Dark

AMZN20270617P135
AMZN Jun 17 2027 135.00 Put (AMZN270617P00135000)
option OPRA

EOD

Aug 14, 2026

0.98000.000%(0.0000)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.0000	1.0000	0.9800	0.9800	0.000%	23	1,186	0.000%
2026-08-13	0.9800	0.9800	0.9800	0.9800	-2.000%	3	1,209	0.000%
2026-08-12	1.0200	1.0400	0.9600	1.0000	+8.696%	125	1,209	-2.000%
2026-08-11	0.9500	0.9700	0.9200	0.9200	-1.075%	34	1,267	+6.522%
2026-08-10	0.9400	0.9600	0.9300	0.9300	-5.102%	44	1,264	+5.376%
2026-08-07	0.9900	1.0400	0.9200	0.9800	-10.092%	125	1,267	0.000%
2026-08-06	1.0500	1.1000	1.0200	1.0900	-6.034%	93	1,298	-10.092%
2026-08-05	1.0900	1.1600	1.0900	1.1600	+6.422%	2	1,361	-15.517%
2026-08-04	1.0900	1.0900	1.0900	1.0900	+3.810%	1	1,361	-10.092%
2026-08-03	1.0500	1.0500	1.0500	1.0500	-11.017%	2	1,361	-6.667%
2026-07-31	1.1800	1.1800	1.1800	1.1800	-36.216%	2	1,363	-16.949%
2026-07-30	1.8700	1.9400	1.8100	1.8500	-16.667%	274	1,361	-47.027%
2026-07-29	2.0300	2.2200	1.9400	2.2200	+14.433%	150	1,134	-55.856%
2026-07-28	2.0300	2.0500	1.9400	1.9400	-1.020%	109	1,096	-49.485%
2026-07-27	1.9400	1.9700	1.9300	1.9600	-13.274%	185	1,097	-50.000%
2026-07-23	2.3500	2.3500	2.2600	2.2600	+20.213%	22	1,059	-56.637%
2026-07-21	1.8800	1.9100	1.7500	1.8800	-1.571%	146	1,047	-47.872%
2026-07-20	1.9700	1.9700	1.8300	1.9100	-2.051%	232	1,136	-48.691%
2026-07-17	2.0800	2.0800	1.9500	1.9500	-1.015%	7	1,285	-49.744%
2026-07-16	1.7900	1.9900	1.6800	1.9700	+10.056%	248	1,289	-50.254%
2026-07-15	1.9700	1.9700	1.6600	1.7900	-14.762%	212	1,432	-45.251%
2026-07-14	2.2100	2.2300	2.0400	2.1000	-3.670%	44	1,560	-53.333%
2026-07-13	2.0800	2.1800	1.9600	2.1800	-9.167%	28	1,601	-55.046%
2026-07-09	2.4000	2.4000	2.4000	2.4000	+5.263%	8	1,627	-59.167%
2026-07-08	2.2600	2.2800	2.2600	2.2800	+3.636%	13	1,625	-57.018%
2026-07-07	2.2300	2.2300	2.2000	2.2000	-5.579%	4	1,638	-55.455%
2026-07-06	2.3300	2.3400	2.3100	2.3300	0.000%	19	1,623	-57.940%
2026-07-02	2.3900	2.4300	2.3300	2.3300	-3.320%	6	1,596	-57.940%
2026-07-01	2.5200	2.5200	2.3800	2.4100	-3.984%	22	1,596	-59.336%
2026-06-30	2.4300	2.5100	2.4300	2.5100	-8.394%	4	1,600	-60.956%
2026-06-29	2.7400	2.7400	2.7400	2.7400	-6.164%	7	1,600	-64.234%
2026-06-26	2.8100	2.9200	2.8100	2.9200	0.000%	19	1,593	-66.438%
2026-06-25	2.9100	2.9200	2.9100	2.9200	+17.742%	30	1,605	-66.438%
2026-06-24	2.5200	2.5200	2.4100	2.4800	-7.463%	14	1,591	-60.484%
2026-06-23	2.6800	2.6800	2.6800	2.6800	-3.249%	2	1,603	-63.433%
