Dark

AMZN20270617P130
AMZN Jun 17 2027 130.00 Put (AMZN270617P00130000)
option OPRA

EOD

Aug 14, 2026

0.8300-12.632%(-0.1200)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.8700	0.8700	0.8300	0.8300	-12.632%	25	1,637	0.000%
2026-08-13	0.9600	0.9700	0.9500	0.9500	+14.458%	12	1,637	-12.632%
2026-08-12	0.8400	0.8700	0.8300	0.8300	-3.488%	12	1,641	0.000%
2026-08-07	0.8600	0.8600	0.8600	0.8600	-4.444%	1	1,637	-3.488%
2026-08-06	0.9300	0.9300	0.9000	0.9000	0.000%	19	1,637	-7.778%
2026-08-04	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,635	-7.778%
2026-08-03	0.8500	0.8500	0.8500	0.8500	-11.458%	100	1,635	-2.353%
2026-07-31	1.0100	1.0200	0.9400	0.9600	-37.255%	118	1,540	-13.542%
2026-07-30	1.5300	1.5300	1.5300	1.5300	-10.000%	1	1,535	-45.752%
2026-07-29	1.7000	1.7600	1.6900	1.7000	+3.030%	40	1,534	-51.176%
2026-07-27	1.6800	1.7200	1.6400	1.6500	-12.234%	62	1,517	-49.697%
2026-07-10	1.7100	1.9000	1.7100	1.8800	+2.732%	211	1,519	-55.851%
2026-07-09	1.9700	1.9700	1.8100	1.8300	-8.500%	217	1,563	-54.645%
2026-07-08	1.9700	2.0000	1.9500	2.0000	-2.439%	36	1,749	-58.500%
2026-07-07	1.9600	2.0500	1.8400	2.0500	+4.061%	16	1,749	-59.512%
2026-07-06	1.9500	1.9700	1.9100	1.9700	-1.005%	45	1,762	-57.868%
2026-07-02	1.9900	1.9900	1.9900	1.9900	-3.865%	60	1,746	-58.291%
2026-06-29	2.1900	2.2600	2.0500	2.0700	-15.164%	147	1,713	-59.903%
2026-06-26	2.6300	2.6700	2.4100	2.4400	-5.792%	83	1,601	-65.984%
2026-06-25	2.5400	2.6700	2.4600	2.5900	+10.684%	199	1,487	-67.954%
2026-06-23	2.3600	2.4400	2.3100	2.3400	-0.426%	15	1,341	-64.530%
2026-06-22	2.3200	2.4100	2.3100	2.3500	+16.337%	74	1,293	-64.681%
2026-06-17	1.9000	2.0200	1.9000	2.0200	+2.020%	2	1,266	-58.911%
2026-06-09	1.9800	1.9800	1.9800	1.9800	0.000%	2	1,266	-58.081%
2026-06-05	1.8000	1.9800	1.8000	1.9800	+12.500%	3	1,266	-58.081%
2026-06-04	1.7700	1.7700	1.7600	1.7600	+6.667%	3	1,268	-52.841%
2026-06-02	1.6500	1.6500	1.6500	1.6500	+6.452%	1	1,265	-49.697%
2026-05-26	1.5500	1.5500	1.5500	1.5500	-1.899%	4	1,265	-46.452%
2026-05-20	1.6900	1.6900	1.5800	1.5800	-4.819%	3	1,265	-47.468%
2026-05-12	1.6600	1.6600	1.6600	1.6600	+4.403%	1	1,265	-50.000%
2026-05-11	1.5900	1.5900	1.5900	1.5900	-1.852%	2	1,264	-47.799%
2026-05-07	1.6200	1.6200	1.6200	1.6200	+2.532%	1	1,264	-48.765%
2026-05-06	1.5800	1.5800	1.5800	1.5800	-3.659%	1	1,265	-47.468%
2026-05-05	1.6600	1.6800	1.6400	1.6400	-4.651%	8	1,265	-49.390%
2026-05-04	1.6800	1.8000	1.6800	1.7200	-4.444%	15	1,265	-51.744%
2026-05-01	1.8000	1.8000	1.8000	1.8000	-4.255%	16	1,280	-53.889%
2026-04-30	1.8600	1.8900	1.7900	1.8800	-5.528%	43	1,280	-55.851%
2026-04-29	2.0900	2.0900	1.9900	1.9900	-6.132%	9	1,322	-58.291%
2026-04-28	2.1300	2.1400	2.0900	2.1200	-4.505%	54	1,331	-60.849%
