AMZN270617P00110000
AMZN Jun 17 2027 110.00 Put
optionOPRA
EODSep 28, 2026
0.46USD-2.128%(-0.01)1Vol493OI
AMZN270617P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 1 | 493 | 0.000% |
| 2026-09-16 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | -9.615% | 67 | 552 | -2.128% |
| 2026-09-15 | 0.4600 | 0.5200 | 0.4500 | 0.5200 | +15.556% | 118 | 534 | -11.538% |
| 2026-09-14 | 0.4200 | 0.4600 | 0.4200 | 0.4500 | +9.756% | 72 | 502 | +2.222% |
| 2026-09-11 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | -18.000% | 22 | 485 | +12.195% |
| 2026-09-10 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | +11.111% | 41 | 501 | -8.000% |
| 2026-09-09 | 0.5400 | 0.5400 | 0.4500 | 0.4500 | +9.756% | 64 | 498 | +2.222% |
| 2026-09-08 | 0.3700 | 0.4300 | 0.3600 | 0.4100 | -10.870% | 25 | 492 | +12.195% |
| 2026-08-28 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | +9.524% | 17 | 498 | 0.000% |
| 2026-08-27 | 0.4100 | 0.4400 | 0.4100 | 0.4200 | -6.667% | 17 | 492 | +9.524% |
| 2026-08-25 | 0.5300 | 0.5300 | 0.4500 | 0.4500 | +9.756% | 33 | 504 | +2.222% |
| 2026-08-24 | 0.5000 | 0.5000 | 0.4100 | 0.4100 | -8.889% | 62 | 510 | +12.195% |
| 2026-08-21 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | +15.385% | 40 | 513 | +2.222% |
| 2026-08-20 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | -4.878% | 32 | 535 | +17.949% |
| 2026-08-19 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | -2.381% | 32 | 505 | +12.195% |
| 2026-08-18 | 0.3800 | 0.4300 | 0.3800 | 0.4200 | +5.000% | 36 | 533 | +9.524% |
| 2026-08-17 | 0.3600 | 0.4200 | 0.3600 | 0.4000 | -6.977% | 107 | 542 | +15.000% |
| 2026-08-14 | 0.3900 | 0.4500 | 0.3500 | 0.4300 | -12.245% | 98 | 536 | +6.977% |
| 2026-08-13 | 0.4300 | 0.4900 | 0.4200 | 0.4900 | +6.522% | 57 | 536 | -6.122% |
| 2026-08-12 | 0.4100 | 0.4800 | 0.3600 | 0.4600 | -2.128% | 63 | 545 | 0.000% |
| 2026-08-11 | 0.3800 | 0.4800 | 0.3800 | 0.4700 | +4.444% | 67 | 542 | -2.128% |
| 2026-08-10 | 0.4200 | 0.4600 | 0.4100 | 0.4500 | -8.163% | 65 | 534 | +2.222% |
| 2026-08-07 | 0.4900 | 0.5000 | 0.4300 | 0.4900 | +11.364% | 36 | 521 | -6.122% |
| 2026-08-03 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | -45.679% | 6 | 523 | +4.545% |
| 2026-07-22 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -11.957% | 3 | 520 | -43.210% |
| 2026-07-17 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -9.804% | 1 | 519 | -50.000% |
| 2026-07-06 | 0.9600 | 1.0200 | 0.9600 | 1.0200 | -20.313% | 11 | 509 | -54.902% |
| 2026-06-25 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +15.315% | 1 | 509 | -64.063% |
| 2026-06-22 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +7.767% | 1 | 508 | -58.559% |
| 2026-06-17 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +8.421% | 1 | 507 | -55.340% |
| 2026-06-16 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -15.179% | 8 | 499 | -51.579% |
| 2026-06-12 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | +7.692% | 3 | 496 | -58.929% |
| 2026-06-08 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +18.182% | 1 | 495 | -55.769% |
| 2026-06-02 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +15.789% | 15 | 510 | -47.727% |
| 2026-05-27 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -10.588% | 4 | 506 | -39.474% |
| 2026-05-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -5.556% | 11 | 515 | -45.882% |
| 2026-05-18 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +4.651% | 1 | 516 | -48.889% |
| 2026-05-11 | 0.8500 | 0.9200 | 0.8500 | 0.8600 | -3.371% | 13 | 525 | -46.512% |
| 2026-05-08 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | -6.316% | 24 | 503 | -48.315% |
| 2026-05-05 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -24.000% | 5 | 498 | -51.579% |
| 2026-04-24 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | -12.587% | 3 | 500 | -63.200% |
| 2026-04-21 | 1.3700 | 1.4700 | 1.2300 | 1.4300 | -3.378% | 226 | 562 | -67.832% |