2026-06-22	2.4500	2.8000	2.4400	2.7700	+14.938%	40	1,563	-64.621%
2026-06-18	2.4700	2.5300	2.3800	2.4100	-3.600%	87	1,485	-59.336%
2026-06-17	2.3800	2.5500	2.3800	2.5000	+15.207%	93	1,485	-60.800%
2026-06-16	2.1700	2.1700	2.1700	2.1700	-4.825%	1	1,470	-54.839%
2026-06-15	2.2900	2.3300	2.2800	2.2800	-13.636%	10	1,469	-57.018%
2026-06-12	2.6100	2.8200	2.6100	2.6400	+5.179%	207	1,420	-62.879%
2026-06-11	2.6900	2.7600	2.4800	2.5100	-4.924%	249	1,395	-60.956%
2026-06-10	2.6000	2.7200	2.5100	2.6400	+1.538%	185	1,241	-62.879%
2026-06-09	2.6000	2.7500	2.5100	2.6000	+36.842%	30	1,169	-62.308%
2026-06-01	1.9000	1.9000	1.9000	1.9000	+10.465%	1	1,179	-48.421%
2026-05-26	1.7200	1.7200	1.7200	1.7200	-1.149%	1	1,179	-43.023%
2026-05-22	1.7400	1.7400	1.7400	1.7400	-3.333%	1	1,180	-43.678%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-3.226%	1	1,181	-45.556%
2026-05-20	1.9200	1.9200	1.8600	1.8600	+3.333%	2	1,181	-47.312%
2026-05-18	1.8600	1.8600	1.8000	1.8000	-8.629%	2	1,179	-45.556%
2026-05-15	1.9600	1.9700	1.9600	1.9700	+5.348%	15	1,179	-50.254%
2026-05-13	1.8700	1.8700	1.8700	1.8700	-1.579%	1	1,164	-47.594%
2026-05-12	1.9200	1.9200	1.9000	1.9000	+4.972%	2	1,163	-48.421%
2026-05-11	1.8100	1.8100	1.8100	1.8100	+0.556%	1	1,163	-45.856%
2026-05-08	1.8600	1.9100	1.7900	1.8000	-4.255%	331	1,164	-45.556%
2026-05-07	1.7500	1.8800	1.7500	1.8800	+3.867%	110	1,366	-47.872%
2026-05-06	1.8600	1.8800	1.7600	1.8100	-5.236%	215	1,438	-45.856%
2026-05-05	1.8300	1.9100	1.7900	1.9100	-3.046%	68	1,541	-48.691%
2026-05-04	1.9700	2.0400	1.8600	1.9700	-3.431%	206	1,567	-50.254%
2026-05-01	2.0400	2.0900	1.9200	2.0400	-3.774%	184	1,876	-51.961%
2026-04-30	2.2000	2.2100	2.1000	2.1200	-6.608%	39	1,876	-53.774%
2026-04-29	2.3200	2.3200	2.2700	2.2700	-18.929%	4	1,914	-56.828%
2026-04-23	2.8000	2.8000	2.8000	2.8000	+2.564%	1	1,915	-65.000%
2026-04-22	2.9200	2.9800	2.7300	2.7300	-10.492%	80	1,876	-64.103%
2026-04-21	2.9300	3.0500	2.8000	3.0500	-0.651%	198	1,645	-67.869%
2026-04-20	3.1300	3.2500	3.0300	3.0700	+0.327%	199	1,645	-68.078%
2026-04-17	2.9100	3.0900	2.8600	3.0600	-1.290%	203	1,498	-67.974%
2026-04-16	3.2000	3.2700	3.0900	3.1000	-3.427%	154	1,268	-68.387%
2026-04-15	3.3300	3.3500	3.1700	3.2100	-1.231%	214	1,156	-69.470%
2026-04-14	3.3000	3.3000	3.0900	3.2500	-14.474%	172	929	-69.846%
2026-04-13	3.8000	3.8000	3.8000	3.8000	-0.262%	2	842	-74.211%
2026-04-10	3.8100	3.8100	3.8100	3.8100	-9.286%	1	842	-74.278%
2026-04-09	4.2500	4.2500	4.2000	4.2000	-9.091%	2	842	-76.667%
