Dark

AMZN20270617P140
AMZN Jun 17 2027 140.00 Put (AMZN270617P00140000)
option OPRA

EOD

Jul 2, 2026

2.71-1.812%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.7100	2.7100	2.7100	2.7100	-1.812%	2	1,763	0.000%
2026-07-01	2.8400	2.8400	2.6400	2.7600	-3.158%	8	1,763	-1.812%
2026-06-30	2.8800	2.8800	2.6600	2.8500	+1.423%	27	1,766	-4.912%
2026-06-29	2.8800	2.9600	2.7800	2.8100	-14.848%	122	1,775	-3.559%
2026-06-26	3.6000	3.6000	3.2900	3.3000	-5.444%	64	1,816	-17.879%
2026-06-25	3.5000	3.6200	3.3500	3.4900	+18.305%	180	1,837	-22.350%
2026-06-24	2.9500	2.9500	2.7100	2.9500	-3.279%	20	1,901	-8.136%
2026-06-23	3.1800	3.2500	3.0000	3.0500	-3.481%	30	1,912	-11.148%
2026-06-22	3.2000	3.2500	3.1000	3.1600	+13.262%	50	1,938	-14.241%
2026-06-18	2.7500	2.7900	2.7500	2.7900	-0.357%	3	1,954	-2.867%
2026-06-17	2.6500	2.8000	2.6500	2.8000	+7.692%	32	1,954	-3.214%
2026-06-16	2.5200	2.6700	2.4800	2.6000	+0.386%	217	1,977	+4.231%
2026-06-15	2.6200	2.7200	2.5300	2.5900	-16.452%	136	1,681	+4.633%
2026-06-11	2.9800	3.1100	2.9600	3.1000	-3.125%	21	1,685	-12.581%
2026-06-10	3.0000	3.2000	2.9100	3.2000	+15.942%	90	1,642	-15.313%
2026-06-09	2.6500	3.3500	2.6400	2.7600	-3.833%	157	1,663	-1.812%
2026-06-08	2.6400	2.9400	2.6300	2.8700	+4.364%	171	1,468	-5.575%
2026-06-05	2.6500	2.8100	2.6000	2.7500	+15.063%	84	1,430	-1.455%
2026-06-04	2.3700	2.6700	2.3600	2.3900	-4.016%	59	1,429	+13.389%
2026-06-03	2.3600	2.6000	2.3600	2.4900	+19.139%	72	1,370	+8.835%
2026-06-01	2.0900	2.0900	2.0900	2.0900	+7.732%	1	1,406	+29.665%
2026-05-29	1.9400	1.9400	1.9400	1.9400	-4.433%	2	1,406	+39.691%
2026-05-27	1.9800	2.0300	1.9800	2.0300	-5.581%	2	1,404	+33.498%
2026-05-26	2.1500	2.1500	2.1500	2.1500	+5.392%	1	1,402	+26.047%
2026-05-22	2.0500	2.1000	1.9900	2.0400	-7.273%	14	1,391	+32.843%
2026-05-20	2.2000	2.2000	2.2000	2.2000	-2.655%	1	1,391	+23.182%
2026-05-15	2.2500	2.2600	2.2500	2.2600	+8.134%	4	1,391	+19.912%
2026-05-14	2.1400	2.1400	2.0900	2.0900	-0.948%	26	1,391	+29.665%
2026-05-13	2.2100	2.2100	2.0800	2.1100	-3.211%	113	1,413	+28.436%
2026-05-12	2.1900	2.2300	2.1600	2.1800	+4.306%	43	1,413	+24.312%
2026-05-11	2.0700	2.1100	2.0500	2.0900	+2.451%	171	1,413	+29.665%
2026-05-08	2.0900	2.0900	2.0400	2.0400	-2.392%	82	1,553	+32.843%
2026-05-06	2.0900	2.0900	2.0900	2.0900	-8.333%	1	1,559	+29.665%
2026-05-04	2.2800	2.2800	2.2800	2.2800	-3.390%	1	1,560	+18.860%