| 2026-04-20 | 1.5400 | 1.5600 | 1.4100 | 1.4800 | +2.069% | 223 | 652 | -68.919% |
| 2026-04-17 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.333% | 2 | 652 | -68.276% |
| 2026-04-16 | 1.5600 | 1.5800 | 1.4800 | 1.5000 | -7.407% | 203 | 798 | -69.333% |
| 2026-04-14 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -10.989% | 2 | 796 | -71.605% |
| 2026-04-13 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | -3.191% | 12 | 797 | -74.725% |
| 2026-04-10 | 1.9100 | 1.9400 | 1.8100 | 1.8800 | -12.963% | 445 | 797 | -75.532% |
| 2026-04-09 | 2.2300 | 2.2300 | 2.0200 | 2.1600 | -0.917% | 39 | 502 | -78.704% |
| 2026-04-08 | 2.1700 | 2.2000 | 2.1700 | 2.1800 | -18.045% | 4 | 466 | -78.899% |
| 2026-04-07 | 2.6600 | 2.7600 | 2.6100 | 2.6600 | -0.375% | 107 | 463 | -82.707% |
| 2026-04-06 | 2.7500 | 2.7500 | 2.5900 | 2.6700 | -6.969% | 21 | 369 | -82.772% |
| 2026-04-02 | 2.7400 | 2.8800 | 2.7400 | 2.8700 | -10.313% | 36 | 348 | -83.972% |
| 2026-03-30 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -3.030% | 94 | 348 | -85.625% |
| 2026-03-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +10.000% | 10 | 413 | -86.061% |
| 2026-03-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +9.489% | 1 | 403 | -84.667% |
| 2026-03-25 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -3.860% | 3 | 403 | -83.212% |
| 2026-03-24 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +14.000% | 1 | 400 | -83.860% |
| 2026-03-17 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -19.355% | 1 | 400 | -81.600% |
| 2026-03-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +8.392% | 1 | 400 | -85.161% |
| 2026-03-05 | 2.6800 | 2.8600 | 2.6800 | 2.8600 | -13.333% | 37 | 401 | -83.916% |
| 2026-03-03 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +12.628% | 3 | 411 | -86.061% |
| 2026-02-24 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +0.342% | 20 | 411 | -84.300% |
| 2026-02-20 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -4.262% | 1 | 411 | -84.247% |
| 2026-02-19 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +6.272% | 3 | 411 | -84.918% |
| 2026-02-06 | 2.9400 | 2.9400 | 2.7900 | 2.8700 | +34.742% | 122 | 412 | -83.972% |
| 2026-02-04 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +6.500% | 2 | 471 | -78.404% |
| 2026-02-03 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +7.527% | 1 | 470 | -77.000% |
| 2026-01-08 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | -4.124% | 5 | 469 | -75.269% |
| 2026-01-06 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -15.652% | 1 | 469 | -76.289% |
| 2025-12-23 | 2.3100 | 2.3100 | 2.3000 | 2.3000 | -1.288% | 100 | 469 | -80.000% |
| 2025-12-22 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | -8.627% | 51 | 469 | -80.258% |
| 2025-12-19 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -3.774% | 1 | 509 | -81.961% |
| 2025-12-18 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +1.533% | 1 | 509 | -82.642% |
| 2025-11-26 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -2.612% | 9 | 508 | -82.375% |
| 2025-11-25 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +28.846% | 19 | 508 | -82.836% |
| 2025-11-10 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +10.638% | 2 | 508 | -77.885% |
| 2025-11-04 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +6.818% | 1 | 506 | -75.532% |
| 2025-10-31 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -23.810% | 6 | 505 | -73.864% |
| 2025-10-24 | 2.4100 | 2.4100 | 2.3100 | 2.3100 | -26.667% | 7 | 511 | -80.087% |
| 2025-10-17 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.613% | 1 | 512 | -85.397% |
| 2025-10-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +20.623% | 1 | 512 | -85.161% |
| 2025-10-07 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +5.761% | 1 | 513 | -82.101% |
| 2025-09-30 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +2.532% | 1 | 513 | -81.070% |