2026-04-08	4.5600	4.6200	4.5600	4.6200	-33.525%	2	842	-78.788%
2026-03-30	6.7700	6.9500	6.7700	6.9500	+13.008%	58	841	-85.899%
2026-03-26	6.1500	6.1500	6.1500	6.1500	+12.022%	2	884	-84.065%
2026-03-25	5.4900	5.4900	5.4900	5.4900	-1.259%	1	882	-82.149%
2026-03-18	5.5600	5.5600	5.5600	5.5600	-4.957%	5	881	-82.374%
2026-03-12	5.8500	5.8500	5.8500	5.8500	-15.340%	1	881	-83.248%
2026-03-03	6.9300	6.9700	6.9100	6.9100	+4.223%	120	880	-85.818%
2026-02-23	6.6300	6.6300	6.6300	6.6300	+8.689%	1	767	-85.219%
2026-02-20	6.0000	6.1700	6.0000	6.1000	-8.133%	7	767	-83.934%
2026-02-19	6.6000	6.6400	6.6000	6.6400	+5.230%	2	767	-85.241%
2026-02-18	6.3100	6.3100	6.3100	6.3100	-6.101%	3	765	-84.469%
2026-02-13	7.1100	7.1100	6.7200	6.7200	-5.485%	2	763	-85.417%
2026-02-12	6.5500	7.2800	6.5500	7.1100	+16.557%	226	763	-86.217%
2026-02-11	6.1000	6.1000	6.1000	6.1000	+1.667%	10	675	-83.934%
2026-02-10	6.0000	6.0000	6.0000	6.0000	+0.840%	6	669	-83.667%
2026-02-09	6.2500	6.2500	5.9500	5.9500	-3.252%	12	669	-83.529%
2026-02-06	6.2500	6.3000	6.1500	6.1500	+41.379%	30	657	-84.065%
2026-02-04	4.3500	4.3500	4.3500	4.3500	+22.535%	20	635	-77.471%
2026-02-02	3.7500	3.7500	3.5500	3.5500	+1.429%	13	635	-72.394%
2026-01-27	3.7500	3.7500	3.5000	3.5000	-7.407%	21	635	-72.000%
2026-01-26	3.7800	3.7800	3.7800	3.7800	-14.091%	1	644	-74.074%
2026-01-20	4.4000	4.4000	4.4000	4.4000	+14.583%	10	645	-77.727%
2026-01-15	3.8400	3.8400	3.8400	3.8400	-4.000%	16	635	-74.479%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+9.589%	1	635	-75.500%
2026-01-08	3.6500	3.6500	3.6500	3.6500	-3.947%	5	634	-73.151%
2026-01-06	3.8000	3.8000	3.8000	3.8000	-12.240%	10	639	-74.211%
2026-01-05	4.3300	4.3300	4.3300	4.3300	-18.302%	1	650	-77.367%
2025-12-16	5.3000	5.3000	5.3000	5.3000	+0.189%	1	650	-81.509%
2025-12-12	5.2900	5.2900	5.2900	5.2900	+4.960%	1	649	-81.474%
2025-12-05	5.0400	5.0400	5.0400	5.0400	-4.000%	1	648	-80.556%
2025-11-26	5.2500	5.2500	5.2500	5.2500	-10.410%	1	648	-81.333%
2025-11-24	5.8600	5.8600	5.8600	5.8600	-6.984%	3	648	-83.276%
2025-11-19	6.4000	6.4000	6.3000	6.3000	+5.000%	27	645	-84.444%
2025-11-18	5.7600	6.0000	5.7600	6.0000	+21.704%	21	632	-83.667%
2025-11-13	4.9300	4.9300	4.9300	4.9300	+39.266%	2	611	-80.122%
2025-11-03	3.6000	3.6000	3.5000	3.5400	-10.380%	4	612	-72.316%
2025-10-31	3.8500	3.9500	3.8500	3.9500	-15.598%	87	612	-75.190%
2025-10-29	4.5500	4.6800	4.5000	4.6800	+4.000%	17	580	-79.060%
2025-10-28	4.6000	4.6000	4.5000	4.5000	-5.263%	3	569	-78.222%