2026-05-01	2.3200	2.3600	2.3100	2.3600	-5.221%	7	1,566	+14.831%
2026-04-30	2.4900	2.4900	2.4900	2.4900	-4.598%	4	1,566	+8.835%
2026-04-29	2.7800	2.7800	2.6100	2.6100	-7.774%	8	1,568	+3.831%
2026-04-28	2.9200	2.9700	2.8300	2.8300	-0.702%	14	1,555	-4.240%
2026-04-27	2.9200	2.9800	2.8500	2.8500	+0.352%	46	1,538	-4.912%
2026-04-24	3.0000	3.1500	2.8400	2.8400	-12.074%	99	1,433	-4.577%
2026-04-23	3.1600	3.2700	3.0900	3.2300	+1.254%	183	1,482	-16.099%
2026-04-22	3.2500	3.3000	3.1000	3.1900	-7.536%	125	1,254	-15.047%
2026-04-20	3.5900	3.6000	3.4500	3.4500	+4.863%	157	1,289	-21.449%
2026-04-17	3.2900	3.2900	3.2900	3.2900	-11.081%	1	1,269	-17.629%
2026-04-14	3.7000	3.7000	3.7000	3.7000	-13.349%	1	1,270	-26.757%
2026-04-13	4.2700	4.2700	4.2700	4.2700	-18.667%	4	1,269	-36.534%
2026-04-08	5.2500	5.2500	5.2500	5.2500	-19.725%	1	1,271	-48.381%
2026-04-07	6.5400	6.5400	6.5400	6.5400	+3.810%	1	1,271	-58.563%
2026-04-06	6.3000	6.3000	6.3000	6.3000	-3.522%	4	1,271	-56.984%
2026-04-01	6.4100	6.5300	6.4100	6.5300	-16.282%	2	1,274	-58.499%
2026-03-30	7.8000	7.8000	7.8000	7.8000	+10.638%	10	1,273	-65.256%
2026-03-26	7.0500	7.0500	7.0500	7.0500	+9.302%	1	1,273	-61.560%
2026-03-23	6.1800	6.4500	6.1800	6.4500	-0.922%	6	1,272	-57.984%
2026-03-18	6.3800	6.5100	6.3800	6.5100	+10.339%	26	1,268	-58.372%
2026-03-17	5.9500	5.9500	5.9000	5.9000	-20.699%	9	1,248	-54.068%
2026-03-13	7.4600	7.4600	7.4400	7.4400	+17.722%	4	1,243	-63.575%
2026-03-10	6.3200	6.3200	6.3200	6.3200	-12.586%	2	1,239	-57.120%
2026-03-09	7.7900	7.8000	7.2300	7.2300	+5.547%	83	1,237	-62.517%
2026-03-06	6.8000	6.8500	6.8000	6.8500	+5.385%	2	1,271	-60.438%
2026-03-05	6.3500	6.5100	6.3500	6.5000	+2.362%	5	1,270	-58.308%
2026-03-04	6.3500	6.3500	6.3500	6.3500	-21.605%	5	1,273	-57.323%
2026-03-03	8.1000	8.1000	8.1000	8.1000	+15.549%	35	1,268	-66.543%
2026-03-02	7.0100	7.0100	7.0100	7.0100	-2.095%	1	1,234	-61.341%
2026-02-27	7.1600	7.1600	7.1600	7.1600	+3.768%	1	1,233	-62.151%
2026-02-24	6.9000	6.9000	6.9000	6.9000	-8.730%	16	1,232	-60.725%
2026-02-23	7.8000	7.8000	7.5600	7.5600	+0.132%	11	1,217	-64.153%
2026-02-19	7.5500	7.5500	7.5500	7.5500	+5.300%	4	1,216	-64.106%
2026-02-18	7.1000	7.1700	7.1000	7.1700	-7.959%	56	1,213	-62.204%
2026-02-17	7.9900	7.9900	7.7900	7.7900	-4.064%	3	1,169	-65.212%
2026-02-12	8.2400	8.2400	8.1200	8.1200	+12.000%	2	1,168	-66.626%
2026-02-11	7.2000	7.2500	7.2000	7.2500	+7.249%	6	1,167	-62.621%
