AMZN270617P00125000
AMZN Jun 17 2027 125.00 Put
optionOPRA
EODOct 2, 2026
0.65USD-7.143%(-0.05)1Vol314OI
AMZN270617P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 1 | 315 | 0.000% |
| 2026-09-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -10.256% | 2 | 315 | -7.143% |
| 2026-09-17 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +6.849% | 1 | 315 | -16.667% |
| 2026-08-26 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -9.877% | 10 | 305 | -10.959% |
| 2026-08-25 | 0.7900 | 0.8100 | 0.7900 | 0.8100 | +10.959% | 2 | 306 | -19.753% |
| 2026-08-24 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -5.195% | 1 | 306 | -10.959% |
| 2026-08-13 | 0.7500 | 0.7800 | 0.7500 | 0.7700 | +2.667% | 12 | 317 | -15.584% |
| 2026-08-12 | 0.8100 | 0.8100 | 0.7500 | 0.7500 | +8.696% | 33 | 310 | -13.333% |
| 2026-08-11 | 0.6500 | 0.7600 | 0.6400 | 0.6900 | -10.390% | 13 | 305 | -5.797% |
| 2026-08-10 | 0.6800 | 0.7700 | 0.6800 | 0.7700 | -9.412% | 2 | 306 | -15.584% |
| 2026-07-31 | 0.8400 | 0.9000 | 0.8200 | 0.8500 | -38.849% | 117 | 305 | -23.529% |
| 2026-07-29 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -3.472% | 5 | 302 | -53.237% |
| 2026-07-24 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -8.861% | 10 | 292 | -54.861% |
| 2026-07-23 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +17.037% | 3 | 292 | -58.861% |
| 2026-07-21 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | -4.930% | 6 | 287 | -51.852% |
| 2026-07-20 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +2.899% | 1 | 288 | -54.225% |
| 2026-07-16 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -4.167% | 1 | 289 | -52.899% |
| 2026-07-15 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -8.861% | 1 | 290 | -54.861% |
| 2026-07-10 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | -3.067% | 2 | 290 | -58.861% |
| 2026-07-09 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | -2.976% | 2 | 291 | -60.123% |
| 2026-07-08 | 1.6900 | 1.7000 | 1.6600 | 1.6800 | +0.599% | 36 | 298 | -61.310% |
| 2026-07-06 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | -4.023% | 3 | 295 | -61.078% |
| 2026-06-24 | 1.7200 | 1.7400 | 1.6700 | 1.7400 | -6.452% | 20 | 299 | -62.644% |
| 2026-06-10 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +12.048% | 1 | 298 | -65.054% |
| 2026-06-09 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +30.709% | 1 | 298 | -60.843% |
| 2026-05-29 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -1.550% | 1 | 298 | -48.819% |
| 2026-05-27 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -5.839% | 1 | 299 | -49.612% |
| 2026-05-13 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | -4.196% | 106 | 285 | -52.555% |
| 2026-05-05 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -15.385% | 1 | 286 | -54.545% |
| 2026-04-30 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -2.312% | 10 | 296 | -61.538% |
| 2026-04-29 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | -8.466% | 4 | 298 | -62.428% |
| 2026-04-27 | 1.9000 | 1.9200 | 1.8300 | 1.8900 | -0.526% | 198 | 424 | -65.608% |
| 2026-04-24 | 2.0300 | 2.0300 | 1.8500 | 1.9000 | -9.524% | 207 | 544 | -65.789% |
| 2026-04-23 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | -0.943% | 25 | 545 | -69.048% |
| 2026-04-22 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | -3.636% | 16 | 542 | -69.340% |
| 2026-04-21 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -9.465% | 2 | 542 | -70.455% |
| 2026-04-16 | 2.3500 | 2.4300 | 2.3500 | 2.4300 | -0.410% | 2 | 542 | -73.251% |
| 2026-04-15 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -13.475% | 1 | 542 | -73.361% |
| 2026-04-13 | 2.9600 | 3.1000 | 2.7700 | 2.8200 | -3.425% | 202 | 378 | -76.950% |
| 2026-04-10 | 2.9600 | 2.9900 | 2.8200 | 2.9200 | -10.154% | 210 | 378 | -77.740% |
| 2026-04-09 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -31.579% | 3 | 284 | -80.000% |
| 2026-03-31 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.931% | 5 | 281 | -86.316% |
| 2026-03-26 | 4.6500 | 4.6600 | 4.6500 | 4.6600 | +8.625% | 2 | 286 | -86.052% |
| 2026-03-23 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +0.468% | 2 | 284 | -84.848% |
| 2026-03-10 | 4.2500 | 4.2700 | 4.2500 | 4.2700 | -11.042% | 10 | 284 | -84.778% |
| 2026-03-09 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +9.091% | 1 | 279 | -86.458% |
