Dark

AMZN20270617P115
AMZN Jun 17 2027 115.00 Put (AMZN270617P00115000)
option OPRA

EOD

Aug 20, 2026

0.5200+18.182%(+0.0800)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5400	0.5400	0.5100	0.5200	+18.182%	32	247	0.000%
2026-08-19	0.4400	0.4500	0.4400	0.4400	-16.981%	32	272	+18.182%
2026-08-18	0.4700	0.5300	0.4700	0.5300	+20.455%	46	240	-1.887%
2026-08-17	0.5200	0.5200	0.4300	0.4400	-12.000%	107	269	+18.182%
2026-08-14	0.4600	0.5300	0.4200	0.5000	-7.407%	117	287	+4.000%
2026-08-13	0.5800	0.5800	0.5000	0.5400	+5.882%	68	246	-3.704%
2026-08-12	0.5700	0.5700	0.4900	0.5100	+4.082%	60	239	+1.961%
2026-08-11	0.5400	0.5700	0.4800	0.4900	-3.922%	92	244	+6.122%
2026-08-10	0.5700	0.5700	0.4700	0.5100	-1.923%	120	256	+1.961%
2026-08-07	0.5200	0.6000	0.4900	0.5200	0.000%	68	265	0.000%
2026-08-03	0.5500	0.5500	0.5200	0.5200	-10.345%	3	229	0.000%
2026-07-31	0.5800	0.5800	0.5800	0.5800	-49.565%	1	230	-10.345%
2026-07-23	1.1500	1.1500	1.1500	1.1500	+16.162%	20	231	-54.783%
2026-07-21	0.9900	0.9900	0.9900	0.9900	-5.714%	1	231	-47.475%
2026-07-20	1.0500	1.0500	1.0500	1.0500	-0.943%	1	230	-50.476%
2026-07-17	1.0600	1.0600	1.0600	1.0600	+4.950%	1	229	-50.943%
2026-07-16	1.0100	1.0100	1.0100	1.0100	-1.942%	1	229	-48.515%
2026-07-15	1.0800	1.0800	1.0300	1.0300	-7.207%	2	228	-49.515%
2026-07-13	1.1200	1.1200	1.1100	1.1100	-3.478%	10	230	-53.153%
2026-07-10	1.1400	1.1500	1.1400	1.1500	-5.738%	4	227	-54.783%
2026-07-08	1.2200	1.2400	1.1900	1.2200	+1.667%	116	227	-57.377%
2026-07-06	1.2000	1.2000	1.2000	1.2000	-2.439%	1	209	-56.667%
2026-06-24	1.2800	1.2800	1.2300	1.2300	-12.766%	2	209	-57.724%
2026-06-23	1.4100	1.4100	1.4100	1.4100	-1.399%	1	209	-63.121%
2026-06-22	1.4300	1.4300	1.4300	1.4300	+11.719%	2	210	-63.636%
2026-06-17	1.2800	1.2800	1.2800	1.2800	-2.290%	1	210	-59.375%
2026-06-10	1.3100	1.3100	1.3100	1.3100	+31.000%	1	210	-60.305%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+2.041%	6	209	-48.000%
2026-05-18	0.9800	0.9800	0.9800	0.9800	-2.970%	3	209	-46.939%
2026-05-14	1.0100	1.0100	1.0100	1.0100	-2.885%	3	208	-48.515%
2026-05-06	1.0400	1.0400	1.0400	1.0400	-33.333%	2	211	-50.000%
2026-04-23	1.5600	1.5600	1.5600	1.5600	+0.645%	1	210	-66.667%
2026-04-22	1.5600	1.6100	1.5200	1.5500	-12.921%	96	210	-66.452%
