Dark

AMZN20270617P120
AMZN Jun 17 2027 120.00 Put (AMZN270617P00120000)
option OPRA

EOD

Aug 17, 2026

0.6000-3.226%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.6000	0.6000	0.6000	0.6000	-3.226%	1	1,270	0.000%
2026-08-14	0.6400	0.6400	0.6000	0.6200	+5.085%	11	1,271	-3.226%
2026-08-13	0.5700	0.5900	0.5700	0.5900	-4.839%	11	1,277	+1.695%
2026-08-12	0.6300	0.6300	0.6200	0.6200	-4.615%	11	1,272	-3.226%
2026-08-11	0.6300	0.6500	0.5800	0.6500	+14.035%	38	1,279	-7.692%
2026-08-10	0.6200	0.6200	0.5700	0.5700	-3.390%	55	1,279	+5.263%
2026-08-07	0.5900	0.6200	0.5900	0.5900	-16.901%	32	1,282	+1.695%
2026-08-04	0.7100	0.7100	0.7100	0.7100	+14.516%	3	1,275	-15.493%
2026-08-03	0.6300	0.6300	0.6200	0.6200	-16.216%	3	1,275	-3.226%
2026-07-31	0.7400	0.7700	0.6800	0.7400	-35.652%	8	1,275	-18.919%
2026-07-27	1.1700	1.1700	1.1500	1.1500	0.000%	21	1,277	-47.826%
2026-07-20	1.1500	1.1500	1.1500	1.1500	-14.815%	1	1,268	-47.826%
2026-07-14	1.3500	1.3500	1.3500	1.3500	0.000%	1	1,267	-55.556%
2026-07-10	1.3500	1.3500	1.3500	1.3500	-2.878%	1	1,267	-55.556%
2026-07-08	1.4200	1.4600	1.3900	1.3900	+1.460%	117	1,266	-56.835%
2026-07-07	1.4400	1.4400	1.3700	1.3700	-25.543%	17	1,269	-56.204%
2026-06-25	1.8400	1.8400	1.8400	1.8400	+15.000%	1	1,270	-67.391%
2026-06-23	1.6000	1.6000	1.6000	1.6000	0.000%	1	1,270	-62.500%
2026-06-22	1.6000	1.6000	1.6000	1.6000	+14.286%	1	1,270	-62.500%
2026-06-15	1.4200	1.4200	1.4000	1.4000	-13.580%	3	1,270	-57.143%
2026-06-12	1.6000	1.6200	1.6000	1.6200	-10.000%	3	1,270	-62.963%
2026-06-10	1.8000	1.8000	1.8000	1.8000	+26.761%	2	1,270	-66.667%
2026-06-08	1.4200	1.4200	1.4200	1.4200	+8.397%	1	1,270	-57.746%
2026-06-03	1.3100	1.3100	1.3100	1.3100	+5.645%	1	1,269	-54.198%
2026-06-02	1.2600	1.2600	1.2400	1.2400	+2.479%	3	1,269	-51.613%
2026-05-20	1.2000	1.2100	1.2000	1.2100	-1.626%	2	1,268	-50.413%
2026-05-13	1.2300	1.2300	1.2300	1.2300	+3.361%	1	1,268	-51.220%
2026-05-06	1.2400	1.2400	1.1900	1.1900	-6.299%	16	1,267	-49.580%
2026-05-05	1.2700	1.2700	1.2700	1.2700	-9.929%	1	1,280	-52.756%
2026-04-30	1.4100	1.4100	1.4100	1.4100	-7.237%	1	1,280	-57.447%
2026-04-29	1.5500	1.5500	1.5200	1.5200	-11.628%	4	1,279	-60.526%
2026-04-28	1.7200	1.7200	1.7200	1.7200	+2.994%	2	1,282	-65.116%
2026-04-24	1.7500	1.7500	1.6700	1.6700	-8.743%	6	1,282	-64.072%
2026-04-23	1.8000	1.8500	1.7500	1.8300	+1.105%	197	1,287	-67.213%
2026-04-22	1.9000	1.9000	1.7300	1.8100	-10.396%	123	1,344	-66.851%
2026-04-20	2.0200	2.0200	2.0200	2.0200	+5.759%	1	1,374	-70.297%
2026-04-17	1.9200	1.9500	1.9000	1.9100	-24.206%	8	1,373	-68.586%
2026-04-10	2.5700	2.5800	2.4500	2.5200	-12.500%	162	1,364	-76.190%
2026-04-09	2.9200	2.9800	2.7400	2.8800	-7.097%	33	1,285	-79.167%
2026-04-08	2.9900	3.1000	2.9400	3.1000	-13.889%	124	1,254	-80.645%