| 2025-09-26 | 2.4000 | 2.4100 | 2.3600 | 2.3700 | -1.250% | 8 | 512 | -80.591% |
| 2025-09-23 | 2.3100 | 2.4600 | 2.3100 | 2.4000 | +17.073% | 60 | 513 | -80.833% |
| 2025-09-19 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | -5.963% | 281 | 462 | -77.561% |
| 2025-09-17 | 2.1300 | 2.1800 | 2.1300 | 2.1800 | -0.909% | 2 | 684 | -78.899% |
| 2025-09-12 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | +2.804% | 2 | 684 | -79.091% |
| 2025-09-11 | 2.0900 | 2.1400 | 2.0900 | 2.1400 | +10.881% | 2 | 685 | -78.505% |
| 2025-09-04 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -6.311% | 1 | 686 | -76.166% |
| 2025-09-03 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | -6.787% | 5 | 686 | -77.670% |
| 2025-09-02 | 2.2600 | 2.2600 | 2.1400 | 2.2100 | +15.707% | 25 | 691 | -79.186% |
| 2025-08-29 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -2.551% | 1 | 669 | -75.916% |
| 2025-08-28 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +0.513% | 5 | 669 | -76.531% |
| 2025-08-25 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -11.765% | 1 | 664 | -76.410% |
| 2025-08-21 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +3.756% | 1 | 665 | -79.186% |
| 2025-08-20 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | +15.761% | 2 | 666 | -78.404% |
| 2025-08-14 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -8.911% | 1 | 667 | -75.000% |
| 2025-08-12 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.493% | 280 | 667 | -77.228% |
| 2025-08-11 | 2.0800 | 2.0800 | 2.0300 | 2.0300 | -12.500% | 2 | 387 | -77.340% |
| 2025-08-01 | 2.1300 | 2.4500 | 2.1300 | 2.3200 | +18.974% | 149 | 387 | -80.172% |
| 2025-07-31 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +2.094% | 50 | 249 | -76.410% |
| 2025-07-28 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -12.385% | 1 | 205 | -75.916% |
| 2025-07-23 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -8.403% | 1 | 206 | -78.899% |
| 2025-07-18 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +1.277% | 1 | 205 | -80.672% |
| 2025-07-15 | 2.3100 | 2.4300 | 2.3100 | 2.3500 | -2.490% | 5 | 206 | -80.426% |
| 2025-07-14 | 2.5100 | 2.5100 | 2.4100 | 2.4100 | -6.950% | 2 | 206 | -80.913% |
| 2025-07-10 | 2.6200 | 2.7300 | 2.5800 | 2.5900 | -9.756% | 6 | 206 | -82.239% |
| 2025-07-07 | 2.6800 | 2.8700 | 2.6800 | 2.8700 | -8.013% | 2 | 209 | -83.972% |
| 2025-06-30 | 2.9700 | 3.1200 | 2.9700 | 3.1200 | -4.587% | 2 | 209 | -85.256% |
| 2025-06-26 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -18.250% | 20 | 210 | -85.933% |
| 2025-06-20 | 4.0600 | 4.1000 | 4.0000 | 4.0000 | +1.781% | 84 | 230 | -88.500% |
| 2025-06-18 | 3.9900 | 3.9900 | 3.9300 | 3.9300 | +7.671% | 2 | 229 | -88.295% |
| 2025-06-16 | 3.7400 | 3.7400 | 3.6500 | 3.6500 | -6.410% | 2 | 229 | -87.397% |
| 2025-06-12 | 3.9000 | 3.9400 | 3.9000 | 3.9000 | 0.000% | 3 | 229 | -88.205% |
| 2025-06-11 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +2.362% | 20 | 229 | -88.205% |
| 2025-06-06 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -8.413% | 2 | 219 | -87.927% |
| 2025-06-03 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | -3.256% | 30 | 220 | -88.942% |
| 2025-05-30 | 4.3900 | 4.3900 | 4.3000 | 4.3000 | -4.867% | 4 | 190 | -89.302% |
| 2025-05-23 | 4.6500 | 4.6500 | 4.5200 | 4.5200 | +0.444% | 24 | 179 | -89.823% |
| 2025-05-21 | 4.4900 | 4.5900 | 4.4900 | 4.5000 | +5.882% | 4 | 179 | -89.778% |
| 2025-05-20 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -2.299% | 10 | 178 | -89.176% |
| 2025-05-19 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +2.113% | 2 | 178 | -89.425% |
| 2025-05-15 | 4.3300 | 4.3300 | 4.2100 | 4.2600 | -22.121% | 13 | 178 | -89.202% |
| 2025-05-06 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +7.255% | 1 | 179 | -91.590% |
| 2025-05-02 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | -1.923% | 6 | 179 | -90.980% |