2026-04-27	2.2200	2.2200	2.2200	2.2200	-3.896%	1	1,375	-62.613%
2026-04-24	2.3100	2.3100	2.3100	2.3100	-4.938%	10	1,375	-64.069%
2026-04-23	2.3700	2.4300	2.3700	2.4300	-12.274%	12	1,382	-65.844%
2026-04-16	2.8800	2.9000	2.7700	2.7700	0.000%	46	1,348	-70.036%
2026-04-15	2.7700	2.7700	2.7700	2.7700	-4.483%	5	1,343	-70.036%
2026-04-14	2.9700	3.0300	2.8600	2.9000	-13.690%	66	1,310	-71.379%
2026-04-10	3.3500	3.3600	3.3500	3.3600	-7.945%	11	1,326	-75.298%
2026-04-09	3.8900	3.8900	3.6500	3.6500	-7.595%	4	1,325	-77.260%
2026-04-08	3.9500	3.9500	3.9500	3.9500	-21.000%	1	1,325	-78.987%
2026-04-01	4.7600	5.0000	4.7600	5.0000	-1.961%	2	1,326	-83.400%
2026-03-31	5.1200	5.1200	5.1000	5.1000	-17.476%	40	1,325	-83.725%
2026-03-27	6.0900	6.1800	6.0900	6.1800	+15.514%	2	1,331	-86.570%
2026-03-26	5.3500	5.3500	5.3500	5.3500	+11.458%	2	1,331	-84.486%
2026-03-25	4.8000	4.8000	4.8000	4.8000	-6.796%	2	1,331	-82.708%
2026-03-19	5.1500	5.1500	5.1500	5.1500	+13.187%	6	1,331	-83.883%
2026-03-18	4.5500	4.5500	4.5500	4.5500	-3.805%	5	1,331	-81.758%
2026-03-17	4.7300	4.7300	4.7300	4.7300	-4.444%	2	1,331	-82.452%
2026-03-16	4.9500	4.9500	4.9500	4.9500	-10.000%	1	1,330	-83.232%
2026-03-12	5.2500	5.5000	5.2500	5.5000	+13.169%	808	1,330	-84.909%
2026-03-10	4.9400	4.9400	4.8600	4.8600	-12.432%	15	522	-82.922%
2026-03-09	5.5500	5.5500	5.5500	5.5500	+1.835%	5	511	-85.045%
2026-03-02	5.4500	5.4500	5.4500	5.4500	-1.978%	1	511	-84.771%
2026-02-27	5.6500	5.6500	5.5600	5.5600	+5.905%	5	510	-85.072%
2026-02-26	5.3000	5.3000	5.2500	5.2500	-0.943%	2	512	-84.190%
2026-02-24	5.3000	5.3000	5.3000	5.3000	-7.018%	5	512	-84.340%
2026-02-23	5.7000	5.7000	5.7000	5.7000	+8.159%	25	512	-85.439%
2026-02-20	5.4000	5.4000	5.2000	5.2700	-8.028%	5	512	-84.250%
2026-02-19	5.8000	5.8000	5.7300	5.7300	+7.103%	22	512	-85.515%
2026-02-18	5.3500	5.3500	5.3500	5.3500	-8.547%	5	512	-84.486%
2026-02-17	6.0000	6.0000	5.8500	5.8500	-2.662%	6	517	-85.812%
2026-02-13	6.0100	6.0100	6.0100	6.0100	+9.872%	1	511	-86.190%
2026-02-11	5.4000	5.6000	5.4000	5.4700	+5.192%	7	511	-84.826%
2026-02-10	5.2000	5.2000	5.2000	5.2000	+4.000%	1	510	-84.038%
2026-02-09	5.0000	5.0000	5.0000	5.0000	-4.762%	20	510	-83.400%
2026-02-06	5.4500	5.4700	5.2500	5.2500	+12.661%	30	510	-84.190%
2026-02-05	4.4500	4.6600	4.4500	4.6600	+33.143%	2	493	-82.189%
2026-02-03	3.4500	3.5000	3.4500	3.5000	+12.903%	28	493	-76.286%
2026-01-27	3.1000	3.1000	3.1000	3.1000	-7.463%	2	482	-73.226%
2026-01-26	3.3500	3.3500	3.3500	3.3500	+7.372%	10	482	-75.224%
2026-01-23	3.1000	3.1500	3.0900	3.1200	-16.354%	6	472	-73.397%
2026-01-20	3.7300	3.7300	3.7300	3.7300	+7.493%	1	467	-77.748%
2026-01-14	3.4500	3.4700	3.4500	3.4700	+5.793%	85	551	-76.081%
