0.4800	0.3800	0.4700	+4.444%	67	545	-17.021%
2026-08-10	0.4200	0.4600	0.4100	0.4500	-8.163%	65	542	-13.333%
2026-08-07	0.4900	0.5000	0.4300	0.4900	+11.364%	36	534	-20.408%
2026-08-03	0.4900	0.4900	0.4400	0.4400	-45.679%	6	521	-11.364%
2026-07-22	0.8100	0.8100	0.8100	0.8100	-11.957%	3	523	-51.852%
2026-07-17	0.9200	0.9200	0.9200	0.9200	-9.804%	1	520	-57.609%
2026-07-06	0.9600	1.0200	0.9600	1.0200	-20.313%	11	519	-61.765%
2026-06-25	1.2800	1.2800	1.2800	1.2800	+15.315%	1	509	-69.531%
2026-06-22	1.1100	1.1100	1.1100	1.1100	+7.767%	1	509	-64.865%
2026-06-17	1.0300	1.0300	1.0300	1.0300	+8.421%	1	508	-62.136%
2026-06-16	0.9500	0.9500	0.9500	0.9500	-15.179%	8	507	-58.947%
2026-06-12	1.1700	1.1700	1.1200	1.1200	+7.692%	3	499	-65.179%
2026-06-08	1.0400	1.0400	1.0400	1.0400	+18.182%	1	496	-62.500%
2026-06-02	0.8800	0.8800	0.8800	0.8800	+15.789%	15	495	-55.682%
2026-05-27	0.7600	0.7600	0.7600	0.7600	-10.588%	4	510	-48.684%
2026-05-26	0.8500	0.8500	0.8500	0.8500	-5.556%	11	506	-54.118%
2026-05-18	0.9000	0.9000	0.9000	0.9000	+4.651%	1	515	-56.667%
2026-05-11	0.8500	0.9200	0.8500	0.8600	-3.371%	13	516	-54.651%
2026-05-08	0.9400	0.9400	0.8900	0.8900	-6.316%	24	525	-56.180%
2026-05-05	0.9500	0.9500	0.9500	0.9500	-24.000%	5	503	-58.947%
2026-04-24	1.3500	1.3500	1.2500	1.2500	-12.587%	3	498	-68.800%
2026-04-21	1.3700	1.4700	1.2300	1.4300	-3.378%	226	562	-72.727%
2026-04-20	1.5400	1.5600	1.4100	1.4800	+2.069%	223	562	-73.649%
2026-04-17	1.4500	1.4500	1.4500	1.4500	-3.333%	2	652	-73.103%
2026-04-16	1.5600	1.5800	1.4800	1.5000	-7.407%	203	652	-74.000%
2026-04-14	1.6200	1.6200	1.6200	1.6200	-10.989%	2	798	-75.926%
2026-04-13	1.8100	1.8200	1.8100	1.8200	-3.191%	12	796	-78.571%
2026-04-10	1.9100	1.9400	1.8100	1.8800	-12.963%	445	797	-79.255%
2026-04-09	2.2300	2.2300	2.0200	2.1600	-0.917%	39	502	-81.944%
2026-04-08	2.1700	2.2000	2.1700	2.1800	-18.045%	4	466	-82.110%
2026-04-07	2.6600	2.7600	2.6100	2.6600	-0.375%	107	463	-85.338%
2026-04-06	2.7500	2.7500	2.5900	2.6700	-6.969%	21	369	-85.393%
2026-04-02	2.7400	2.8800	2.7400	2.8700	-10.313%	36	348	-86.411%
2026-03-30	3.3000	3.3000	3.2000	3.2000	-3.030%	94	348	-87.813%
2026-03-27	3.3000	3.3000	3.3000	3.3000	+10.000%	10	413	-88.182%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+9.489%	1	403	-87.000%
2026-03-25	2.7400	2.7400	2.7400	2.7400	-3.860%	3	403	-85.766%
