Dark

AMZN20270617P125
AMZN Jun 17 2027 125.00 Put (AMZN270617P00125000)
option OPRA

EOD

Aug 13, 2026

0.7700+2.667%(+0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7500	0.7800	0.7500	0.7700	+2.667%	12	306	0.000%
2026-08-12	0.8100	0.8100	0.7500	0.7500	+8.696%	33	317	+2.667%
2026-08-11	0.6500	0.7600	0.6400	0.6900	-10.390%	13	310	+11.594%
2026-08-10	0.6800	0.7700	0.6800	0.7700	-9.412%	2	305	0.000%
2026-07-31	0.8400	0.9000	0.8200	0.8500	-38.849%	117	306	-9.412%
2026-07-29	1.3900	1.3900	1.3900	1.3900	-3.472%	5	305	-44.604%
2026-07-24	1.4400	1.4400	1.4400	1.4400	-8.861%	10	302	-46.528%
2026-07-23	1.5800	1.5800	1.5800	1.5800	+17.037%	3	292	-51.266%
2026-07-21	1.3900	1.3900	1.3500	1.3500	-4.930%	6	292	-42.963%
2026-07-20	1.4200	1.4200	1.4200	1.4200	+2.899%	1	287	-45.775%
2026-07-16	1.3800	1.3800	1.3800	1.3800	-4.167%	1	288	-44.203%
2026-07-15	1.4400	1.4400	1.4400	1.4400	-8.861%	1	289	-46.528%
2026-07-10	1.5500	1.5800	1.5500	1.5800	-3.067%	2	290	-51.266%
2026-07-09	1.6500	1.6500	1.6300	1.6300	-2.976%	2	290	-52.761%
2026-07-08	1.6900	1.7000	1.6600	1.6800	+0.599%	36	291	-54.167%
2026-07-06	1.6600	1.6700	1.6600	1.6700	-4.023%	3	298	-53.892%
2026-06-24	1.7200	1.7400	1.6700	1.7400	-6.452%	20	295	-55.747%
2026-06-10	1.8600	1.8600	1.8600	1.8600	+12.048%	1	299	-58.602%
2026-06-09	1.6600	1.6600	1.6600	1.6600	+30.709%	1	298	-53.614%
2026-05-29	1.2700	1.2700	1.2700	1.2700	-1.550%	1	298	-39.370%
2026-05-27	1.2900	1.2900	1.2900	1.2900	-5.839%	1	298	-40.310%
2026-05-13	1.4100	1.4100	1.3700	1.3700	-4.196%	106	299	-43.796%
2026-05-05	1.4300	1.4300	1.4300	1.4300	-15.385%	1	285	-46.154%
2026-04-30	1.6900	1.6900	1.6900	1.6900	-2.312%	10	286	-54.438%
2026-04-29	1.7500	1.7500	1.7300	1.7300	-8.466%	4	296	-55.491%
2026-04-27	1.9000	1.9200	1.8300	1.8900	-0.526%	198	298	-59.259%
2026-04-24	2.0300	2.0300	1.8500	1.9000	-9.524%	207	424	-59.474%
2026-04-23	2.0800	2.1000	2.0800	2.1000	-0.943%	25	544	-63.333%
2026-04-22	2.1000	2.1200	2.1000	2.1200	-3.636%	16	545	-63.679%
2026-04-21	2.2000	2.2000	2.2000	2.2000	-9.465%	2	542	-65.000%
2026-04-16	2.3500	2.4300	2.3500	2.4300	-0.410%	2	542	-68.313%
2026-04-15	2.4400	2.4400	2.4400	2.4400	-13.475%	1	542	-68.443%
2026-04-13	2.9600	3.1000	2.7700	2.8200	-3.425%	202	542	-72.695%
2026-04-10	2.9600	2.9900	2.8200	2.9200	-10.154%	210	378	-73.630%
2026-04-09	3.2000	3.2500	3.2000	3.2500	-31.579%	3	284	-76.308%
2026-03-31	4.7500	4.7500	4.7500	4.7500	+1.931%	5	281	-83.789%
2026-03-26	4.6500	4.6600	4.6500	4.6600	+8.625%	2	286	-83.476%
2026-03-23	4.2900	4.2900	4.2900	4.2900	+0.468%	2	284	-82.051%
2026-03-10	4.2500	4.2700	4.2500	4.2700	-11.042%	10	284	-81.967%
2026-03-09	4.8000	4.8000	4.8000	4.8000	+9.091%	1	279	-83.958%
2026-03-06	4.4000	4.4000	4.4000	4.4000	+2.326%	5	279	-82.500%
2026-03-05	4.2500	4.3000	4.2500	4.3000	+2.381%	3	279	-82.093%
2026-03-04	4.2200	4.2200	4.1300	4.2000	-16.832%	43	279	-81.667%
2026-03-03	5.0500	5.0500	5.0500	5.0500	+7.447%	1	318	-84.752%