2026-01-08	3.2800	3.2800	3.2800	3.2800	-2.090%	2	551	-74.695%
2026-01-07	3.3500	3.3500	3.3500	3.3500	0.000%	1	551	-75.224%
2026-01-06	3.3500	3.3500	3.3500	3.3500	-14.103%	1	551	-75.224%
2026-01-02	3.9000	3.9000	3.9000	3.9000	+2.632%	2	551	-78.718%
2025-12-29	3.8000	3.8000	3.8000	3.8000	+1.333%	1	551	-78.158%
2025-12-26	3.7500	3.7500	3.7500	3.7500	-11.765%	4	551	-77.867%
2025-12-19	4.2500	4.2500	4.2500	4.2500	-7.002%	1	551	-80.471%
2025-12-04	4.5700	4.5700	4.5700	4.5700	+3.394%	1	550	-81.838%
2025-12-01	4.4200	4.4200	4.4200	4.4200	0.000%	1	550	-81.222%
2025-11-28	4.4300	4.4300	4.4000	4.4200	-25.714%	3	550	-81.222%
2025-11-20	5.9500	5.9500	5.9500	5.9500	+91.935%	10	550	-86.050%
2025-11-03	3.1000	3.1000	3.1000	3.1000	-8.555%	2	540	-73.226%
2025-10-31	3.0700	3.3900	3.0700	3.3900	-16.089%	33	540	-75.516%
2025-10-29	3.9500	4.0400	3.9000	4.0400	+3.590%	20	549	-79.455%
2025-10-28	4.0000	4.0000	3.9000	3.9000	-4.878%	9	534	-78.718%
2025-10-24	4.1000	4.1000	4.1000	4.1000	-28.696%	1	528	-79.756%
2025-10-17	5.7500	5.7500	5.7500	5.7500	+2.679%	1	528	-85.565%
2025-10-14	5.7000	5.7000	5.6000	5.6000	+31.765%	10	528	-85.179%
2025-10-10	4.2500	4.2500	4.2500	4.2500	-3.409%	2	520	-80.471%
2025-10-07	4.4900	4.5000	4.4000	4.4000	-0.901%	51	469	-81.136%
2025-10-06	4.4400	4.4500	4.4300	4.4400	+8.293%	21	469	-81.306%
2025-10-01	4.1000	4.1000	4.1000	4.1000	-4.651%	1	453	-79.756%
2025-09-30	4.3500	4.3500	4.2500	4.3000	+3.614%	5	453	-80.698%
2025-09-29	4.1500	4.1500	4.1500	4.1500	-2.353%	15	449	-80.000%
2025-09-26	4.2800	4.2800	4.2300	4.2500	-2.299%	14	441	-80.471%
2025-09-25	4.3000	4.3500	4.3000	4.3500	-0.911%	2	437	-80.920%
2025-09-24	4.4300	4.4300	4.3700	4.3900	+15.526%	4	437	-81.093%
2025-09-22	3.8000	3.8000	3.8000	3.8000	+6.145%	1	435	-78.158%
2025-09-18	3.6500	3.6500	3.5800	3.5800	-4.533%	13	435	-76.816%
2025-09-17	3.7500	3.7500	3.7500	3.7500	0.000%	5	429	-77.867%
2025-09-15	3.7500	3.7500	3.7500	3.7500	+5.634%	4	434	-77.867%
2025-09-10	3.5500	3.5500	3.5500	3.5500	-4.054%	2	435	-76.620%
2025-09-03	3.6500	3.7000	3.6500	3.7000	-1.333%	6	433	-77.568%
2025-09-02	3.7500	3.7500	3.7500	3.7500	+8.696%	2	431	-77.867%
2025-08-29	3.4500	3.4500	3.4500	3.4500	+2.985%	7	425	-75.942%
2025-08-28	3.3500	3.3500	3.3500	3.3500	-2.899%	1	425	-75.224%
2025-08-25	3.4500	3.4500	3.4500	3.4500	-9.211%	16	425	-75.942%
2025-08-21	3.8000	3.8000	3.8000	3.8000	+7.042%	2	425	-78.158%
2025-08-19	3.5500	3.5500	3.5500	3.5500	+7.576%	1	425	-76.620%
2025-08-18	3.3000	3.3000	3.3000	3.3000	+1.538%	1	425	-74.848%
2025-08-14	3.2500	3.2500	3.2500	3.2500	-8.451%	4	424	-74.462%
2025-08-12	3.5500	3.5500	3.5500	3.5500	+1.719%	20	424	-76.620%
2025-08-07	3.5000	3.5000	3.4900	3.4900	-4.384%	200	443	-76.218%