2026-02-09	6.5500	6.7600	6.5500	6.7600	-2.312%	3	1,162	-59.911%
2026-02-06	7.7000	7.7000	6.7500	6.9200	+15.333%	30	1,162	-60.838%
2026-02-05	5.8500	6.1000	5.8500	6.0000	+48.148%	5	1,156	-54.833%
2026-01-27	4.0500	4.0500	4.0000	4.0500	-20.898%	206	1,153	-33.086%
2026-01-21	4.7000	5.1300	4.6500	5.1200	+1.386%	408	1,113	-47.070%
2026-01-20	5.0500	5.0500	5.0500	5.0500	+16.359%	15	825	-46.337%
2026-01-16	4.3400	4.3400	4.3400	4.3400	-5.033%	1	811	-37.558%
2026-01-14	4.5700	4.5700	4.5700	4.5700	+7.277%	1	811	-40.700%
2026-01-07	4.3200	4.3200	4.2600	4.2600	-4.054%	2	810	-36.385%
2026-01-06	4.4400	4.4400	4.4400	4.4400	-17.318%	6	809	-38.964%
2026-01-02	5.3700	5.3700	5.3700	5.3700	+8.048%	1	815	-49.534%
2025-12-26	4.9700	4.9700	4.9700	4.9700	-7.963%	1	816	-45.473%
2025-12-10	5.4000	5.4000	5.4000	5.4000	-10.744%	1	816	-49.815%
2025-12-04	6.0500	6.0500	6.0500	6.0500	-4.724%	2	816	-55.207%
2025-11-25	6.3500	6.3500	6.3500	6.3500	-2.308%	1	814	-57.323%
2025-11-24	6.6500	6.6600	6.4500	6.5000	+2.362%	293	813	-58.308%
2025-11-17	6.3500	6.3500	6.3500	6.3500	+57.568%	26	775	-57.323%
2025-11-03	3.9800	4.0300	3.9800	4.0300	-12.391%	15	749	-32.754%
2025-10-31	3.9300	4.6000	3.9300	4.6000	-9.804%	80	749	-41.087%
2025-10-29	5.2000	5.2500	5.1000	5.1000	-2.857%	14	675	-46.863%
2025-10-28	5.2500	5.2500	5.2500	5.2500	-14.634%	2	670	-48.381%
2025-10-23	6.1500	6.1500	6.1500	6.1500	-1.600%	14	669	-55.935%
2025-10-22	6.2500	6.2500	6.2500	6.2500	+13.636%	7	655	-56.640%
2025-10-10	5.5000	5.5000	5.5000	5.5000	-2.135%	2	658	-50.727%
2025-10-09	5.7000	5.7000	5.5200	5.6200	+8.285%	5	656	-51.779%
2025-10-08	5.2600	5.2600	5.1700	5.1900	-10.363%	6	655	-47.784%
2025-10-06	5.7900	5.7900	5.7900	5.7900	+4.324%	1	654	-53.195%
2025-10-02	5.6000	5.6000	5.5500	5.5500	+2.778%	20	655	-51.171%
2025-10-01	5.4900	5.4900	5.4000	5.4000	-4.425%	4	648	-49.815%
2025-09-30	5.6500	5.6500	5.5500	5.6500	+3.670%	9	648	-52.035%
2025-09-29	5.4000	5.4500	5.4000	5.4500	-0.909%	7	643	-50.275%
2025-09-26	5.4500	5.5000	5.4500	5.5000	-3.509%	22	643	-50.727%
2025-09-25	5.8000	5.8000	5.7000	5.7000	-1.724%	13	622	-52.456%
2025-09-24	5.7000	5.8000	5.7000	5.8000	+3.571%	6	611	-53.276%
2025-09-23	5.6500	5.6500	5.6000	5.6000	+21.739%	15	608	-51.607%
2025-09-19	4.6000	4.6000	4.6000	4.6000	-3.158%	5	593	-41.087%
2025-09-18	4.7500	4.7500	4.7500	4.7500	+3.261%	1	594	-42.947%
