Dark

AMZN20270617P145
AMZN Jun 17 2027 145.00 Put (AMZN270617P00145000)
option OPRA

EOD

Aug 14, 2026

1.40+3.704%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.4000	1.4000	1.4000	1.4000	+3.704%	1	1,494	0.000%
2026-08-10	1.3200	1.3500	1.3200	1.3500	-5.594%	2	1,493	+3.704%
2026-08-07	1.4000	1.4300	1.4000	1.4300	-4.027%	12	1,493	-2.098%
2026-08-06	1.5200	1.5200	1.3600	1.4900	+1.361%	44	1,481	-6.040%
2026-08-05	1.4100	1.5300	1.3700	1.4700	+2.083%	226	1,499	-4.762%
2026-08-04	1.4600	1.5200	1.3900	1.4400	+9.091%	159	1,632	-2.778%
2026-08-03	1.2800	1.3700	1.2500	1.3200	-15.924%	50	1,658	+6.061%
2026-07-31	2.0000	2.0000	1.4200	1.5700	-38.431%	44	1,686	-10.828%
2026-07-30	2.5400	2.6200	2.4200	2.5500	-14.430%	292	1,705	-45.098%
2026-07-29	2.9200	3.0500	2.6800	2.9800	+6.810%	137	1,823	-53.020%
2026-07-28	2.9800	3.0500	2.7100	2.7900	+2.952%	47	1,905	-49.821%
2026-07-27	2.7900	2.8400	2.7100	2.7100	-8.754%	134	1,887	-48.339%
2026-07-24	3.1000	3.1000	2.7500	2.9700	-6.309%	563	1,875	-52.862%
2026-07-23	3.1200	3.1700	3.1200	3.1700	+19.623%	21	1,414	-55.836%
2026-07-22	2.7600	2.7600	2.6000	2.6500	+1.923%	9	1,405	-47.170%
2026-07-21	2.6300	2.6900	2.4900	2.6000	-1.141%	133	1,391	-46.154%
2026-07-20	2.7300	2.8200	2.5300	2.6300	-8.681%	197	1,233	-46.768%
2026-07-17	2.8300	2.8800	2.7600	2.8800	+6.273%	14	1,213	-51.389%
2026-07-16	2.5600	2.7600	2.4700	2.7100	+3.435%	201	1,224	-48.339%
2026-07-15	2.7100	2.7900	2.4700	2.6200	-15.484%	198	1,135	-46.565%
2026-07-08	3.1000	3.1000	3.1000	3.1000	-7.463%	1	1,168	-54.839%
2026-06-30	3.3500	3.3500	3.3500	3.3500	-14.103%	1	1,167	-58.209%
2026-06-26	3.9000	3.9000	3.9000	3.9000	+13.043%	1	1,167	-64.103%
2026-06-24	3.4400	3.4500	3.4400	3.4500	-2.817%	2	1,166	-59.420%
2026-06-23	3.5500	3.5500	3.5500	3.5500	-4.054%	1	1,167	-60.563%
2026-06-22	3.2400	3.7100	3.2400	3.7000	+15.625%	335	1,166	-62.162%
2026-06-18	3.3000	3.3700	3.1800	3.2000	-3.904%	149	939	-56.250%
2026-06-17	3.0500	3.4000	3.0400	3.3300	+8.469%	82	939	-57.958%
2026-06-15	3.0000	3.0700	3.0000	3.0700	-15.427%	3	945	-54.397%
2026-06-12	3.7500	3.7500	3.6300	3.6300	+0.833%	3	944	-61.433%
2026-06-11	3.6000	3.6000	3.6000	3.6000	+2.564%	1	946	-61.111%
2026-06-10	3.4000	3.5500	3.4000	3.5100	+15.082%	3	944	-60.114%
2026-06-08	3.0500	3.0500	3.0500	3.0500	0.000%	1	917	-54.098%
2026-06-05	2.8100	3.0500	2.7400	3.0500	+10.507%	88	918	-54.098%
2026-06-04	2.8100	2.8500	2.7500	2.7600	-3.497%	30	911	-49.275%