2025-08-06	3.7500	3.7500	3.6500	3.6500	-15.116%	28	643	-77.260%
2025-08-04	4.3100	4.3100	4.3000	4.3000	+3.614%	20	643	-80.698%
2025-08-01	4.0500	4.2000	4.0500	4.1500	+18.571%	19	641	-80.000%
2025-07-30	3.5000	3.5000	3.5000	3.5000	0.000%	5	633	-76.286%
2025-07-29	3.3000	3.5000	3.3000	3.5000	+4.478%	7	634	-76.286%
2025-07-28	3.3000	3.3500	3.3000	3.3500	-1.471%	24	639	-75.224%
2025-07-24	3.5000	3.5000	3.4000	3.4000	-10.526%	13	649	-75.588%
2025-07-22	3.8000	3.8000	3.8000	3.8000	+1.333%	2	649	-78.158%
2025-07-21	3.7500	3.7500	3.7500	3.7500	-11.972%	1	647	-77.867%
2025-07-17	4.2600	4.2600	4.2600	4.2600	+3.902%	1	648	-80.516%
2025-07-15	4.1500	4.1500	4.0500	4.1000	-2.381%	18	647	-79.756%
2025-07-14	4.2000	4.2000	4.2000	4.2000	-19.540%	10	647	-80.238%
2025-07-01	5.2500	5.2500	5.2200	5.2200	-3.333%	15	661	-84.100%
2025-06-30	5.0600	5.4900	5.0600	5.4000	+2.467%	4	669	-84.630%
2025-06-27	5.2400	5.3500	5.2000	5.2700	-5.045%	28	668	-84.250%
2025-06-26	5.7000	5.8500	5.4800	5.5500	-11.200%	6	668	-85.045%
2025-06-24	6.2500	6.2500	6.2500	6.2500	-6.015%	5	669	-86.720%
2025-06-23	6.6500	6.9500	6.6500	6.6500	0.000%	8	674	-87.519%
2025-06-20	6.3000	6.9500	6.3000	6.6500	+4.069%	40	668	-87.519%
2025-06-18	6.2800	6.3900	6.2800	6.3900	+3.734%	2	657	-87.011%
2025-06-16	6.2400	6.2400	6.1500	6.1600	-8.741%	10	657	-86.526%
2025-06-13	6.8800	6.8800	6.7500	6.7500	+3.528%	10	655	-87.704%
2025-06-12	6.5900	6.5900	6.5200	6.5200	+5.502%	2	653	-87.270%
2025-06-10	6.3400	6.3400	6.1500	6.1800	+0.980%	6	652	-86.570%
2025-06-09	6.1200	6.1200	6.1200	6.1200	-3.622%	1	651	-86.438%
2025-06-06	6.5000	6.5500	6.3500	6.3500	-4.511%	176	651	-86.929%
2025-06-05	6.6500	6.6500	6.6500	6.6500	-2.920%	1	580	-87.519%
2025-06-04	6.9500	6.9500	6.8200	6.8500	-0.725%	8	579	-87.883%
2025-06-03	6.9000	6.9000	6.9000	6.9000	+0.291%	20	575	-87.971%
2025-06-02	7.2000	7.2000	6.8800	6.8800	-5.103%	6	555	-87.936%
2025-05-30	7.3400	7.3400	7.2500	7.2500	+0.416%	4	555	-88.552%
2025-05-29	7.2900	7.2900	7.2200	7.2200	+3.885%	4	555	-88.504%
2025-05-28	6.9500	6.9500	6.9500	6.9500	-8.793%	3	555	-88.058%
2025-05-23	7.6900	7.6900	7.6200	7.6200	+5.103%	4	552	-89.108%
2025-05-22	7.3400	7.3400	7.2500	7.2500	-4.354%	2	552	-88.552%
2025-05-21	7.6400	7.6400	7.5800	7.5800	+9.065%	4	552	-89.050%
2025-05-19	7.0000	7.0500	6.9000	6.9500	-2.797%	6	552	-88.058%
2025-05-15	7.1500	7.1500	7.1500	7.1500	+5.926%	5	550	-88.392%
2025-05-14	6.6500	6.7500	6.5500	6.7500	0.000%	31	550	-87.704%
2025-05-12	6.7300	6.7500	6.7300	6.7500	-27.027%	11	559	-87.704%
2025-05-06	9.2500	9.2500	9.2500	9.2500	+3.933%	1	549	-91.027%
2025-05-05	9.0000	9.0500	8.9000	8.9000	+2.299%	8	549	-90.674%
2025-05-02	8.7500	8.8000	8.7000	8.7000	-2.793%	38	552	-90.460%