2026-04-01	3.5200	3.6000	3.5200	3.6000	-6.494%	7	1,200	-83.333%
2026-03-31	3.8500	3.8500	3.8500	3.8500	-14.444%	1	1,201	-84.416%
2026-03-27	4.5000	4.5000	4.5000	4.5000	+12.500%	1	1,202	-86.667%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+6.667%	1	1,201	-85.000%
2026-03-25	3.7500	3.7500	3.7500	3.7500	-4.580%	1	1,200	-84.000%
2026-03-19	3.9300	3.9300	3.9300	3.9300	+7.671%	1	1,200	-84.733%
2026-03-10	3.6500	3.6500	3.6500	3.6500	-13.095%	23	1,199	-83.562%
2026-03-09	4.2000	4.2000	4.2000	4.2000	+16.667%	5	1,217	-85.714%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-21.053%	1	1,217	-83.333%
2026-03-03	4.5600	4.5600	4.5600	4.5600	+11.220%	2	1,217	-86.842%
2026-03-02	4.1000	4.1000	4.1000	4.1000	+1.485%	3	1,217	-85.366%
2026-02-26	4.0400	4.0400	4.0400	4.0400	+3.590%	1	1,217	-85.149%
2026-02-24	4.1500	4.1500	3.9000	3.9000	-10.345%	501	1,217	-84.615%
2026-02-23	4.3500	4.3500	4.3500	4.3500	+10.969%	13	1,253	-86.207%
2026-02-20	3.9200	3.9200	3.9200	3.9200	-2.244%	2	1,253	-84.694%
2026-02-18	4.0100	4.0100	4.0100	4.0100	-12.254%	1	1,251	-85.037%
2026-02-12	4.2000	4.5700	4.2000	4.5700	+11.192%	4	1,250	-86.871%
2026-02-11	4.1100	4.1100	4.1100	4.1100	+6.753%	1	1,250	-85.401%
2026-02-10	3.8500	3.8500	3.8500	3.8500	+1.316%	1	1,249	-84.416%
2026-02-09	3.8000	3.8000	3.8000	3.8000	+1.333%	1	1,248	-84.211%
2026-02-06	4.0500	4.1000	3.7400	3.7500	+47.059%	506	1,248	-84.000%
2026-02-03	2.5500	2.5500	2.5500	2.5500	+9.914%	1	924	-76.471%
2026-02-02	2.3700	2.3700	2.3200	2.3200	-1.277%	2	923	-74.138%
2026-01-28	2.3500	2.3500	2.3500	2.3500	+1.732%	1	923	-74.468%
2026-01-27	2.3100	2.3100	2.3100	2.3100	-6.855%	1	922	-74.026%
2026-01-26	2.4800	2.4800	2.4800	2.4800	+0.405%	1	921	-75.806%
2026-01-23	2.4000	2.4700	2.3400	2.4700	-2.372%	258	921	-75.709%
2026-01-22	2.5500	2.5500	2.5300	2.5300	-8.333%	2	797	-76.285%
2026-01-21	2.7600	2.7600	2.7600	2.7600	-3.497%	2	795	-78.261%
2026-01-20	2.8600	2.8600	2.8600	2.8600	+7.925%	20	795	-79.021%
2026-01-15	2.6500	2.6500	2.6500	2.6500	+1.923%	1	775	-77.358%
2026-01-14	2.6000	2.6000	2.6000	2.6000	+6.122%	1	774	-76.923%
2026-01-13	2.4500	2.4500	2.4500	2.4500	+4.255%	1	773	-75.510%
2026-01-12	2.3500	2.3500	2.3500	2.3500	-6.000%	3	773	-74.468%
2026-01-08	2.5000	2.5000	2.5000	2.5000	-3.101%	1	776	-76.000%
2026-01-06	2.6000	2.6000	2.5500	2.5800	-8.185%	9	776	-76.744%
2026-01-05	2.8100	2.8100	2.8100	2.8100	-20.845%	3	780	-78.648%
2025-12-16	3.5500	3.5500	3.5500	3.5500	+7.903%	1	780	-83.099%
2025-12-11	3.2900	3.2900	3.2900	3.2900	-3.519%	2	779	-81.763%
2025-12-09	3.4100	3.4100	3.4100	3.4100	-2.571%	2	781	-82.405%
2025-12-08	3.5500	3.5500	3.5000	3.5000	+6.707%	4	783	-82.857%
2025-12-02	3.2800	3.2800	3.2800	3.2800	+7.895%	2	783	-81.707%
2025-11-06	3.0400	3.0400	3.0400	3.0400	+28.270%	1	781	-80.263%