2025-10-24	4.7500	4.7500	4.7500	4.7500	-26.357%	2	568	-79.368%
2025-10-14	6.4500	6.4500	6.4500	6.4500	+9.322%	2	570	-84.806%
2025-10-10	5.9000	5.9000	5.9000	5.9000	+18.000%	1	570	-83.390%
2025-10-09	4.9500	5.0000	4.9500	5.0000	+9.890%	10	569	-80.400%
2025-10-08	4.5500	4.5500	4.5500	4.5500	-9.901%	1	569	-78.462%
2025-10-07	5.0500	5.0500	5.0500	5.0500	-0.980%	9	570	-80.594%
2025-10-06	5.1000	5.1000	5.1000	5.1000	+4.082%	1	570	-80.784%
2025-10-02	4.9500	4.9500	4.9000	4.9000	+4.255%	25	569	-80.000%
2025-10-01	4.7000	4.7000	4.7000	4.7000	-5.051%	2	557	-79.149%
2025-09-30	4.9500	4.9500	4.9500	4.9500	+4.211%	2	557	-80.202%
2025-09-29	4.7000	4.7500	4.7000	4.7500	-4.040%	12	557	-79.368%
2025-09-25	4.9000	4.9500	4.9000	4.9500	+20.732%	3	555	-80.202%
2025-09-19	4.0500	4.1000	4.0000	4.1000	+4.326%	148	555	-76.098%
2025-09-08	3.9300	3.9300	3.9300	3.9300	-7.529%	39	610	-75.064%
2025-09-03	4.2500	4.2500	4.2500	4.2500	+7.595%	1	571	-76.941%
2025-08-29	3.9500	3.9500	3.9500	3.9500	+6.757%	8	563	-75.190%
2025-08-14	3.7500	3.7500	3.7000	3.7000	-9.756%	2	563	-73.514%
2025-08-12	4.1000	4.1000	4.1000	4.1000	-3.073%	20	565	-76.098%
2025-08-06	4.7500	4.7500	4.2000	4.2300	-14.889%	288	585	-76.832%
2025-08-04	4.7000	5.0500	4.6500	4.9700	+27.436%	255	797	-80.282%
2025-07-30	3.9000	3.9000	3.9000	3.9000	-2.500%	4	542	-74.872%
2025-07-24	4.0000	4.0000	4.0000	4.0000	-15.789%	21	538	-75.500%
2025-07-17	4.8000	4.8000	4.7500	4.7500	+1.713%	120	538	-79.368%
2025-07-15	4.5800	4.6700	4.5800	4.6700	-12.873%	2	433	-79.015%
2025-07-09	5.3600	5.3600	5.3600	5.3600	-4.286%	1	433	-81.716%
2025-07-08	5.6900	5.6900	5.5600	5.6000	-3.780%	4	434	-82.500%
2025-07-01	5.9700	6.1700	5.8200	5.8200	-3.802%	7	434	-83.162%
2025-06-30	5.6800	6.1900	5.6800	6.0500	-2.419%	4	433	-83.802%
2025-06-27	6.1200	6.2000	6.1200	6.2000	-3.125%	5	433	-84.194%
2025-06-26	6.4000	6.4000	6.4000	6.4000	-6.569%	1	436	-84.688%
2025-06-25	6.6500	6.8500	6.6500	6.8500	-0.725%	6	437	-85.693%
2025-06-24	6.9000	6.9000	6.9000	6.9000	-8.730%	9	435	-85.797%
2025-06-23	7.4000	7.5600	7.4000	7.5600	-1.176%	4	426	-87.037%
2025-06-20	7.1000	7.7400	7.1000	7.6500	+4.795%	16	426	-87.190%
2025-06-18	7.0000	7.4400	7.0000	7.3000	+0.690%	10	416	-86.575%
2025-06-17	7.3400	7.3400	7.2500	7.2500	+4.317%	2	416	-86.483%
2025-06-16	6.9900	7.0400	6.9200	6.9500	-3.606%	10	416	-85.899%
2025-06-13	7.3400	7.3400	7.2100	7.2100	-1.905%	4	412	-86.408%
2025-06-11	7.4700	7.4700	7.3500	7.3500	+5.452%	4	412	-86.667%