2026-03-24	2.8500	2.8500	2.8500	2.8500	+14.000%	1	400	-86.316%
2026-03-17	2.5000	2.5000	2.5000	2.5000	-19.355%	1	400	-84.400%
2026-03-09	3.1000	3.1000	3.1000	3.1000	+8.392%	1	400	-87.419%
2026-03-05	2.6800	2.8600	2.6800	2.8600	-13.333%	37	401	-86.364%
2026-03-03	3.3000	3.3000	3.3000	3.3000	+12.628%	3	411	-88.182%
2026-02-24	2.9300	2.9300	2.9300	2.9300	+0.342%	20	411	-86.689%
2026-02-20	2.9200	2.9200	2.9200	2.9200	-4.262%	1	411	-86.644%
2026-02-19	3.0500	3.0500	3.0500	3.0500	+6.272%	3	411	-87.213%
2026-02-06	2.9400	2.9400	2.7900	2.8700	+34.742%	122	412	-86.411%
2026-02-04	2.1300	2.1300	2.1300	2.1300	+6.500%	2	471	-81.690%
2026-02-03	2.0000	2.0000	2.0000	2.0000	+7.527%	1	470	-80.500%
2026-01-08	1.8300	1.8600	1.8300	1.8600	-4.124%	5	469	-79.032%
2026-01-06	1.9400	1.9400	1.9400	1.9400	-15.652%	1	469	-79.897%
2025-12-23	2.3100	2.3100	2.3000	2.3000	-1.288%	100	469	-83.043%
2025-12-22	2.3500	2.3500	2.3300	2.3300	-8.627%	51	469	-83.262%
2025-12-19	2.5500	2.5500	2.5500	2.5500	-3.774%	1	509	-84.706%
2025-12-18	2.6500	2.6500	2.6500	2.6500	+1.533%	1	509	-85.283%
2025-11-26	2.6100	2.6100	2.6100	2.6100	-2.612%	9	508	-85.057%
2025-11-25	2.6800	2.6800	2.6800	2.6800	+28.846%	19	508	-85.448%
2025-11-10	2.0800	2.0800	2.0800	2.0800	+10.638%	2	508	-81.250%
2025-11-04	1.8800	1.8800	1.8800	1.8800	+6.818%	1	506	-79.255%
2025-10-31	1.7600	1.7600	1.7600	1.7600	-23.810%	6	505	-77.841%
2025-10-24	2.4100	2.4100	2.3100	2.3100	-26.667%	7	511	-83.117%
2025-10-17	3.1500	3.1500	3.1500	3.1500	+1.613%	1	512	-87.619%
2025-10-14	3.1000	3.1000	3.1000	3.1000	+20.623%	1	512	-87.419%
2025-10-07	2.5700	2.5700	2.5700	2.5700	+5.761%	1	513	-84.825%
2025-09-30	2.4300	2.4300	2.4300	2.4300	+2.532%	1	513	-83.951%
2025-09-26	2.4000	2.4100	2.3600	2.3700	-1.250%	8	512	-83.544%
2025-09-23	2.3100	2.4600	2.3100	2.4000	+17.073%	60	513	-83.750%
2025-09-19	2.0200	2.0500	2.0200	2.0500	-5.963%	281	462	-80.976%
2025-09-17	2.1300	2.1800	2.1300	2.1800	-0.909%	2	684	-82.110%
2025-09-12	2.1500	2.2000	2.1500	2.2000	+2.804%	2	684	-82.273%
2025-09-11	2.0900	2.1400	2.0900	2.1400	+10.881%	2	685	-81.776%
2025-09-04	1.9300	1.9300	1.9300	1.9300	-6.311%	1	686	-79.793%
2025-09-03	2.0800	2.0800	2.0600	2.0600	-6.787%	5	686	-81.068%
2025-09-02	2.2600	2.2600	2.1400	2.2100	+15.707%	25	691	-82.353%
2025-08-29	1.9100	1.9100	1.9100	1.9100	-2.551%	1	669	-79.581%
2025-08-28	1.9600	1.9600	1.9600	1.9600	+0.513%	5	669	-80.102%