2026-04-16	1.7800	1.7800	1.7800	1.7800	-17.209%	1	243	-70.787%
2026-04-10	2.2000	2.2000	2.1400	2.1500	-9.283%	35	243	-75.814%
2026-04-09	2.5600	2.5600	2.3700	2.3700	-10.566%	43	209	-78.059%
2026-04-08	2.5200	2.6500	2.5200	2.6500	-20.896%	18	173	-80.377%
2026-03-19	3.3500	3.3500	3.3500	3.3500	+3.715%	1	167	-84.478%
2026-03-16	3.2300	3.2300	3.2300	3.2300	+1.893%	1	166	-83.901%
2026-03-10	3.1500	3.1700	3.1500	3.1700	-18.718%	10	165	-83.596%
2026-03-03	3.9000	3.9000	3.9000	3.9000	+11.429%	6	165	-86.667%
2026-03-02	3.5500	3.6000	3.4600	3.5000	-9.091%	6	165	-85.143%
2026-02-13	3.8500	3.8500	3.8500	3.8500	-1.282%	1	163	-86.494%
2026-02-12	3.9000	3.9000	3.9000	3.9000	+18.902%	1	163	-86.667%
2026-02-10	3.2800	3.2800	3.2800	3.2800	+2.821%	1	163	-84.146%
2026-02-09	3.1900	3.1900	3.1900	3.1900	+41.150%	2	162	-83.699%
2026-02-03	2.2600	2.2600	2.2600	2.2600	+9.709%	1	164	-76.991%
2026-02-02	2.0600	2.0600	2.0600	2.0600	-6.364%	1	164	-74.757%
2026-01-29	2.2000	2.2000	2.2000	2.2000	+4.762%	2	164	-76.364%
2026-01-23	2.1000	2.1000	2.1000	2.1000	-4.545%	1	164	-75.238%
2026-01-22	2.2000	2.2000	2.2000	2.2000	-6.383%	2	164	-76.364%
2026-01-21	2.3500	2.3500	2.3500	2.3500	-2.893%	1	164	-77.872%
2026-01-20	2.4200	2.4200	2.4200	2.4200	+19.212%	1	164	-78.512%
2026-01-12	2.0200	2.0300	2.0200	2.0300	-10.573%	2	163	-74.384%
2026-01-06	2.3500	2.3500	2.2700	2.2700	-24.333%	102	161	-77.093%
2025-12-12	3.0000	3.0000	3.0000	3.0000	+1.695%	1	98	-82.667%
2025-12-01	2.9500	2.9500	2.9500	2.9500	-24.359%	2	99	-82.373%
2025-11-20	3.9000	3.9000	3.9000	3.9000	+6.849%	1	99	-86.667%
2025-11-19	3.6500	3.6500	3.6500	3.6500	+1.389%	1	98	-85.753%
2025-11-18	3.6000	3.6000	3.6000	3.6000	+9.091%	1	98	-85.556%
2025-11-17	3.3000	3.3000	3.3000	3.3000	+25.000%	1	97	-84.242%
2025-11-13	2.6400	2.6400	2.6400	2.6400	+2.326%	1	97	-80.303%
2025-11-12	2.5800	2.5800	2.5800	2.5800	+27.723%	1	97	-79.845%
2025-11-03	2.0200	2.0200	2.0200	2.0200	-20.472%	1	96	-74.257%
2025-10-29	2.5400	2.5400	2.5400	2.5400	-2.308%	1	96	-79.528%
2025-10-27	2.6000	2.6000	2.6000	2.6000	-2.985%	1	94	-80.000%
2025-10-24	2.6800	2.6800	2.6800	2.6800	-26.575%	1	94	-80.597%
2025-10-17	3.6500	3.6500	3.6500	3.6500	-0.273%	1	95	-85.753%
2025-10-14	3.8000	3.8000	3.6600	3.6600	+31.655%	3	94	-85.792%
2025-09-30	2.8500	2.8500	2.7800	2.7800	+3.346%	4	92	-81.295%