| 2026-03-06 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.326% | 5 | 279 | -85.227% |
| 2026-03-05 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | +2.381% | 3 | 279 | -84.884% |
| 2026-03-04 | 4.2200 | 4.2200 | 4.1300 | 4.2000 | -16.832% | 43 | 279 | -84.524% |
| 2026-03-03 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +7.447% | 1 | 318 | -87.129% |
| 2026-02-27 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +1.075% | 2 | 317 | -86.170% |
| 2026-02-26 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.751% | 10 | 315 | -86.022% |
| 2026-02-20 | 4.5500 | 4.5700 | 4.5500 | 4.5700 | -9.325% | 3 | 305 | -85.777% |
| 2026-02-17 | 5.2300 | 5.2300 | 5.0400 | 5.0400 | -3.077% | 6 | 302 | -87.103% |
| 2026-02-13 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | -1.887% | 2 | 299 | -87.500% |
| 2026-02-12 | 5.0000 | 5.4000 | 5.0000 | 5.3000 | +18.304% | 13 | 299 | -87.736% |
| 2026-02-10 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +1.587% | 1 | 299 | -85.491% |
| 2026-02-09 | 4.1500 | 4.4200 | 4.1500 | 4.4100 | -2.000% | 4 | 298 | -85.261% |
| 2026-02-06 | 4.9000 | 4.9000 | 4.5000 | 4.5000 | +50.000% | 43 | 297 | -85.556% |
| 2026-02-03 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | +9.489% | 2 | 296 | -78.333% |
| 2026-01-28 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -13.016% | 1 | 294 | -76.277% |
| 2026-01-21 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -4.545% | 1 | 294 | -79.365% |
| 2026-01-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +21.771% | 1 | 293 | -80.303% |
| 2026-01-13 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -31.738% | 1 | 293 | -76.015% |
| 2025-12-04 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +2.584% | 1 | 293 | -83.627% |
| 2025-12-01 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +33.910% | 1 | 292 | -83.204% |
| 2025-10-31 | 2.9100 | 2.9100 | 2.8900 | 2.8900 | -22.933% | 2 | 291 | -77.509% |
| 2025-10-30 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +7.143% | 2 | 291 | -82.667% |
| 2025-10-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.941% | 2 | 291 | -81.429% |
| 2025-10-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.225% | 10 | 290 | -80.882% |
| 2025-10-24 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -10.127% | 41 | 290 | -81.690% |
| 2025-10-23 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -21.000% | 15 | 305 | -83.544% |
| 2025-10-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 1 | 305 | -87.000% |
| 2025-10-14 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +41.210% | 6 | 304 | -86.735% |
| 2025-10-08 | 3.6000 | 3.6000 | 3.4400 | 3.4700 | -12.152% | 23 | 298 | -81.268% |
| 2025-10-07 | 3.9400 | 3.9500 | 3.9400 | 3.9500 | +1.542% | 15 | 287 | -83.544% |
| 2025-10-06 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +5.135% | 11 | 287 | -83.290% |
| 2025-10-02 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | +1.370% | 41 | 276 | -82.432% |
| 2025-10-01 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | -2.667% | 27 | 235 | -82.192% |
| 2025-09-30 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | +4.167% | 3 | 233 | -82.667% |
| 2025-09-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.263% | 8 | 230 | -81.944% |
| 2025-09-25 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 0.000% | 2 | 222 | -82.895% |
| 2025-09-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +13.433% | 1 | 224 | -82.895% |
| 2025-09-22 | 3.3000 | 3.4000 | 3.3000 | 3.3500 | +8.065% | 23 | 224 | -80.597% |
| 2025-09-19 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -3.125% | 7 | 220 | -79.032% |
| 2025-09-18 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 1 | 220 | -79.688% |
| 2025-09-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 1 | 220 | -79.032% |
| 2025-09-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.478% | 1 | 220 | -79.688% |
| 2025-09-02 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +11.667% | 36 | 219 | -80.597% |
| 2025-08-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +6.383% | 25 | 193 | -78.333% |
| 2025-08-14 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -11.875% | 1 | 193 | -76.950% |
| 2025-08-06 | 3.2500 | 3.2500 | 3.1500 | 3.2000 | -13.978% | 12 | 193 | -79.688% |
| 2025-08-04 | 3.7900 | 3.7900 | 3.7200 | 3.7200 | +25.253% | 2 | 189 | -82.527% |