2026-06-03	2.7600	2.8800	2.6900	2.8600	+14.859%	11	922	-51.049%
2026-06-02	2.7500	2.7700	2.4900	2.4900	+12.670%	29	903	-43.775%
2026-05-29	2.2100	2.2100	2.2100	2.2100	-0.897%	1	931	-36.652%
2026-05-28	2.2500	2.3000	2.1200	2.2300	-0.889%	90	932	-37.220%
2026-05-27	2.3200	2.3200	2.1200	2.2500	-7.025%	175	931	-37.778%
2026-05-21	2.4200	2.4200	2.4200	2.4200	-6.923%	2	926	-42.149%
2026-05-19	2.6000	2.6000	2.6000	2.6000	+6.557%	2	926	-46.154%
2026-05-18	2.4700	2.5000	2.4000	2.4400	-6.154%	71	961	-42.623%
2026-05-15	2.6000	2.6000	2.6000	2.6000	+6.122%	8	961	-46.154%
2026-05-13	2.4500	2.4500	2.4500	2.4500	-5.405%	1	969	-42.857%
2026-05-12	2.5300	2.5900	2.5300	2.5900	+6.584%	4	972	-45.946%
2026-05-06	2.4300	2.4300	2.4300	2.4300	-1.220%	1	972	-42.387%
2026-05-05	2.4600	2.4600	2.4600	2.4600	-12.143%	1	973	-43.089%
2026-04-30	2.9500	2.9500	2.8000	2.8000	-7.591%	39	936	-50.000%
2026-04-29	3.1500	3.1500	2.9900	3.0300	-5.313%	40	936	-53.795%
2026-04-28	3.1900	3.3000	3.1900	3.2000	-2.439%	44	911	-56.250%
2026-04-27	3.3800	3.4100	3.2300	3.2800	+0.613%	167	927	-57.317%
2026-04-24	3.2600	3.3500	3.2400	3.2600	-13.757%	81	796	-57.055%
2026-04-21	3.7500	3.7800	3.7500	3.7800	-3.817%	4	854	-62.963%
2026-04-17	3.9300	3.9300	3.9300	3.9300	-6.429%	1	854	-64.377%
2026-04-14	4.2000	4.2000	4.2000	4.2000	-15.152%	1	855	-66.667%
2026-04-10	4.9500	4.9500	4.9500	4.9500	-10.811%	5	854	-71.717%
2026-04-09	5.8800	5.8800	5.3900	5.5500	-6.723%	76	849	-74.775%
2026-04-08	5.9900	5.9900	5.9500	5.9500	-35.606%	4	865	-76.471%
2026-03-27	8.6000	9.2400	8.6000	9.2400	+15.500%	3	869	-84.848%
2026-03-26	8.0000	8.0000	8.0000	8.0000	+11.888%	1	870	-82.500%
2026-03-25	7.1500	7.1500	7.1500	7.1500	-6.536%	2	869	-80.420%
2026-03-24	7.6500	7.6500	7.6500	7.6500	+6.993%	1	869	-81.699%
2026-03-23	7.1500	7.1500	7.1500	7.1500	-8.333%	3	868	-80.420%
2026-03-19	7.8000	7.8000	7.8000	7.8000	+12.717%	1	868	-82.051%
2026-03-17	6.9800	6.9800	6.9200	6.9200	-5.850%	11	867	-79.769%
2026-03-16	7.3500	7.3500	7.3500	7.3500	-10.366%	10	868	-80.952%
2026-03-12	8.1000	8.2100	8.1000	8.2000	+9.333%	72	868	-82.927%
2026-03-11	7.5000	7.5000	7.5000	7.5000	+0.671%	2	820	-81.333%
2026-03-10	7.4500	7.4500	7.4500	7.4500	-13.372%	5	820	-81.208%
2026-03-09	8.9000	8.9000	8.6000	8.6000	+21.986%	2	820	-83.721%
2026-03-05	7.0500	7.0500	7.0500	7.0500	-2.083%	1	833	-80.142%
2026-03-04	7.4500	7.4500	7.2000	7.2000	-11.111%	41	832	-80.556%
2026-03-02	8.1000	8.1000	8.1000	8.1000	+0.496%	2	793	-82.716%