2025-09-10	4.6000	4.6000	4.6000	4.6000	+5.747%	2	595	-41.087%
2025-09-04	4.3500	4.3500	4.3500	4.3500	-12.121%	1	593	-37.701%
2025-09-02	4.9500	4.9500	4.9500	4.9500	+8.791%	1	592	-45.253%
2025-08-29	4.7000	4.7000	4.5500	4.5500	-10.959%	15	579	-40.440%
2025-08-21	5.0000	5.1100	5.0000	5.1100	+18.561%	2	579	-46.967%
2025-08-18	4.3300	4.3700	4.3100	4.3100	+1.412%	4	579	-37.123%
2025-08-14	4.2500	4.2500	4.2500	4.2500	-7.002%	1	579	-36.235%
2025-08-13	4.6900	4.6900	4.5700	4.5700	-2.766%	2	579	-40.700%
2025-08-12	4.7000	4.7000	4.7000	4.7000	-3.093%	20	579	-42.340%
2025-08-08	4.7500	4.8500	4.7500	4.8500	0.000%	3	599	-44.124%
2025-08-06	5.3000	5.3000	4.8500	4.8500	-9.346%	24	599	-44.124%
2025-08-05	5.4000	5.4000	5.3500	5.3500	-6.957%	26	599	-49.346%
2025-08-04	5.5000	5.8000	5.5000	5.7500	-2.044%	6	583	-52.870%
2025-08-01	5.4000	5.8700	5.4000	5.8700	+33.409%	16	578	-53.833%
2025-07-31	4.3500	4.4000	4.3000	4.4000	-1.786%	11	578	-38.409%
2025-07-30	4.4800	4.4800	4.4800	4.4800	+4.429%	2	587	-39.509%
2025-07-28	4.2900	4.2900	4.2200	4.2900	-1.606%	16	589	-36.830%
2025-07-25	4.4500	4.4500	4.3600	4.3600	-4.176%	23	591	-37.844%
2025-07-24	4.5500	4.5500	4.5500	4.5500	-8.451%	11	597	-40.440%
2025-07-22	4.9900	4.9900	4.9700	4.9700	-11.408%	6	607	-45.473%
2025-07-16	5.6200	5.6200	5.6100	5.6100	+6.049%	6	612	-51.693%
2025-07-15	5.3000	5.3400	5.2700	5.2900	-3.818%	4	618	-48.771%
2025-07-14	5.5700	5.5700	5.5000	5.5000	-1.610%	13	619	-50.727%
2025-07-11	5.6100	5.6100	5.5500	5.5900	-6.050%	6	622	-51.521%
2025-07-10	6.0000	6.0000	5.9500	5.9500	0.000%	2	628	-54.454%
2025-07-09	6.0000	6.1000	5.9500	5.9500	-4.341%	13	628	-54.454%
2025-07-08	6.2900	6.2900	6.2200	6.2200	-1.270%	2	631	-56.431%
2025-07-07	6.2500	6.3000	6.2000	6.3000	-5.263%	6	631	-56.984%
2025-07-02	6.6300	6.7200	6.6000	6.6500	+0.758%	8	631	-59.248%
2025-07-01	6.7500	6.8900	6.6000	6.6000	-4.348%	5	631	-58.939%
2025-06-30	6.4300	6.9900	6.4300	6.9000	-0.719%	14	630	-60.725%
2025-06-27	7.0400	7.0400	6.9500	6.9500	+0.289%	2	623	-61.007%
2025-06-26	7.0400	7.0400	6.9200	6.9300	-7.723%	4	622	-60.895%
2025-06-25	7.5100	7.5100	7.5100	7.5100	-1.184%	1	622	-63.915%
2025-06-24	7.9000	7.9000	7.6000	7.6000	-10.377%	11	621	-64.342%
2025-06-23	8.4000	8.5900	8.3700	8.4800	+2.169%	15	623	-68.042%
2025-06-18	8.3400	8.3400	8.3000	8.3000	+4.930%	2	613	-67.349%
2025-06-17	7.8200	7.9100	7.8200	7.9100	+1.022%	2	613	-65.740%