| 2025-07-31 | 2.9500 | 2.9700 | 2.9500 | 2.9700 | -10.542% | 25 | 189 | -78.114% |
| 2025-07-23 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -6.742% | 1 | 189 | -80.422% |
| 2025-07-18 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -1.657% | 1 | 189 | -81.742% |
| 2025-07-15 | 3.5300 | 3.6200 | 3.5300 | 3.6200 | -21.645% | 2 | 189 | -82.044% |
| 2025-06-30 | 4.4600 | 4.6200 | 4.4600 | 4.6200 | -4.742% | 2 | 189 | -85.931% |
| 2025-06-27 | 4.6000 | 4.8500 | 4.6000 | 4.8500 | -20.492% | 2 | 189 | -86.598% |
| 2025-06-23 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.667% | 2 | 189 | -89.344% |
| 2025-06-20 | 5.9400 | 6.0400 | 5.9000 | 6.0000 | +4.348% | 20 | 189 | -89.167% |
| 2025-06-18 | 5.4600 | 5.7900 | 5.4600 | 5.7500 | +5.505% | 4 | 188 | -88.696% |
| 2025-06-16 | 5.5400 | 5.5400 | 5.4500 | 5.4500 | -4.553% | 6 | 188 | -88.073% |
| 2025-06-11 | 5.8400 | 5.8400 | 5.7100 | 5.7100 | +4.388% | 2 | 187 | -88.616% |
| 2025-06-10 | 5.5900 | 5.5900 | 5.4700 | 5.4700 | -2.321% | 2 | 187 | -88.117% |
| 2025-06-06 | 5.9500 | 5.9500 | 5.6000 | 5.6000 | -4.110% | 6 | 187 | -88.393% |
| 2025-06-05 | 5.6400 | 5.8400 | 5.6400 | 5.8400 | -3.630% | 22 | 186 | -88.870% |
| 2025-06-04 | 6.2200 | 6.2200 | 6.0600 | 6.0600 | +1.000% | 2 | 164 | -89.274% |
| 2025-06-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.316% | 1 | 164 | -89.167% |
| 2025-06-02 | 6.4000 | 6.4000 | 6.0800 | 6.0800 | -4.702% | 4 | 164 | -89.309% |
| 2025-05-30 | 6.5000 | 6.5000 | 6.3800 | 6.3800 | -0.313% | 8 | 164 | -89.812% |
| 2025-05-29 | 6.5400 | 6.5400 | 6.4000 | 6.4000 | +1.587% | 2 | 164 | -89.844% |
| 2025-05-27 | 6.4000 | 6.4000 | 6.2500 | 6.3000 | -6.667% | 6 | 164 | -89.683% |
| 2025-05-23 | 6.8400 | 6.8400 | 6.7500 | 6.7500 | +1.048% | 4 | 158 | -90.370% |
| 2025-05-21 | 6.6000 | 6.7900 | 6.4500 | 6.6800 | -14.904% | 8 | 158 | -90.269% |
| 2025-05-05 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +2.614% | 2 | 152 | -91.720% |
| 2025-05-02 | 7.7000 | 7.7000 | 7.6500 | 7.6500 | -12.571% | 6 | 152 | -91.503% |
| 2025-04-30 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +6.061% | 47 | 152 | -92.571% |
| 2025-04-24 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -4.070% | 1 | 105 | -92.121% |
| 2025-04-23 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -14.851% | 2 | 105 | -92.442% |
| 2025-04-22 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -3.810% | 1 | 105 | -93.564% |
| 2025-04-17 | 10.4200 | 10.5000 | 10.4200 | 10.5000 | +7.692% | 8 | 105 | -93.810% |
| 2025-04-16 | 9.7500 | 9.7500 | 9.7000 | 9.7500 | +3.284% | 10 | 105 | -93.333% |
| 2025-04-14 | 9.1000 | 10.0000 | 9.1000 | 9.4400 | -3.179% | 4 | 103 | -93.114% |
| 2025-04-11 | 10.4000 | 10.4000 | 9.7500 | 9.7500 | -15.948% | 86 | 105 | -93.333% |
| 2025-04-07 | 12.8900 | 12.8900 | 11.4500 | 11.6000 | +6.912% | 62 | 103 | -94.397% |
| 2025-04-04 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +20.556% | 60 | 50 | -94.009% |
| 2025-04-03 | 8.8800 | 9.0000 | 8.8800 | 9.0000 | +28.571% | 3 | 20 | -92.778% |
| 2025-04-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +27.273% | 1 | 17 | -90.714% |
| 2025-03-25 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -19.591% | 5 | 18 | -88.182% |
| 2025-03-20 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -4.469% | 1 | 13 | -90.497% |
| 2025-03-19 | 7.1500 | 7.1600 | 7.1500 | 7.1600 | +6.866% | 3 | 14 | -90.922% |
| 2025-03-14 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -4.286% | 2 | 11 | -90.299% |
| 2025-03-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 12 | -90.714% |
| 2025-03-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +6.061% | 2 | 11 | -90.714% |
| 2025-03-04 | 6.3000 | 6.6000 | 6.3000 | 6.6000 | +20.000% | 2 | 10 | -90.152% |
| 2025-02-25 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +13.402% | 1 | 9 | -88.182% |
| 2025-02-24 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +15.476% | 1 | 9 | -86.598% |
| 2025-02-18 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +10.526% | 1 | 8 | -84.524% |
| 2025-01-28 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | -7.317% | 7 | 7 | -82.895% |
| 2025-01-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.889% | 2 | 2 | -84.146% |
| 2025-01-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 2 | 0 | -85.556% |