2026-02-26	7.6400	8.1000	7.6400	8.0600	+2.675%	12	793	-82.630%
2026-02-24	7.8500	7.8500	7.8500	7.8500	-8.827%	1	783	-82.166%
2026-02-23	8.7500	8.7500	8.6100	8.6100	+6.296%	4	782	-83.740%
2026-02-20	8.6400	8.6400	8.1000	8.1000	-11.957%	31	781	-82.716%
2026-02-13	9.2000	9.2000	8.8500	9.2000	+12.195%	4	751	-84.783%
2026-02-11	8.2000	8.2000	8.2000	8.2000	+4.725%	1	751	-82.927%
2026-02-06	8.6600	8.6600	7.8300	7.8300	+14.307%	8	750	-82.120%
2026-02-05	6.6700	6.8500	6.6700	6.8500	+52.222%	4	745	-79.562%
2026-01-28	4.5000	4.5000	4.5000	4.5000	-2.174%	9	744	-68.889%
2026-01-27	4.6000	4.6000	4.6000	4.6000	-3.564%	17	735	-69.565%
2026-01-08	4.8200	4.8200	4.7700	4.7700	-13.273%	2	722	-70.650%
2026-01-05	5.5000	5.5000	5.5000	5.5000	-10.569%	1	722	-74.545%
2026-01-02	6.1500	6.1500	6.1500	6.1500	-6.818%	1	722	-77.236%
2025-12-18	6.6000	6.6000	6.6000	6.6000	-2.222%	400	721	-78.788%
2025-12-03	6.7500	6.7500	6.7500	6.7500	-1.460%	1	324	-79.259%
2025-11-26	6.8500	6.8500	6.8500	6.8500	+22.321%	3	323	-79.562%
2025-11-12	5.6000	5.6000	5.6000	5.6000	+5.660%	2	323	-75.000%
2025-11-11	5.3000	5.3000	5.3000	5.3000	-13.115%	1	321	-73.585%
2025-11-07	6.1000	6.1000	6.1000	6.1000	+29.787%	1	321	-77.049%
2025-11-03	4.5600	4.7000	4.5600	4.7000	+3.297%	6	325	-70.213%
2025-10-31	4.5500	4.5500	4.5500	4.5500	-22.222%	2	325	-69.231%
2025-10-29	5.9500	6.0000	5.8500	5.8500	-2.500%	24	327	-76.068%
2025-10-28	6.0000	6.0000	6.0000	6.0000	-10.448%	2	330	-76.667%
2025-10-21	6.7000	6.7000	6.7000	6.7000	-21.176%	9	330	-79.104%
2025-10-17	8.6500	8.6500	8.5000	8.5000	+34.921%	25	328	-83.529%
2025-10-02	6.4000	6.4000	6.3000	6.3000	+2.439%	15	321	-77.778%
2025-10-01	6.2000	6.2000	6.1000	6.1500	-3.150%	5	318	-77.236%
2025-09-30	6.4500	6.4500	6.3000	6.3500	+4.959%	10	318	-77.953%
2025-09-29	6.0500	6.0500	6.0500	6.0500	+9.009%	1	317	-76.860%
2025-09-17	5.4000	5.5500	5.4000	5.5500	+5.714%	8	317	-74.775%
2025-09-16	5.2500	5.2500	5.2500	5.2500	-3.670%	1	315	-73.333%
2025-09-15	5.4500	5.4500	5.4500	5.4500	-0.909%	12	316	-74.312%
2025-09-11	5.5000	5.5000	5.5000	5.5000	+11.111%	20	305	-74.545%
2025-09-04	4.9500	4.9500	4.9500	4.9500	-12.389%	4	288	-71.717%
2025-09-03	5.5000	5.6500	5.4500	5.6500	+0.893%	17	288	-75.221%
2025-09-02	5.6500	5.6500	5.6000	5.6000	+8.738%	3	288	-75.000%
2025-08-29	5.1500	5.1500	5.1500	5.1500	+1.980%	2	288	-72.816%
2025-08-28	5.0500	5.0500	5.0500	5.0500	-13.675%	1	288	-72.277%
2025-08-21	5.8500	5.8500	5.8500	5.8500	+12.500%	5	288	-76.068%
