AMZN270617P00115000
AMZN Jun 17 2027 115.00 Put
optionOPRA
EODOct 6, 2026
0.40USD-11.111%(-0.05)8Vol253OI
AMZN270617P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -11.111% | 8 | 253 | 0.000% |
| 2026-10-02 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | -8.163% | 7 | 254 | -11.111% |
| 2026-10-01 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +2.083% | 1 | 253 | -18.367% |
| 2026-09-29 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | +2.128% | 8 | 254 | -16.667% |
| 2026-09-25 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | -22.951% | 9 | 260 | -14.894% |
| 2026-09-16 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | +12.963% | 59 | 310 | -34.426% |
| 2026-09-15 | 0.6200 | 0.6200 | 0.5300 | 0.5400 | +10.204% | 109 | 289 | -25.926% |
| 2026-09-14 | 0.5700 | 0.5700 | 0.4900 | 0.4900 | +11.364% | 72 | 258 | -18.367% |
| 2026-09-11 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | -25.424% | 22 | 240 | -9.091% |
| 2026-09-10 | 0.5800 | 0.6200 | 0.5800 | 0.5900 | 0.000% | 33 | 251 | -32.203% |
| 2026-09-09 | 0.5600 | 0.6100 | 0.5500 | 0.5900 | 0.000% | 60 | 256 | -32.203% |
| 2026-09-08 | 0.5500 | 0.6000 | 0.5500 | 0.5900 | +13.462% | 60 | 266 | -32.203% |
| 2026-09-04 | 0.4800 | 0.5200 | 0.4800 | 0.5200 | -8.772% | 32 | 249 | -23.077% |
| 2026-08-31 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +11.765% | 1 | 249 | -29.825% |
| 2026-08-28 | 0.5400 | 0.5400 | 0.4800 | 0.5100 | -8.929% | 9 | 242 | -21.569% |
| 2026-08-24 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | +5.660% | 9 | 246 | -28.571% |
| 2026-08-21 | 0.5500 | 0.6200 | 0.5300 | 0.5300 | +1.923% | 26 | 247 | -24.528% |
| 2026-08-20 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | +18.182% | 32 | 272 | -23.077% |
| 2026-08-19 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | -16.981% | 32 | 240 | -9.091% |
| 2026-08-18 | 0.4700 | 0.5300 | 0.4700 | 0.5300 | +20.455% | 46 | 269 | -24.528% |
| 2026-08-17 | 0.5200 | 0.5200 | 0.4300 | 0.4400 | -12.000% | 107 | 287 | -9.091% |
| 2026-08-14 | 0.4600 | 0.5300 | 0.4200 | 0.5000 | -7.407% | 117 | 246 | -20.000% |
| 2026-08-13 | 0.5800 | 0.5800 | 0.5000 | 0.5400 | +5.882% | 68 | 239 | -25.926% |
| 2026-08-12 | 0.5700 | 0.5700 | 0.4900 | 0.5100 | +4.082% | 60 | 244 | -21.569% |
| 2026-08-11 | 0.5400 | 0.5700 | 0.4800 | 0.4900 | -3.922% | 92 | 256 | -18.367% |
| 2026-08-10 | 0.5700 | 0.5700 | 0.4700 | 0.5100 | -1.923% | 120 | 265 | -21.569% |
| 2026-08-07 | 0.5200 | 0.6000 | 0.4900 | 0.5200 | 0.000% | 68 | 229 | -23.077% |
| 2026-08-03 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -10.345% | 3 | 230 | -23.077% |
| 2026-07-31 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -49.565% | 1 | 231 | -31.034% |
| 2026-07-23 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +16.162% | 20 | 231 | -65.217% |
| 2026-07-21 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -5.714% | 1 | 230 | -59.596% |
| 2026-07-20 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -0.943% | 1 | 229 | -61.905% |
| 2026-07-17 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +4.950% | 1 | 229 | -62.264% |
| 2026-07-16 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -1.942% | 1 | 228 | -60.396% |
| 2026-07-15 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | -7.207% | 2 | 230 | -61.165% |
| 2026-07-13 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | -3.478% | 10 | 227 | -63.964% |
| 2026-07-10 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | -5.738% | 4 | 227 | -65.217% |
| 2026-07-08 | 1.2200 | 1.2400 | 1.1900 | 1.2200 | +1.667% | 116 | 209 | -67.213% |
| 2026-07-06 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -2.439% | 1 | 209 | -66.667% |