2026-02-27	4.7000	4.7000	4.7000	4.7000	+1.075%	2	317	-83.617%
2026-02-26	4.6500	4.6500	4.6500	4.6500	+1.751%	10	315	-83.441%
2026-02-20	4.5500	4.5700	4.5500	4.5700	-9.325%	3	305	-83.151%
2026-02-17	5.2300	5.2300	5.0400	5.0400	-3.077%	6	302	-84.722%
2026-02-13	5.4000	5.4000	5.2000	5.2000	-1.887%	2	299	-85.192%
2026-02-12	5.0000	5.4000	5.0000	5.3000	+18.304%	13	299	-85.472%
2026-02-10	4.4800	4.4800	4.4800	4.4800	+1.587%	1	299	-82.813%
2026-02-09	4.1500	4.4200	4.1500	4.4100	-2.000%	4	298	-82.540%
2026-02-06	4.9000	4.9000	4.5000	4.5000	+50.000%	43	297	-82.889%
2026-02-03	2.9900	3.0000	2.9900	3.0000	+9.489%	2	296	-74.333%
2026-01-28	2.7400	2.7400	2.7400	2.7400	-13.016%	1	294	-71.898%
2026-01-21	3.1500	3.1500	3.1500	3.1500	-4.545%	1	294	-75.556%
2026-01-20	3.3000	3.3000	3.3000	3.3000	+21.771%	1	293	-76.667%
2026-01-13	2.7100	2.7100	2.7100	2.7100	-31.738%	1	293	-71.587%
2025-12-04	3.9700	3.9700	3.9700	3.9700	+2.584%	1	293	-80.605%
2025-12-01	3.8700	3.8700	3.8700	3.8700	+33.910%	1	292	-80.103%
2025-10-31	2.9100	2.9100	2.8900	2.8900	-22.933%	2	291	-73.356%
2025-10-30	3.7500	3.7500	3.7500	3.7500	+7.143%	2	291	-79.467%
2025-10-28	3.5000	3.5000	3.5000	3.5000	+2.941%	2	291	-78.000%
2025-10-27	3.4000	3.4000	3.4000	3.4000	-4.225%	10	290	-77.353%
2025-10-24	3.6000	3.6000	3.5500	3.5500	-10.127%	41	290	-78.310%
2025-10-23	3.9500	3.9500	3.9500	3.9500	-21.000%	15	305	-80.506%
2025-10-17	5.0000	5.0000	5.0000	5.0000	+2.041%	1	305	-84.600%
2025-10-14	4.9000	4.9000	4.9000	4.9000	+41.210%	6	304	-84.286%
2025-10-08	3.6000	3.6000	3.4400	3.4700	-12.152%	23	298	-77.810%
2025-10-07	3.9400	3.9500	3.9400	3.9500	+1.542%	15	287	-80.506%
2025-10-06	3.8900	3.8900	3.8900	3.8900	+5.135%	11	287	-80.206%
2025-10-02	3.7500	3.7500	3.7000	3.7000	+1.370%	41	276	-79.189%
2025-10-01	3.6000	3.6500	3.6000	3.6500	-2.667%	27	235	-78.904%
2025-09-30	3.8000	3.8000	3.7500	3.7500	+4.167%	3	233	-79.467%
2025-09-29	3.6000	3.6000	3.6000	3.6000	-5.263%	8	230	-78.611%
2025-09-25	3.7500	3.8000	3.7500	3.8000	0.000%	2	222	-79.737%
2025-09-24	3.8000	3.8000	3.8000	3.8000	+13.433%	1	224	-79.737%
2025-09-22	3.3000	3.4000	3.3000	3.3500	+8.065%	23	224	-77.015%
2025-09-19	3.1500	3.1500	3.1000	3.1000	-3.125%	7	220	-75.161%
2025-09-18	3.2000	3.2000	3.2000	3.2000	+3.226%	1	220	-75.938%
2025-09-16	3.1000	3.1000	3.1000	3.1000	-3.125%	1	220	-75.161%
2025-09-03	3.2000	3.2000	3.2000	3.2000	-4.478%	1	220	-75.938%
2025-09-02	3.3000	3.3500	3.3000	3.3500	+11.667%	36	219	-77.015%
2025-08-29	3.0000	3.0000	3.0000	3.0000	+6.383%	25	193	-74.333%
2025-08-14	2.8200	2.8200	2.8200	2.8200	-11.875%	1	193	-72.695%
2025-08-06	3.2500	3.2500	3.1500	3.2000	-13.978%	12	193	-75.938%
2025-08-04	3.7900	3.7900	3.7200	3.7200	+25.253%	2	189	-79.301%
2025-07-31	2.9500	2.9700	2.9500	2.9700	-10.542%	25	189	-74.074%
2025-07-23	3.3200	3.3200	3.3200	3.3200	-6.742%	1	189	-76.807%
2025-07-18	3.5600	3.5600	3.5600	3.5600	-1.657%	1	189	-78.371%