2025-08-19	5.2000	5.2000	5.2000	5.2000	+5.691%	1	288	-73.077%
2025-08-18	4.9500	4.9500	4.9200	4.9200	-7.170%	2	288	-71.545%
2025-08-13	5.4500	5.4500	5.3000	5.3000	-4.505%	6	289	-73.585%
2025-08-11	5.6000	5.6000	5.5500	5.5500	+0.909%	6	289	-74.775%
2025-08-08	5.5000	5.5000	5.5000	5.5000	+5.769%	1	289	-74.545%
2025-08-07	5.2000	5.2000	5.2000	5.2000	-6.306%	2	288	-73.077%
2025-08-06	5.7000	5.7000	5.5500	5.5500	-15.267%	14	290	-74.775%
2025-08-04	6.5500	6.5500	6.5500	6.5500	-1.504%	2	290	-78.626%
2025-08-01	6.4000	6.6500	6.4000	6.6500	+27.885%	2	288	-78.947%
2025-07-30	5.1300	5.2000	5.1300	5.2000	+0.971%	2	287	-73.077%
2025-07-24	5.1500	5.1500	5.1500	5.1500	-7.207%	1	286	-72.816%
2025-07-23	5.6000	5.6500	5.5500	5.5500	-0.893%	14	286	-74.775%
2025-07-21	5.8500	5.8500	5.6000	5.6000	-12.500%	8	278	-75.000%
2025-07-16	6.1000	6.4500	6.1000	6.4000	+5.960%	6	274	-78.125%
2025-07-15	5.9800	6.0400	5.9800	6.0400	-3.360%	2	273	-76.821%
2025-07-14	6.4500	6.4500	6.2000	6.2500	-7.407%	7	273	-77.600%
2025-07-10	6.7500	6.7500	6.7500	6.7500	-6.897%	1	270	-79.259%
2025-07-03	7.1000	7.2500	7.1000	7.2500	-4.227%	11	278	-80.690%
2025-07-02	7.5100	7.5700	7.5100	7.5700	+0.665%	2	278	-81.506%
2025-07-01	7.5900	7.5900	7.5200	7.5200	-1.956%	2	278	-81.383%
2025-06-30	7.3900	7.7900	7.3900	7.6700	-1.667%	14	278	-81.747%
2025-06-26	7.8000	7.8000	7.8000	7.8000	-7.692%	2	268	-82.051%
2025-06-24	8.5500	8.5500	8.4500	8.4500	-11.053%	8	266	-83.432%
2025-06-23	9.6000	9.6000	9.3500	9.5000	-1.247%	6	267	-85.263%
2025-06-20	9.7400	9.7400	9.6200	9.6200	+4.000%	4	271	-85.447%
2025-06-18	8.9000	9.3400	8.9000	9.2500	+1.425%	10	271	-84.865%
2025-06-13	9.2400	9.2400	9.1000	9.1200	-1.935%	8	271	-84.649%
2025-06-12	9.4500	9.4500	9.3000	9.3000	+0.541%	2	271	-84.946%
2025-06-11	9.3900	9.3900	9.2100	9.2500	+5.714%	6	271	-84.865%
2025-06-10	8.9400	8.9400	8.7500	8.7500	-5.914%	3	271	-84.000%
2025-06-06	9.1500	9.3000	9.1500	9.3000	-1.587%	8	271	-84.946%
2025-06-05	9.1400	9.5400	9.1400	9.4500	-3.571%	3	272	-85.185%
2025-06-02	10.2000	10.2000	9.8000	9.8000	-4.854%	6	272	-85.714%
2025-05-30	10.4000	10.4000	10.2000	10.3000	+0.980%	20	272	-86.408%
2025-05-29	10.3000	10.3700	10.2000	10.2000	0.000%	5	272	-86.275%
2025-05-28	10.3000	10.3000	10.1000	10.2000	-5.556%	4	272	-86.275%
2025-05-23	10.9900	10.9900	10.8000	10.8000	+4.854%	24	272	-87.037%
2025-05-22	10.4400	10.4400	10.3000	10.3000	-4.186%	2	272	-86.408%