2025-09-29	2.6900	2.6900	2.6900	2.6900	-4.947%	1	89	-80.669%
2025-09-26	2.8300	2.8300	2.8300	2.8300	-3.082%	1	88	-81.625%
2025-09-25	2.9200	2.9200	2.9200	2.9200	+24.786%	6	87	-82.192%
2025-09-19	2.3300	2.3400	2.3300	2.3400	-6.024%	2	81	-77.778%
2025-09-17	2.4500	2.5000	2.4500	2.4900	+5.063%	23	80	-79.116%
2025-09-16	2.3100	2.3700	2.3100	2.3700	+4.405%	2	83	-78.059%
2025-08-29	2.2700	2.2700	2.2700	2.2700	-10.980%	8	76	-77.093%
2025-08-21	2.5500	2.5500	2.5500	2.5500	+2.000%	6	76	-79.608%
2025-08-20	2.3600	2.5000	2.3600	2.5000	+6.838%	3	76	-79.200%
2025-08-06	2.4000	2.4000	2.3400	2.3400	-13.653%	2	76	-77.778%
2025-08-01	2.6000	2.7100	2.6000	2.7100	+23.182%	3	75	-80.812%
2025-07-31	2.2000	2.2000	2.2000	2.2000	-19.414%	1	72	-76.364%
2025-07-18	2.7300	2.7300	2.7300	2.7300	+1.487%	1	73	-80.952%
2025-07-15	2.7800	2.7900	2.6900	2.6900	-5.282%	4	74	-80.669%
2025-07-14	2.7800	2.8400	2.7800	2.8400	-12.615%	2	74	-81.690%
2025-07-08	3.3000	3.3000	3.2500	3.2500	-12.162%	2	73	-84.000%
2025-06-26	3.7000	3.7000	3.7000	3.7000	-18.681%	3	72	-85.946%
2025-06-20	4.6900	4.6900	4.5500	4.5500	+7.059%	4	71	-88.571%
2025-06-16	4.1500	4.3000	4.1500	4.2500	-4.494%	6	71	-87.765%
2025-06-12	4.4500	4.4500	4.4500	4.4500	0.000%	1	71	-88.315%
2025-06-11	4.1500	4.4900	4.1500	4.4500	+5.952%	3	70	-88.315%
2025-06-10	4.2900	4.2900	4.2000	4.2000	+2.439%	2	71	-87.619%
2025-06-09	4.1900	4.1900	4.1000	4.1000	-14.046%	2	71	-87.317%
2025-06-02	4.9000	4.9000	4.7700	4.7700	-2.653%	4	71	-89.099%
2025-05-30	5.0400	5.0400	4.9000	4.9000	-5.769%	8	70	-89.388%
2025-05-23	5.2400	5.2400	5.2000	5.2000	+5.051%	4	69	-90.000%
2025-05-22	5.0400	5.0400	4.9500	4.9500	-2.941%	2	69	-89.495%
2025-05-21	5.1500	5.2400	4.9300	5.1000	+3.030%	4	69	-89.804%
2025-05-19	4.9500	4.9500	4.9500	4.9500	+2.062%	1	69	-89.495%
2025-05-15	4.8500	4.8500	4.8500	4.8500	-14.912%	1	69	-89.278%
2025-05-09	5.7000	5.7000	5.7000	5.7000	+3.636%	2	68	-90.877%
2025-05-08	5.5000	5.5000	5.5000	5.5000	-7.873%	2	67	-90.545%
2025-05-07	5.8500	6.0500	5.8500	5.9700	-1.322%	7	67	-91.290%
2025-05-05	6.0000	6.0500	5.9500	6.0500	+1.681%	23	61	-91.405%
2025-05-01	5.8400	5.9500	5.5000	5.9500	-13.139%	24	43	-91.261%
2025-04-30	6.9500	6.9500	6.7500	6.8500	+9.600%	6	41	-92.409%