2025-11-03	2.3700	2.3700	2.3700	2.3700	+1.717%	11	791	-74.684%
2025-10-31	2.3300	2.3300	2.3300	2.3300	-28.308%	20	791	-74.249%
2025-10-30	3.2500	3.2500	3.2500	3.2500	+10.544%	5	791	-81.538%
2025-10-29	2.9500	2.9500	2.9400	2.9400	+0.341%	4	786	-79.592%
2025-10-28	2.9300	2.9300	2.9300	2.9300	-2.007%	1	783	-79.522%
2025-10-27	2.9800	2.9900	2.9800	2.9900	-3.548%	5	785	-79.933%
2025-10-24	3.0600	3.1000	3.0600	3.1000	-26.190%	2	785	-80.645%
2025-10-17	4.2000	4.2000	4.2000	4.2000	+8.527%	1	785	-85.714%
2025-10-14	3.9000	3.9000	3.8700	3.8700	+19.077%	2	784	-84.496%
2025-10-10	3.2500	3.2500	3.2500	3.2500	-2.985%	2	782	-81.538%
2025-10-09	3.1800	3.3500	3.1200	3.3500	+9.836%	29	780	-82.090%
2025-10-08	3.0800	3.0800	3.0000	3.0500	-10.294%	34	774	-80.328%
2025-10-06	3.4000	3.4000	3.4000	3.4000	+4.615%	1	770	-82.353%
2025-10-02	3.2500	3.2500	3.2500	3.2500	+2.848%	23	771	-81.538%
2025-10-01	3.1000	3.1600	3.1000	3.1600	-2.769%	510	771	-81.013%
2025-09-30	3.2500	3.2500	3.2500	3.2500	+4.839%	2	337	-81.538%
2025-09-29	3.1000	3.1500	3.1000	3.1000	-1.587%	12	337	-80.645%
2025-09-26	3.2000	3.2000	3.1300	3.1500	-7.353%	6	337	-80.952%
2025-09-25	3.4000	3.4000	3.4000	3.4000	+2.410%	1	337	-82.353%
2025-09-24	3.3700	3.3700	3.3200	3.3200	+3.750%	2	337	-81.928%
2025-09-23	3.2000	3.2000	3.2000	3.2000	+9.966%	29	337	-81.250%
2025-09-22	2.9100	2.9100	2.9100	2.9100	+2.827%	10	338	-79.381%
2025-09-15	2.8500	2.8500	2.7800	2.8300	-0.702%	5	339	-78.799%
2025-09-02	2.8500	2.8500	2.8500	2.8500	+7.547%	1	339	-78.947%
2025-08-29	2.6500	2.6500	2.6500	2.6500	-0.376%	30	309	-77.358%
2025-08-25	2.6600	2.6600	2.6600	2.6600	0.000%	1	309	-77.444%
2025-08-19	2.6100	2.6800	2.6100	2.6600	+9.016%	4	309	-77.444%
2025-08-14	2.4400	2.4400	2.4400	2.4400	-26.506%	1	309	-75.410%
2025-08-01	3.3200	3.3200	3.3200	3.3200	+31.746%	1	310	-81.928%
2025-07-31	2.5200	2.5200	2.5200	2.5200	-5.263%	1	310	-76.190%
2025-07-30	2.6600	2.6600	2.6600	2.6600	+2.308%	2	310	-77.444%
2025-07-24	2.6000	2.6000	2.6000	2.6000	-16.129%	2	308	-76.923%
2025-07-18	3.1000	3.1000	3.1000	3.1000	-11.429%	1	306	-80.645%
2025-07-09	3.5000	3.5000	3.5000	3.5000	-6.667%	1	306	-82.857%
2025-07-03	3.7500	3.7500	3.7500	3.7500	-5.542%	1	306	-84.000%
2025-07-01	3.9900	3.9900	3.9700	3.9700	-1.975%	2	306	-84.887%
2025-06-30	3.9100	4.0500	3.9100	4.0500	-13.830%	3	306	-85.185%
2025-06-24	4.7000	4.7000	4.7000	4.7000	-2.083%	15	306	-87.234%
2025-06-16	4.9400	4.9400	4.8000	4.8000	0.000%	2	321	-87.500%
2025-06-10	4.8900	4.8900	4.8000	4.8000	+1.695%	2	321	-87.500%
2025-06-09	4.8000	4.8400	4.7200	4.7200	-4.646%	4	321	-87.288%
2025-06-06	4.9500	4.9500	4.9500	4.9500	-3.883%	2	323	-87.879%
2025-06-05	5.2400	5.2400	5.1500	5.1500	-9.649%	2	322	-88.350%
2025-06-02	5.7000	5.7000	5.7000	5.7000	+1.064%	1	322	-89.474%