| 2025-05-01 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | -11.864% | 2 | 180 | -91.154% |
| 2025-04-30 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | +13.462% | 5 | 180 | -92.203% |
| 2025-04-29 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -1.887% | 4 | 177 | -91.154% |
| 2025-04-25 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 30 | 177 | -91.321% |
| 2025-04-24 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -22.302% | 1 | 191 | -91.481% |
| 2025-04-16 | 6.4500 | 6.9500 | 6.3000 | 6.9500 | +2.356% | 11 | 192 | -93.381% |
| 2025-04-11 | 6.8500 | 6.8500 | 6.7800 | 6.7900 | +61.283% | 44 | 187 | -93.225% |
| 2025-04-09 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -39.857% | 3 | 194 | -89.074% |
| 2025-04-04 | 6.9000 | 7.2500 | 6.9000 | 7.0000 | +8.527% | 26 | 197 | -93.429% |
| 2025-04-03 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +18.349% | 1 | 194 | -92.868% |
| 2025-03-31 | 5.5000 | 5.5000 | 5.3500 | 5.4500 | +42.298% | 4 | 193 | -91.560% |
| 2025-03-24 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -20.208% | 96 | 191 | -87.990% |
| 2025-03-18 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +17.647% | 1 | 95 | -90.417% |
| 2025-03-12 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -15.000% | 4 | 94 | -88.725% |
| 2025-03-11 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -5.512% | 1 | 98 | -90.417% |
| 2025-03-10 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +12.889% | 2 | 98 | -90.945% |
| 2025-03-07 | 4.6400 | 4.6400 | 4.5000 | 4.5000 | +20.000% | 32 | 98 | -89.778% |
| 2025-03-06 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -5.063% | 3 | 87 | -87.733% |
| 2025-03-04 | 4.1500 | 4.3800 | 3.9500 | 3.9500 | -1.250% | 16 | 87 | -88.354% |
| 2025-03-03 | 3.5500 | 4.0000 | 3.5500 | 4.0000 | +12.676% | 4 | 88 | -88.500% |
| 2025-02-28 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -2.740% | 14 | 89 | -87.042% |
| 2025-02-25 | 3.3000 | 3.6500 | 3.3000 | 3.6500 | +25.430% | 2 | 87 | -87.397% |
| 2025-02-24 | 3.2500 | 3.2500 | 2.9100 | 2.9100 | -4.590% | 7 | 87 | -84.192% |
| 2025-02-21 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +12.963% | 8 | 84 | -84.918% |
| 2025-02-20 | 2.5100 | 2.8000 | 2.5100 | 2.7000 | +11.570% | 8 | 81 | -82.963% |
| 2025-02-19 | 2.6500 | 2.6600 | 2.4200 | 2.4200 | -9.701% | 5 | 73 | -80.992% |
| 2025-02-18 | 2.6300 | 2.6800 | 2.6300 | 2.6800 | +8.502% | 5 | 69 | -82.836% |
| 2025-02-14 | 2.5600 | 2.5600 | 2.4700 | 2.4700 | -4.633% | 4 | 71 | -81.377% |
| 2025-02-13 | 2.5700 | 2.6200 | 2.5700 | 2.5900 | +1.969% | 14 | 58 | -82.239% |
| 2025-02-12 | 2.6000 | 2.6000 | 2.5400 | 2.5400 | +25.123% | 13 | 58 | -81.890% |
| 2025-02-11 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -18.800% | 1 | 55 | -77.340% |
| 2025-02-07 | 2.6900 | 2.6900 | 2.5000 | 2.5000 | -5.303% | 6 | 55 | -81.600% |
| 2025-02-06 | 2.0000 | 2.6600 | 2.0000 | 2.6400 | -7.368% | 7 | 52 | -82.576% |
| 2025-02-04 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +9.615% | 10 | 46 | -83.860% |
| 2025-01-30 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +30.000% | 5 | 31 | -82.308% |
| 2025-01-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -27.273% | 3 | 31 | -77.000% |
| 2025-01-27 | 2.2500 | 2.8100 | 2.2500 | 2.7500 | +6.589% | 6 | 31 | -83.273% |
| 2025-01-24 | 2.7000 | 2.7000 | 2.5800 | 2.5800 | -0.769% | 6 | 28 | -82.171% |
| 2025-01-23 | 2.7800 | 2.7800 | 2.6000 | 2.6000 | -4.059% | 7 | 25 | -82.308% |
| 2025-01-22 | 3.8000 | 3.8000 | 2.2900 | 2.7100 | -4.240% | 3 | 23 | -83.026% |
| 2025-01-21 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -2.414% | 1 | 20 | -83.746% |
| 2025-01-17 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | -10.769% | 24 | 11 | -84.138% |
| 2025-01-16 | 3.2100 | 3.2500 | 3.2100 | 3.2500 | -4.412% | 11 | 11 | -85.846% |
| 2025-01-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 1 | 1 | -86.471% |