2025-04-28	5.8500	6.3000	5.8500	6.2500	+1.626%	9	37	-91.680%
2025-04-25	6.1500	6.1500	6.1500	6.1500	-20.645%	2	37	-91.545%
2025-04-16	7.9000	7.9000	7.5700	7.7500	-10.405%	4	38	-93.290%
2025-04-10	8.6500	8.6500	8.6500	8.6500	-23.384%	1	34	-93.988%
2025-04-09	11.2900	11.2900	11.2900	11.2900	+29.770%	3	34	-95.394%
2025-04-07	8.8000	8.8000	8.7000	8.7000	+6.748%	3	34	-94.023%
2025-04-04	8.1500	8.1500	8.0000	8.1500	+59.804%	10	35	-93.620%
2025-04-02	5.5900	5.5900	5.0000	5.1000	+15.909%	5	36	-89.804%
2025-03-26	4.4000	4.4000	4.4000	4.4000	+3.044%	1	37	-88.182%
2025-03-25	4.2700	4.2700	4.2700	4.2700	-4.045%	1	36	-87.822%
2025-03-24	4.4500	4.4500	4.4500	4.4500	-16.667%	1	36	-88.315%
2025-03-19	5.3400	5.3400	5.3400	5.3400	+4.706%	4	35	-90.262%
2025-03-17	5.0500	5.1000	5.0500	5.1000	-7.942%	2	35	-89.804%
2025-03-11	5.5400	5.5400	5.5400	5.5400	-4.974%	5	35	-90.614%
2025-03-10	5.8300	5.8300	5.8300	5.8300	+12.115%	3	35	-91.081%
2025-03-07	5.8000	5.8000	5.2000	5.2000	+9.474%	8	38	-90.000%
2025-03-04	4.7500	4.7500	4.7500	4.7500	+35.714%	6	34	-89.053%
2025-02-24	3.6000	3.6000	3.5000	3.5000	-1.408%	4	40	-85.143%
2025-02-21	3.4000	3.6000	3.4000	3.5500	+12.698%	12	40	-85.352%
2025-02-20	2.9400	3.1500	2.9400	3.1500	0.000%	4	34	-83.492%
2025-02-19	3.1500	3.1500	3.1500	3.1500	+2.606%	3	33	-83.492%
2025-02-18	3.1000	3.1000	3.0700	3.0700	+4.068%	4	32	-83.062%
2025-02-14	2.9500	2.9500	2.9500	2.9500	+1.724%	2	32	-82.373%
2025-02-13	2.9000	2.9000	2.9000	2.9000	+5.455%	2	32	-82.069%
2025-02-11	2.7500	2.7500	2.7500	2.7500	-8.333%	1	34	-81.091%
2025-02-07	2.8600	3.0000	2.8600	3.0000	+6.007%	14	33	-82.667%
2025-02-04	2.8300	2.8300	2.8300	2.8300	-2.076%	10	28	-81.625%
2025-01-31	2.8900	2.8900	2.8900	2.8900	+3.214%	2	18	-82.007%
2025-01-28	2.7500	2.8000	2.7500	2.8000	-13.846%	3	18	-81.429%
2025-01-22	3.2500	3.2500	3.2500	3.2500	-4.412%	1	17	-84.000%
2025-01-21	3.2000	3.4000	3.2000	3.4000	-5.556%	2	17	-84.706%
2025-01-17	3.5000	3.6000	3.5000	3.6000	-5.263%	28	18	-85.556%
2025-01-15	3.8000	3.8000	3.8000	3.8000	-11.628%	1	18	-86.316%
2025-01-14	4.3000	4.3000	4.3000	4.3000	+4.878%	1	19	-87.907%
2025-01-10	4.1000	4.1000	4.1000	4.1000	0.000%	12	18	-87.317%
2025-01-07	4.0800	4.1000	4.0800	4.1000	+10.811%	3	13	-87.317%
2025-01-06	3.8500	3.8500	3.7000	3.7000	0.000%	11	11	-85.946%