2025-05-01	8.9500	8.9500	8.9500	8.9500	-9.137%	2	543	-90.726%
2025-04-30	9.9500	9.9500	9.8500	9.8500	+7.533%	4	541	-91.574%
2025-04-25	9.1600	9.1600	9.1600	9.1600	-1.505%	12	541	-90.939%
2025-04-24	9.3000	9.3000	9.3000	9.3000	-4.124%	1	547	-91.075%
2025-04-23	9.7000	9.7000	9.7000	9.7000	-26.236%	7	547	-91.443%
2025-04-21	13.3000	13.3000	13.1500	13.1500	+23.474%	6	540	-93.688%
2025-04-14	10.6500	10.6500	10.6500	10.6500	-2.740%	17	536	-92.207%
2025-04-11	11.8500	11.8500	10.9500	10.9500	-18.889%	10	519	-92.420%
2025-04-09	13.5000	13.5000	13.5000	13.5000	+1.887%	2	518	-93.852%
2025-04-08	11.5000	13.2500	11.5000	13.2500	+2.713%	12	516	-93.736%
2025-04-07	11.2400	12.9000	11.2400	12.9000	+3.948%	12	515	-93.566%
2025-04-04	11.7100	12.7000	11.7100	12.4100	+21.667%	58	504	-93.312%
2025-04-03	10.1000	10.3500	10.1000	10.2000	+19.298%	5	521	-91.863%
2025-03-31	8.5500	8.5500	8.5500	8.5500	+3.012%	1	518	-90.292%
2025-03-28	8.4700	8.4700	8.3000	8.3000	+26.718%	6	517	-90.000%
2025-03-25	6.5500	6.5500	6.5500	6.5500	-1.504%	2	514	-87.328%
2025-03-24	6.8000	6.8000	6.6500	6.6500	-14.194%	22	512	-87.519%
2025-03-21	7.8000	7.8000	7.7500	7.7500	-8.716%	340	490	-89.290%
2025-03-18	8.4900	8.4900	8.4900	8.4900	+13.200%	2	333	-90.224%
2025-03-14	7.5000	7.5000	7.5000	7.5000	-4.580%	2	333	-88.933%
2025-03-13	7.8600	7.8600	7.8600	7.8600	+2.078%	1	332	-89.440%
2025-03-06	7.0500	7.7000	7.0500	7.7000	+13.235%	2	332	-89.221%
2025-03-05	6.8000	6.8000	6.8000	6.8000	-13.376%	2	330	-87.794%
2025-03-04	7.5500	7.8500	7.5500	7.8500	+17.164%	3	328	-89.427%
2025-03-03	6.2000	6.7000	6.2000	6.7000	+22.486%	5	329	-87.612%
2025-02-26	5.4700	5.4700	5.4700	5.4700	-4.870%	1	324	-84.826%
2025-02-25	5.7500	5.7500	5.7500	5.7500	+4.545%	5	323	-85.565%
2025-02-24	5.5000	5.5100	5.4300	5.5000	+2.230%	202	318	-84.909%
2025-02-21	5.3800	5.3800	5.3800	5.3800	+9.796%	50	148	-84.572%
2025-02-20	4.9000	4.9000	4.9000	4.9000	+2.083%	30	123	-83.061%
2025-02-18	4.8500	4.8500	4.7000	4.8000	+4.348%	5	93	-82.708%
2025-02-07	4.5600	4.6000	4.5600	4.6000	+5.747%	4	92	-81.957%
2025-02-06	4.3000	4.3500	2.9500	4.3500	+2.594%	25	91	-80.920%
2025-02-05	4.2400	4.2400	4.2400	4.2400	+2.913%	5	66	-80.425%
2025-02-04	4.1200	4.1200	4.1200	4.1200	-8.444%	10	61	-79.854%
2025-01-30	4.5500	4.5500	4.5000	4.5000	0.000%	23	38	-81.556%
2025-01-28	4.5000	4.5000	4.5000	4.5000	-3.226%	2	38	-81.556%
2025-01-27	4.5800	4.7300	4.5800	4.6500	+1.087%	3	36	-82.151%
2025-01-24	4.6000	4.6000	4.6000	4.6000	-1.075%	42	34	-81.957%
2025-01-23	4.6500	4.6500	4.6500	4.6500	-3.125%	2	13	-82.151%
2025-01-22	4.7000	4.8000	4.7000	4.8000	-4.762%	4	11	-82.708%
2025-01-21	5.0400	5.0400	5.0400	5.0400	-4.000%	3	7	-83.532%
2025-01-17	5.3500	5.3500	5.2500	5.2500	0.000%	8	0	-84.190%