2025-08-25	1.9500	1.9500	1.9500	1.9500	-11.765%	1	664	-80.000%
2025-08-21	2.2100	2.2100	2.2100	2.2100	+3.756%	1	665	-82.353%
2025-08-20	2.1100	2.1300	2.1100	2.1300	+15.761%	2	666	-81.690%
2025-08-14	1.8400	1.8400	1.8400	1.8400	-8.911%	1	667	-78.804%
2025-08-12	2.0200	2.0200	2.0200	2.0200	-0.493%	280	667	-80.693%
2025-08-11	2.0800	2.0800	2.0300	2.0300	-12.500%	2	387	-80.788%
2025-08-01	2.1300	2.4500	2.1300	2.3200	+18.974%	149	387	-83.190%
2025-07-31	1.9500	1.9500	1.9500	1.9500	+2.094%	50	249	-80.000%
2025-07-28	1.9100	1.9100	1.9100	1.9100	-12.385%	1	205	-79.581%
2025-07-23	2.1800	2.1800	2.1800	2.1800	-8.403%	1	206	-82.110%
2025-07-18	2.3800	2.3800	2.3800	2.3800	+1.277%	1	205	-83.613%
2025-07-15	2.3100	2.4300	2.3100	2.3500	-2.490%	5	206	-83.404%
2025-07-14	2.5100	2.5100	2.4100	2.4100	-6.950%	2	206	-83.817%
2025-07-10	2.6200	2.7300	2.5800	2.5900	-9.756%	6	206	-84.942%
2025-07-07	2.6800	2.8700	2.6800	2.8700	-8.013%	2	209	-86.411%
2025-06-30	2.9700	3.1200	2.9700	3.1200	-4.587%	2	209	-87.500%
2025-06-26	3.2700	3.2700	3.2700	3.2700	-18.250%	20	210	-88.073%
2025-06-20	4.0600	4.1000	4.0000	4.0000	+1.781%	84	230	-90.250%
2025-06-18	3.9900	3.9900	3.9300	3.9300	+7.671%	2	229	-90.076%
2025-06-16	3.7400	3.7400	3.6500	3.6500	-6.410%	2	229	-89.315%
2025-06-12	3.9000	3.9400	3.9000	3.9000	0.000%	3	229	-90.000%
2025-06-11	3.8500	3.9000	3.8500	3.9000	+2.362%	20	229	-90.000%
2025-06-06	3.8100	3.8100	3.8100	3.8100	-8.413%	2	219	-89.764%
2025-06-03	4.1300	4.1600	4.1300	4.1600	-3.256%	30	220	-90.625%
2025-05-30	4.3900	4.3900	4.3000	4.3000	-4.867%	4	190	-90.930%
2025-05-23	4.6500	4.6500	4.5200	4.5200	+0.444%	24	179	-91.372%
2025-05-21	4.4900	4.5900	4.4900	4.5000	+5.882%	4	179	-91.333%
2025-05-20	4.2500	4.2500	4.2500	4.2500	-2.299%	10	178	-90.824%
2025-05-19	4.3500	4.3500	4.3500	4.3500	+2.113%	2	178	-91.034%
2025-05-15	4.3300	4.3300	4.2100	4.2600	-22.121%	13	178	-90.845%
2025-05-06	5.4700	5.4700	5.4700	5.4700	+7.255%	1	179	-92.870%
2025-05-02	5.0500	5.1000	5.0500	5.1000	-1.923%	6	179	-92.353%
2025-05-01	5.0000	5.2000	5.0000	5.2000	-11.864%	2	180	-92.500%
2025-04-30	6.0000	6.0000	5.9000	5.9000	+13.462%	5	180	-93.390%
2025-04-29	5.2000	5.2000	5.2000	5.2000	-1.887%	4	177	-92.500%
2025-04-25	5.3000	5.3000	5.3000	5.3000	-1.852%	30	177	-92.642%
2025-04-24	5.4000	5.4000	5.4000	5.4000	-22.302%	1	191	-92.778%
2025-04-16	6.4500	6.9500	6.3000	6.9500	+2.356%	11	192	-94.388%