2025-05-30	5.7100	5.7100	5.5500	5.6400	+0.356%	20	323	-89.362%
2025-05-29	5.7400	5.7400	5.6200	5.6200	-4.746%	2	323	-89.324%
2025-05-23	6.0400	6.0400	5.9000	5.9000	+4.425%	4	323	-89.831%
2025-05-22	5.6900	5.6900	5.6500	5.6500	-4.237%	2	323	-89.381%
2025-05-21	5.9400	5.9400	5.9000	5.9000	+5.357%	2	323	-89.831%
2025-05-20	5.6000	5.6000	5.6000	5.6000	0.000%	5	323	-89.286%
2025-05-15	5.6000	5.6000	5.6000	5.6000	+6.667%	1	318	-89.286%
2025-05-12	5.2500	5.3000	5.1500	5.2500	-22.452%	6	317	-88.571%
2025-05-07	6.8900	6.8900	6.7700	6.7700	+1.499%	198	317	-91.137%
2025-05-02	6.7500	6.7500	6.5500	6.6700	-2.628%	12	128	-91.004%
2025-05-01	6.8000	6.9000	6.8000	6.8500	-2.837%	6	125	-91.241%
2025-04-28	7.0500	7.0500	7.0500	7.0500	+1.585%	2	119	-91.489%
2025-04-25	7.0000	7.0000	6.9400	6.9400	-11.026%	4	117	-91.354%
2025-04-23	7.8500	7.8500	7.8000	7.8000	-21.608%	4	117	-92.308%
2025-04-21	9.9500	9.9500	9.9500	9.9500	+22.840%	2	115	-93.970%
2025-04-15	8.1000	8.1000	8.1000	8.1000	-7.955%	15	113	-92.593%
2025-04-14	8.8000	8.8000	8.8000	8.8000	-4.865%	1	100	-93.182%
2025-04-11	9.2500	9.2500	9.2500	9.2500	-7.500%	4	99	-93.514%
2025-04-07	10.0000	10.0000	10.0000	10.0000	+21.951%	1	98	-94.000%
2025-04-03	7.7000	8.2000	7.7000	8.2000	+64.000%	12	98	-92.683%
2025-03-25	5.0000	5.0000	5.0000	5.0000	-9.091%	2	96	-88.000%
2025-03-20	5.5000	5.5000	5.5000	5.5000	-3.509%	2	94	-89.091%
2025-03-14	5.7000	5.7000	5.7000	5.7000	-18.571%	2	92	-89.474%
2025-03-10	7.0000	7.0000	7.0000	7.0000	+16.667%	30	93	-91.429%
2025-03-07	6.0000	6.0000	6.0000	6.0000	+4.348%	2	63	-90.000%
2025-03-06	5.7500	5.7500	5.7500	5.7500	+10.577%	1	62	-89.565%
2025-03-05	5.1000	5.2000	5.1000	5.2000	+1.961%	12	61	-88.462%
2025-03-03	5.0000	5.1000	5.0000	5.1000	+15.909%	7	49	-88.235%
2025-02-27	4.4000	4.4000	4.4000	4.4000	-5.376%	3	42	-86.364%
2025-02-25	4.6500	4.6500	4.6500	4.6500	+28.099%	2	37	-87.097%
2025-02-19	3.6500	3.6500	3.6300	3.6300	+0.833%	2	37	-83.471%
2025-02-18	3.6000	3.6000	3.6000	3.6000	+5.882%	7	35	-83.333%
2025-02-12	3.4000	3.4000	3.4000	3.4000	-1.449%	2	28	-82.353%
2025-02-07	3.4500	3.4500	3.4500	3.4500	+6.154%	2	26	-82.609%
2025-02-06	3.3900	3.3900	3.2500	3.2500	-4.412%	3	25	-81.538%
2025-02-05	3.2300	3.4000	3.2300	3.4000	+10.032%	12	24	-82.353%
2025-02-04	2.9000	3.0900	2.9000	3.0900	-7.761%	3	12	-80.583%
2025-01-28	3.3000	3.3500	3.3000	3.3500	-6.944%	3	11	-82.090%
2025-01-24	3.5000	3.6000	3.5000	3.6000	0.000%	20	13	-83.333%
2025-01-23	3.6000	3.6000	3.6000	3.6000	-2.703%	2	11	-83.333%
2025-01-22	3.6000	3.7000	3.6000	3.7000	-15.909%	3	9	-83.784%
2025-01-15	4.4000	4.4000	4.4000	4.4000	-8.903%	2	6	-86.364%
2025-01-14	3.6000	4.8300	3.6000	4.8300	+2.766%	3	4	-87.578%
2025-01-07	4.7000	4.7000	4.7000	4.7000	+6.818%	1	3	-87.234%
2025-01-06	4.4000	4.4000	4.4000	4.4000	0.000%	2	2	-86.364%