| 2026-06-24 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | -12.766% | 2 | 209 | -67.480% |
| 2026-06-23 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -1.399% | 1 | 210 | -71.631% |
| 2026-06-22 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +11.719% | 2 | 210 | -72.028% |
| 2026-06-17 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -2.290% | 1 | 210 | -68.750% |
| 2026-06-10 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +31.000% | 1 | 209 | -69.466% |
| 2026-06-01 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 6 | 209 | -60.000% |
| 2026-05-18 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.970% | 3 | 208 | -59.184% |
| 2026-05-14 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -2.885% | 3 | 211 | -60.396% |
| 2026-05-06 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -33.333% | 2 | 210 | -61.538% |
| 2026-04-23 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +0.645% | 1 | 210 | -74.359% |
| 2026-04-22 | 1.5600 | 1.6100 | 1.5200 | 1.5500 | -12.921% | 96 | 243 | -74.194% |
| 2026-04-16 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -17.209% | 1 | 243 | -77.528% |
| 2026-04-10 | 2.2000 | 2.2000 | 2.1400 | 2.1500 | -9.283% | 35 | 243 | -81.395% |
| 2026-04-09 | 2.5600 | 2.5600 | 2.3700 | 2.3700 | -10.566% | 43 | 209 | -83.122% |
| 2026-04-08 | 2.5200 | 2.6500 | 2.5200 | 2.6500 | -20.896% | 18 | 173 | -84.906% |
| 2026-03-19 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +3.715% | 1 | 167 | -88.060% |
| 2026-03-16 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +1.893% | 1 | 166 | -87.616% |
| 2026-03-10 | 3.1500 | 3.1700 | 3.1500 | 3.1700 | -18.718% | 10 | 165 | -87.382% |
| 2026-03-03 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +11.429% | 6 | 165 | -89.744% |
| 2026-03-02 | 3.5500 | 3.6000 | 3.4600 | 3.5000 | -9.091% | 6 | 165 | -88.571% |
| 2026-02-13 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.282% | 1 | 163 | -89.610% |
| 2026-02-12 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +18.902% | 1 | 163 | -89.744% |
| 2026-02-10 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +2.821% | 1 | 163 | -87.805% |
| 2026-02-09 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +41.150% | 2 | 162 | -87.461% |
| 2026-02-03 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +9.709% | 1 | 164 | -82.301% |
| 2026-02-02 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -6.364% | 1 | 164 | -80.583% |
| 2026-01-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +4.762% | 2 | 164 | -81.818% |
| 2026-01-23 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.545% | 1 | 164 | -80.952% |
| 2026-01-22 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -6.383% | 2 | 164 | -81.818% |
| 2026-01-21 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -2.893% | 1 | 164 | -82.979% |
| 2026-01-20 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +19.212% | 1 | 164 | -83.471% |
| 2026-01-12 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | -10.573% | 2 | 163 | -80.296% |
| 2026-01-06 | 2.3500 | 2.3500 | 2.2700 | 2.2700 | -24.333% | 102 | 161 | -82.379% |
| 2025-12-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +1.695% | 1 | 98 | -86.667% |
| 2025-12-01 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -24.359% | 2 | 99 | -86.441% |
| 2025-11-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +6.849% | 1 | 99 | -89.744% |
| 2025-11-19 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 1 | 98 | -89.041% |
| 2025-11-18 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +9.091% | 1 | 98 | -88.889% |
| 2025-11-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +25.000% | 1 | 97 | -87.879% |