2025-04-11	6.8500	6.8500	6.7800	6.7900	+61.283%	44	187	-94.256%
2025-04-09	4.2100	4.2100	4.2100	4.2100	-39.857%	3	194	-90.736%
2025-04-04	6.9000	7.2500	6.9000	7.0000	+8.527%	26	197	-94.429%
2025-04-03	6.4500	6.4500	6.4500	6.4500	+18.349%	1	194	-93.953%
2025-03-31	5.5000	5.5000	5.3500	5.4500	+42.298%	4	193	-92.844%
2025-03-24	3.8300	3.8300	3.8300	3.8300	-20.208%	96	191	-89.817%
2025-03-18	4.8000	4.8000	4.8000	4.8000	+17.647%	1	95	-91.875%
2025-03-12	4.0800	4.0800	4.0800	4.0800	-15.000%	4	94	-90.441%
2025-03-11	4.8000	4.8000	4.8000	4.8000	-5.512%	1	98	-91.875%
2025-03-10	5.0800	5.0800	5.0800	5.0800	+12.889%	2	98	-92.323%
2025-03-07	4.6400	4.6400	4.5000	4.5000	+20.000%	32	98	-91.333%
2025-03-06	3.7500	3.7500	3.7500	3.7500	-5.063%	3	87	-89.600%
2025-03-04	4.1500	4.3800	3.9500	3.9500	-1.250%	16	87	-90.127%
2025-03-03	3.5500	4.0000	3.5500	4.0000	+12.676%	4	88	-90.250%
2025-02-28	3.6500	3.6500	3.5500	3.5500	-2.740%	14	89	-89.014%
2025-02-25	3.3000	3.6500	3.3000	3.6500	+25.430%	2	87	-89.315%
2025-02-24	3.2500	3.2500	2.9100	2.9100	-4.590%	7	87	-86.598%
2025-02-21	3.0500	3.0500	3.0500	3.0500	+12.963%	8	84	-87.213%
2025-02-20	2.5100	2.8000	2.5100	2.7000	+11.570%	8	81	-85.556%
2025-02-19	2.6500	2.6600	2.4200	2.4200	-9.701%	5	73	-83.884%
2025-02-18	2.6300	2.6800	2.6300	2.6800	+8.502%	5	69	-85.448%
2025-02-14	2.5600	2.5600	2.4700	2.4700	-4.633%	4	71	-84.211%
2025-02-13	2.5700	2.6200	2.5700	2.5900	+1.969%	14	58	-84.942%
2025-02-12	2.6000	2.6000	2.5400	2.5400	+25.123%	13	58	-84.646%
2025-02-11	2.0300	2.0300	2.0300	2.0300	-18.800%	1	55	-80.788%
2025-02-07	2.6900	2.6900	2.5000	2.5000	-5.303%	6	55	-84.400%
2025-02-06	2.0000	2.6600	2.0000	2.6400	-7.368%	7	52	-85.227%
2025-02-04	2.8500	2.8500	2.8500	2.8500	+9.615%	10	46	-86.316%
2025-01-30	2.6000	2.6000	2.6000	2.6000	+30.000%	5	31	-85.000%
2025-01-29	2.0000	2.0000	2.0000	2.0000	-27.273%	3	31	-80.500%
2025-01-27	2.2500	2.8100	2.2500	2.7500	+6.589%	6	31	-85.818%
2025-01-24	2.7000	2.7000	2.5800	2.5800	-0.769%	6	28	-84.884%
2025-01-23	2.7800	2.7800	2.6000	2.6000	-4.059%	7	25	-85.000%
2025-01-22	3.8000	3.8000	2.2900	2.7100	-4.240%	3	23	-85.609%
2025-01-21	2.8300	2.8300	2.8300	2.8300	-2.414%	1	20	-86.219%
2025-01-17	3.0000	3.0000	2.9000	2.9000	-10.769%	24	11	-86.552%
2025-01-16	3.2100	3.2500	3.2100	3.2500	-4.412%	11	11	-88.000%
2025-01-15	3.4000	3.4000	3.4000	3.4000	0.000%	1	1	-88.529%