2025-06-16	7.8700	7.8900	7.7500	7.8300	-5.435%	10	611	-65.390%
2025-06-11	8.3400	8.3400	8.2800	8.2800	+5.478%	2	608	-67.271%
2025-06-10	7.9400	7.9400	7.8500	7.8500	+0.900%	2	607	-65.478%
2025-06-09	7.8900	7.8900	7.7800	7.7800	-3.713%	2	607	-65.167%
2025-06-06	8.0800	8.0800	8.0800	8.0800	-7.126%	6	607	-66.460%
2025-06-05	8.4900	8.7000	8.4000	8.7000	+0.578%	6	610	-68.851%
2025-06-04	8.8700	8.8700	8.6500	8.6500	-3.027%	9	612	-68.671%
2025-06-03	9.0400	9.0400	8.9200	8.9200	-0.889%	2	611	-69.619%
2025-06-02	9.0000	9.0000	9.0000	9.0000	-2.174%	1	611	-69.889%
2025-05-30	9.1900	9.2000	9.1000	9.2000	+0.546%	10	610	-70.543%
2025-05-29	9.1500	9.1500	9.1500	9.1500	-5.475%	1	609	-70.383%
2025-05-23	9.7900	9.7900	9.6500	9.6800	+4.423%	20	608	-72.004%
2025-05-22	9.3400	9.3400	9.2000	9.2700	-4.923%	4	608	-70.766%
2025-05-21	9.7500	9.7500	9.7500	9.7500	+7.143%	1	608	-72.205%
2025-05-20	9.0000	9.1500	8.9400	9.1000	+4.000%	49	609	-70.220%
2025-05-19	8.7500	8.7500	8.7500	8.7500	+2.941%	1	593	-69.029%
2025-05-14	8.5000	8.5000	8.5000	8.5000	+6.250%	2	593	-68.118%
2025-05-13	8.0000	8.0000	8.0000	8.0000	-5.771%	1	591	-66.125%
2025-05-12	8.7000	8.7000	8.4900	8.4900	-21.389%	7	592	-68.080%
2025-05-09	10.8000	10.8000	10.8000	10.8000	-7.692%	2	585	-74.907%
2025-05-07	11.7000	11.7000	11.7000	11.7000	-0.595%	2	584	-76.838%
2025-05-06	11.7700	11.7700	11.7700	11.7700	+3.518%	1	582	-76.975%
2025-05-05	11.4500	11.5000	11.3700	11.3700	+2.432%	4	582	-76.165%
2025-05-02	11.1000	11.1000	11.1000	11.1000	+0.909%	2	583	-75.586%
2025-05-01	11.3000	11.3000	11.0000	11.0000	-15.058%	8	583	-75.364%
2025-04-30	13.0000	13.0500	12.9500	12.9500	+11.254%	3	582	-79.073%
2025-04-29	11.8500	11.8500	11.6400	11.6400	-3.322%	4	580	-76.718%
2025-04-24	12.0400	12.0400	12.0400	12.0400	-15.980%	2	581	-77.492%
2025-04-22	14.3300	14.3300	14.3300	14.3300	-13.675%	1	583	-81.089%
2025-04-21	15.9700	16.6000	15.9700	16.6000	+22.059%	10	583	-83.675%
2025-04-16	13.7000	13.7000	13.6000	13.6000	+3.817%	405	579	-80.074%
2025-04-15	13.1000	13.1000	13.1000	13.1000	+1.946%	1	174	-79.313%
2025-04-14	12.8500	12.8500	12.8500	12.8500	-4.674%	4	175	-78.911%
2025-04-10	13.4800	13.4800	13.4800	13.4800	-19.522%	1	171	-79.896%
2025-04-09	16.5400	16.7500	16.5400	16.7500	+6.484%	3	170	-83.821%
2025-04-08	15.7400	15.7400	15.7300	15.7300	+0.191%	10	168	-82.772%
2025-04-07	14.3500	15.7000	13.8000	15.7000	+17.603%	6	158	-82.739%