2025-07-15	3.5300	3.6200	3.5300	3.6200	-21.645%	2	189	-78.729%
2025-06-30	4.4600	4.6200	4.4600	4.6200	-4.742%	2	189	-83.333%
2025-06-27	4.6000	4.8500	4.6000	4.8500	-20.492%	2	189	-84.124%
2025-06-23	6.1000	6.1000	6.1000	6.1000	+1.667%	2	189	-87.377%
2025-06-20	5.9400	6.0400	5.9000	6.0000	+4.348%	20	189	-87.167%
2025-06-18	5.4600	5.7900	5.4600	5.7500	+5.505%	4	188	-86.609%
2025-06-16	5.5400	5.5400	5.4500	5.4500	-4.553%	6	188	-85.872%
2025-06-11	5.8400	5.8400	5.7100	5.7100	+4.388%	2	187	-86.515%
2025-06-10	5.5900	5.5900	5.4700	5.4700	-2.321%	2	187	-85.923%
2025-06-06	5.9500	5.9500	5.6000	5.6000	-4.110%	6	187	-86.250%
2025-06-05	5.6400	5.8400	5.6400	5.8400	-3.630%	22	186	-86.815%
2025-06-04	6.2200	6.2200	6.0600	6.0600	+1.000%	2	164	-87.294%
2025-06-03	6.0000	6.0000	6.0000	6.0000	-1.316%	1	164	-87.167%
2025-06-02	6.4000	6.4000	6.0800	6.0800	-4.702%	4	164	-87.336%
2025-05-30	6.5000	6.5000	6.3800	6.3800	-0.313%	8	164	-87.931%
2025-05-29	6.5400	6.5400	6.4000	6.4000	+1.587%	2	164	-87.969%
2025-05-27	6.4000	6.4000	6.2500	6.3000	-6.667%	6	164	-87.778%
2025-05-23	6.8400	6.8400	6.7500	6.7500	+1.048%	4	158	-88.593%
2025-05-21	6.6000	6.7900	6.4500	6.6800	-14.904%	8	158	-88.473%
2025-05-05	7.8500	7.8500	7.8500	7.8500	+2.614%	2	152	-90.191%
2025-05-02	7.7000	7.7000	7.6500	7.6500	-12.571%	6	152	-89.935%
2025-04-30	8.7500	8.7500	8.7500	8.7500	+6.061%	47	152	-91.200%
2025-04-24	8.2500	8.2500	8.2500	8.2500	-4.070%	1	105	-90.667%
2025-04-23	8.6000	8.6000	8.6000	8.6000	-14.851%	2	105	-91.047%
2025-04-22	10.1000	10.1000	10.1000	10.1000	-3.810%	1	105	-92.376%
2025-04-17	10.4200	10.5000	10.4200	10.5000	+7.692%	8	105	-92.667%
2025-04-16	9.7500	9.7500	9.7000	9.7500	+3.284%	10	105	-92.103%
2025-04-14	9.1000	10.0000	9.1000	9.4400	-3.179%	4	103	-91.843%
2025-04-11	10.4000	10.4000	9.7500	9.7500	-15.948%	86	105	-92.103%
2025-04-07	12.8900	12.8900	11.4500	11.6000	+6.912%	62	103	-93.362%
2025-04-04	10.8500	10.8500	10.8500	10.8500	+20.556%	60	50	-92.903%
2025-04-03	8.8800	9.0000	8.8800	9.0000	+28.571%	3	20	-91.444%
2025-04-02	7.0000	7.0000	7.0000	7.0000	+27.273%	1	17	-89.000%
2025-03-25	5.5000	5.5000	5.5000	5.5000	-19.591%	5	18	-86.000%
2025-03-20	6.8400	6.8400	6.8400	6.8400	-4.469%	1	13	-88.743%
2025-03-19	7.1500	7.1600	7.1500	7.1600	+6.866%	3	14	-89.246%
2025-03-14	6.7000	6.7000	6.7000	6.7000	-4.286%	2	11	-88.507%
2025-03-11	7.0000	7.0000	7.0000	7.0000	0.000%	1	12	-89.000%
2025-03-07	7.0000	7.0000	7.0000	7.0000	+6.061%	2	11	-89.000%
2025-03-04	6.3000	6.6000	6.3000	6.6000	+20.000%	2	10	-88.333%
2025-02-25	5.5000	5.5000	5.5000	5.5000	+13.402%	1	9	-86.000%
2025-02-24	4.8500	4.8500	4.8500	4.8500	+15.476%	1	9	-84.124%
2025-02-18	4.2000	4.2000	4.2000	4.2000	+10.526%	1	8	-81.667%
2025-01-28	3.7000	3.8000	3.7000	3.8000	-7.317%	7	7	-79.737%
2025-01-24	4.1000	4.1000	4.1000	4.1000	-8.889%	2	2	-81.220%
2025-01-17	4.5000	4.5000	4.5000	4.5000	0.000%	2	0	-82.889%