| 2025-11-13 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +2.326% | 1 | 97 | -84.848% |
| 2025-11-12 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +27.723% | 1 | 97 | -84.496% |
| 2025-11-03 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -20.472% | 1 | 96 | -80.198% |
| 2025-10-29 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -2.308% | 1 | 96 | -84.252% |
| 2025-10-27 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -2.985% | 1 | 94 | -84.615% |
| 2025-10-24 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -26.575% | 1 | 94 | -85.075% |
| 2025-10-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -0.273% | 1 | 95 | -89.041% |
| 2025-10-14 | 3.8000 | 3.8000 | 3.6600 | 3.6600 | +31.655% | 3 | 94 | -89.071% |
| 2025-09-30 | 2.8500 | 2.8500 | 2.7800 | 2.7800 | +3.346% | 4 | 92 | -85.612% |
| 2025-09-29 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -4.947% | 1 | 89 | -85.130% |
| 2025-09-26 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -3.082% | 1 | 88 | -85.866% |
| 2025-09-25 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +24.786% | 6 | 87 | -86.301% |
| 2025-09-19 | 2.3300 | 2.3400 | 2.3300 | 2.3400 | -6.024% | 2 | 81 | -82.906% |
| 2025-09-17 | 2.4500 | 2.5000 | 2.4500 | 2.4900 | +5.063% | 23 | 80 | -83.936% |
| 2025-09-16 | 2.3100 | 2.3700 | 2.3100 | 2.3700 | +4.405% | 2 | 83 | -83.122% |
| 2025-08-29 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -10.980% | 8 | 76 | -82.379% |
| 2025-08-21 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +2.000% | 6 | 76 | -84.314% |
| 2025-08-20 | 2.3600 | 2.5000 | 2.3600 | 2.5000 | +6.838% | 3 | 76 | -84.000% |
| 2025-08-06 | 2.4000 | 2.4000 | 2.3400 | 2.3400 | -13.653% | 2 | 76 | -82.906% |
| 2025-08-01 | 2.6000 | 2.7100 | 2.6000 | 2.7100 | +23.182% | 3 | 75 | -85.240% |
| 2025-07-31 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -19.414% | 1 | 72 | -81.818% |
| 2025-07-18 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +1.487% | 1 | 73 | -85.348% |
| 2025-07-15 | 2.7800 | 2.7900 | 2.6900 | 2.6900 | -5.282% | 4 | 74 | -85.130% |
| 2025-07-14 | 2.7800 | 2.8400 | 2.7800 | 2.8400 | -12.615% | 2 | 74 | -85.915% |
| 2025-07-08 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -12.162% | 2 | 73 | -87.692% |
| 2025-06-26 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -18.681% | 3 | 72 | -89.189% |
| 2025-06-20 | 4.6900 | 4.6900 | 4.5500 | 4.5500 | +7.059% | 4 | 71 | -91.209% |
| 2025-06-16 | 4.1500 | 4.3000 | 4.1500 | 4.2500 | -4.494% | 6 | 71 | -90.588% |
| 2025-06-12 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.000% | 1 | 71 | -91.011% |
| 2025-06-11 | 4.1500 | 4.4900 | 4.1500 | 4.4500 | +5.952% | 3 | 70 | -91.011% |
| 2025-06-10 | 4.2900 | 4.2900 | 4.2000 | 4.2000 | +2.439% | 2 | 71 | -90.476% |
| 2025-06-09 | 4.1900 | 4.1900 | 4.1000 | 4.1000 | -14.046% | 2 | 71 | -90.244% |
| 2025-06-02 | 4.9000 | 4.9000 | 4.7700 | 4.7700 | -2.653% | 4 | 71 | -91.614% |
| 2025-05-30 | 5.0400 | 5.0400 | 4.9000 | 4.9000 | -5.769% | 8 | 70 | -91.837% |
| 2025-05-23 | 5.2400 | 5.2400 | 5.2000 | 5.2000 | +5.051% | 4 | 69 | -92.308% |
| 2025-05-22 | 5.0400 | 5.0400 | 4.9500 | 4.9500 | -2.941% | 2 | 69 | -91.919% |
| 2025-05-21 | 5.1500 | 5.2400 | 4.9300 | 5.1000 | +3.030% | 4 | 69 | -92.157% |
| 2025-05-19 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +2.062% | 1 | 69 | -91.919% |
| 2025-05-15 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -14.912% | 1 | 69 | -91.753% |
| 2025-05-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.636% | 2 | 68 | -92.982% |
| 2025-05-08 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -7.873% | 2 | 67 | -92.727% |