2025-04-03	13.3500	13.3500	13.3500	13.3500	+23.611%	1	154	-79.700%
2025-03-28	10.8000	10.8000	10.8000	10.8000	+21.348%	2	154	-74.907%
2025-03-26	8.9000	8.9000	8.9000	8.9000	+5.952%	1	153	-69.551%
2025-03-25	8.4000	8.4000	8.4000	8.4000	-3.448%	2	152	-67.738%
2025-03-24	8.7000	8.7000	8.7000	8.7000	-8.131%	1	150	-68.851%
2025-03-21	9.8700	9.8700	9.4700	9.4700	-7.157%	4	150	-71.383%
2025-03-20	10.2000	10.2000	10.2000	10.2000	+1.796%	1	149	-73.431%
2025-03-19	9.8500	10.0200	9.8500	10.0200	+0.401%	2	148	-72.954%
2025-03-17	9.7000	9.9800	9.7000	9.9800	-6.379%	2	148	-72.846%
2025-03-13	10.2500	10.8000	10.2500	10.6600	-2.202%	6	142	-74.578%
2025-03-07	10.9000	10.9000	10.9000	10.9000	+26.744%	20	142	-75.138%
2025-03-05	8.6000	8.6000	8.6000	8.6000	+4.242%	2	142	-68.488%
2025-03-03	7.9000	8.2500	7.9000	8.2500	+5.769%	3	140	-67.152%
2025-02-28	8.2000	8.2000	7.8000	7.8000	-1.266%	4	137	-65.256%
2025-02-27	7.9000	7.9000	7.9000	7.9000	+7.483%	1	135	-65.696%
2025-02-26	7.3500	7.3500	7.3500	7.3500	0.000%	1	135	-63.129%
2025-02-25	8.0000	8.0500	7.3500	7.3500	+2.797%	3	135	-63.129%
2025-02-24	7.1500	7.1500	7.1500	7.1500	+2.143%	3	132	-62.098%
2025-02-21	6.5500	7.0000	6.5500	7.0000	+11.111%	10	129	-61.286%
2025-02-20	6.3000	6.3000	6.3000	6.3000	+1.613%	1	125	-56.984%
2025-02-19	6.2200	6.2200	6.2000	6.2000	-1.587%	3	124	-56.290%
2025-02-18	6.2000	6.3000	6.2000	6.3000	+5.000%	52	121	-56.984%
2025-02-14	5.8500	6.0000	5.8500	6.0000	+0.840%	58	140	-54.833%
2025-02-13	5.9500	5.9500	5.9500	5.9500	+3.478%	1	139	-54.454%
2025-02-12	5.7500	5.7500	5.7500	5.7500	+0.701%	50	139	-52.870%
2025-02-11	5.7100	5.7100	5.7100	5.7100	-5.620%	2	89	-52.539%
2025-02-07	6.0000	6.0500	6.0000	6.0500	+11.009%	4	91	-55.207%
2025-02-06	5.5500	5.5500	5.4500	5.4500	-2.679%	11	89	-50.275%
2025-02-05	5.8000	5.8000	5.6000	5.6000	+4.673%	4	78	-51.607%
2025-02-04	5.2200	5.3500	5.2100	5.3500	-10.385%	25	74	-49.346%
2025-01-30	5.9700	5.9700	5.9700	5.9700	+1.704%	5	49	-54.606%
2025-01-29	5.8000	5.8700	5.6000	5.8700	+4.448%	15	44	-53.833%
2025-01-28	5.6000	5.6200	5.6000	5.6200	-10.080%	7	29	-51.779%
2025-01-27	6.3500	6.3500	6.2500	6.2500	+4.167%	2	22	-56.640%
2025-01-24	5.9000	6.0000	5.7000	6.0000	0.000%	22	20	-54.833%
2025-01-23	6.0000	6.0000	6.0000	6.0000	-1.639%	2	9	-54.833%
2025-01-22	5.9500	6.1000	5.9500	6.1000	-4.389%	4	7	-55.574%
2025-01-21	6.2500	6.3800	6.2500	6.3800	0.000%	3	3	-57.524%