2025-06-10	7.0700	7.0700	6.9700	6.9700	-4.127%	2	412	-85.940%
2025-06-09	7.2700	7.2700	7.2700	7.2700	+0.972%	1	412	-86.520%
2025-06-06	7.2000	7.2200	7.1800	7.2000	-3.743%	8	413	-86.389%
2025-06-05	7.4100	7.5900	7.4100	7.4800	-3.109%	3	411	-86.898%
2025-06-04	7.7900	7.7900	7.7200	7.7200	-1.026%	2	410	-87.306%
2025-06-02	7.9400	7.9400	7.8000	7.8000	-3.704%	2	410	-87.436%
2025-05-30	8.3500	8.3500	8.1000	8.1000	0.000%	8	410	-87.901%
2025-05-29	8.2400	8.2400	8.1000	8.1000	+0.372%	8	410	-87.901%
2025-05-28	8.0900	8.0900	7.9000	8.0700	-7.771%	6	410	-87.856%
2025-05-23	8.7400	8.7900	8.5500	8.7500	+2.339%	28	409	-88.800%
2025-05-21	8.6900	8.6900	8.5500	8.5500	+8.228%	2	409	-88.538%
2025-05-16	7.9000	7.9000	7.9000	7.9000	+2.865%	6	409	-87.595%
2025-05-12	7.6800	7.6800	7.6800	7.6800	-19.581%	1	406	-87.240%
2025-05-09	9.5500	9.5500	9.5500	9.5500	-5.446%	14	405	-89.738%
2025-05-02	10.1000	10.1000	10.1000	10.1000	+2.020%	2	402	-90.297%
2025-05-01	9.9000	9.9000	9.9000	9.9000	-22.475%	2	401	-90.101%
2025-04-22	12.7700	12.7700	12.7700	12.7700	-15.150%	1	399	-92.326%
2025-04-21	15.0500	15.0500	15.0500	15.0500	+14.015%	5	399	-93.488%
2025-04-10	12.9000	13.2000	12.9000	13.2000	-9.216%	10	394	-92.576%
2025-04-07	13.5700	14.5400	13.5700	14.5400	+6.131%	2	395	-93.260%
2025-04-04	15.2500	15.2500	13.7000	13.7000	+22.321%	18	395	-92.847%
2025-04-03	11.2000	11.2000	11.2000	11.2000	+14.754%	330	403	-91.250%
2025-03-31	10.0000	10.3700	9.7600	9.7600	+18.303%	4	144	-89.959%
2025-03-20	8.2500	8.2500	8.2500	8.2500	-10.811%	2	145	-88.121%
2025-03-11	9.0000	9.2500	9.0000	9.2500	+5.714%	68	145	-89.405%
2025-03-07	8.8700	8.8700	8.7500	8.7500	-2.778%	4	90	-88.800%
2025-03-04	9.0000	9.0000	9.0000	9.0000	+25.874%	1	90	-89.111%
2025-03-03	7.1500	7.1500	7.1500	7.1500	+13.492%	1	91	-86.294%
2025-02-24	6.1500	6.3000	6.1500	6.3000	+5.000%	16	90	-84.444%
2025-02-21	6.0000	6.0000	6.0000	6.0000	+10.092%	4	74	-83.667%
2025-02-18	5.4500	5.4500	5.4500	5.4500	+7.708%	1	72	-82.018%
2025-02-14	5.0600	5.0600	5.0600	5.0600	-0.394%	2	70	-80.632%
2025-02-07	5.1200	5.1200	5.0800	5.0800	+13.901%	24	70	-80.709%
2025-02-06	4.9500	4.9500	4.4600	4.4600	+4.941%	13	58	-78.027%
2025-02-04	4.2500	4.2500	4.2500	4.2500	-11.458%	10	57	-76.941%
2025-01-28	4.8000	4.8000	4.8000	4.8000	-12.727%	6	47	-79.583%
2025-01-22	5.5000	5.5000	5.5000	5.5000	-12.000%	1	41	-82.182%
2025-01-16	6.2500	6.2500	6.2500	6.2500	-12.587%	25	40	-84.320%
2025-01-13	7.1500	7.1500	7.1500	7.1500	0.000%	15	15	-86.294%