| 2025-05-07 | 5.8500 | 6.0500 | 5.8500 | 5.9700 | -1.322% | 7 | 67 | -93.300% |
| 2025-05-05 | 6.0000 | 6.0500 | 5.9500 | 6.0500 | +1.681% | 23 | 61 | -93.388% |
| 2025-05-01 | 5.8400 | 5.9500 | 5.5000 | 5.9500 | -13.139% | 24 | 43 | -93.277% |
| 2025-04-30 | 6.9500 | 6.9500 | 6.7500 | 6.8500 | +9.600% | 6 | 41 | -94.161% |
| 2025-04-28 | 5.8500 | 6.3000 | 5.8500 | 6.2500 | +1.626% | 9 | 37 | -93.600% |
| 2025-04-25 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -20.645% | 2 | 37 | -93.496% |
| 2025-04-16 | 7.9000 | 7.9000 | 7.5700 | 7.7500 | -10.405% | 4 | 38 | -94.839% |
| 2025-04-10 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -23.384% | 1 | 34 | -95.376% |
| 2025-04-09 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | +29.770% | 3 | 34 | -96.457% |
| 2025-04-07 | 8.8000 | 8.8000 | 8.7000 | 8.7000 | +6.748% | 3 | 34 | -95.402% |
| 2025-04-04 | 8.1500 | 8.1500 | 8.0000 | 8.1500 | +59.804% | 10 | 35 | -95.092% |
| 2025-04-02 | 5.5900 | 5.5900 | 5.0000 | 5.1000 | +15.909% | 5 | 36 | -92.157% |
| 2025-03-26 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +3.044% | 1 | 37 | -90.909% |
| 2025-03-25 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -4.045% | 1 | 36 | -90.632% |
| 2025-03-24 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -16.667% | 1 | 36 | -91.011% |
| 2025-03-19 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +4.706% | 4 | 35 | -92.509% |
| 2025-03-17 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | -7.942% | 2 | 35 | -92.157% |
| 2025-03-11 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -4.974% | 5 | 35 | -92.780% |
| 2025-03-10 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +12.115% | 3 | 35 | -93.139% |
| 2025-03-07 | 5.8000 | 5.8000 | 5.2000 | 5.2000 | +9.474% | 8 | 38 | -92.308% |
| 2025-03-04 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +35.714% | 6 | 34 | -91.579% |
| 2025-02-24 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -1.408% | 4 | 40 | -88.571% |
| 2025-02-21 | 3.4000 | 3.6000 | 3.4000 | 3.5500 | +12.698% | 12 | 40 | -88.732% |
| 2025-02-20 | 2.9400 | 3.1500 | 2.9400 | 3.1500 | 0.000% | 4 | 34 | -87.302% |
| 2025-02-19 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +2.606% | 3 | 33 | -87.302% |
| 2025-02-18 | 3.1000 | 3.1000 | 3.0700 | 3.0700 | +4.068% | 4 | 32 | -86.971% |
| 2025-02-14 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +1.724% | 2 | 32 | -86.441% |
| 2025-02-13 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +5.455% | 2 | 32 | -86.207% |
| 2025-02-11 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.333% | 1 | 34 | -85.455% |
| 2025-02-07 | 2.8600 | 3.0000 | 2.8600 | 3.0000 | +6.007% | 14 | 33 | -86.667% |
| 2025-02-04 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -2.076% | 10 | 28 | -85.866% |
| 2025-01-31 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +3.214% | 2 | 18 | -86.159% |
| 2025-01-28 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | -13.846% | 3 | 18 | -85.714% |
| 2025-01-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 1 | 17 | -87.692% |
| 2025-01-21 | 3.2000 | 3.4000 | 3.2000 | 3.4000 | -5.556% | 2 | 17 | -88.235% |
| 2025-01-17 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | -5.263% | 28 | 18 | -88.889% |
| 2025-01-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -11.628% | 1 | 18 | -89.474% |
| 2025-01-14 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +4.878% | 1 | 19 | -90.698% |
| 2025-01-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 12 | 18 | -90.244% |
| 2025-01-07 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | +10.811% | 3 | 13 | -90.244% |
| 2025-01-06 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | 0.000% | 11 | 11 | -89.189% |