2025-05-21	10.8900	10.8900	10.7500	10.7500	+16.721%	8	272	-86.977%
2025-05-13	9.2100	9.2100	9.2100	9.2100	-0.754%	1	272	-84.799%
2025-05-12	9.2800	9.2800	9.2800	9.2800	-29.430%	1	273	-84.914%
2025-05-06	13.1500	13.1500	13.1500	13.1500	+5.200%	50	273	-89.354%
2025-05-02	12.7700	12.7700	12.4000	12.5000	+2.041%	12	223	-88.800%
2025-05-01	12.2500	12.2500	12.2500	12.2500	-13.732%	1	218	-88.571%
2025-04-30	14.2500	14.2500	14.2000	14.2000	+9.231%	2	217	-90.141%
2025-04-29	13.0000	13.0000	13.0000	13.0000	-1.590%	1	215	-89.231%
2025-04-28	13.2100	13.2100	13.2100	13.2100	+5.680%	1	214	-89.402%
2025-04-25	12.5000	12.5000	12.5000	12.5000	-4.726%	2	213	-88.800%
2025-04-24	13.1200	13.1200	13.1200	13.1200	-8.252%	1	214	-89.329%
2025-04-23	13.3000	14.3000	13.3000	14.3000	-23.324%	6	213	-90.210%
2025-04-21	17.6500	18.6500	17.6500	18.6500	+27.827%	19	213	-92.493%
2025-04-15	14.7400	15.1500	14.5400	14.5900	-1.685%	150	227	-90.404%
2025-04-14	14.8400	14.8400	14.8400	14.8400	-9.346%	2	81	-90.566%
2025-04-11	16.3700	16.3700	16.3700	16.3700	+8.626%	10	81	-91.448%
2025-04-10	15.0700	15.0700	15.0700	15.0700	+3.078%	1	86	-90.710%
2025-04-08	14.6200	14.6200	14.6200	14.6200	-16.457%	1	85	-90.424%
2025-04-04	17.3300	17.8000	16.8000	17.5000	+48.936%	44	85	-92.000%
2025-03-28	11.7500	11.7500	11.7500	11.7500	+22.651%	2	79	-88.085%
2025-03-25	9.5800	9.5800	9.5800	9.5800	-2.045%	5	79	-85.386%
2025-03-24	9.7800	9.7800	9.7800	9.7800	-8.427%	1	74	-85.685%
2025-03-17	10.6800	10.6800	10.6800	10.6800	-1.111%	1	73	-86.891%
2025-03-14	10.8000	10.8000	10.8000	10.8000	+0.652%	2	72	-87.037%
2025-03-12	10.7300	10.7300	10.7300	10.7300	-13.117%	1	73	-86.952%
2025-03-11	12.3500	12.3500	12.3500	12.3500	-1.200%	10	72	-88.664%
2025-03-10	12.0000	12.5000	12.0000	12.5000	+9.649%	10	78	-88.800%
2025-03-07	11.7700	11.7700	11.4000	11.4000	+13.095%	4	68	-87.719%
2025-03-04	10.9500	10.9500	10.0800	10.0800	+25.529%	3	68	-86.111%
2025-02-21	8.0300	8.0300	8.0300	8.0300	+22.595%	2	67	-82.565%
2025-02-12	6.5700	6.5700	6.5500	6.5500	+2.665%	5	66	-78.626%
2025-02-11	6.3800	6.3800	6.3800	6.3800	+1.270%	1	61	-78.056%
2025-02-10	6.3000	6.3000	6.3000	6.3000	-5.263%	1	60	-77.778%
2025-02-07	6.3500	6.6500	6.3500	6.6500	+12.712%	62	61	-78.947%
2025-02-04	5.9000	5.9000	5.9000	5.9000	-9.231%	1	30	-76.271%
2025-02-03	6.5000	6.5000	6.5000	6.5000	+3.175%	5	31	-78.462%
2025-01-29	6.3000	6.3000	6.3000	6.3000	-8.563%	1	26	-77.778%
2025-01-27	6.8900	6.8900	6.8900	6.8900	+0.584%	1	25	-79.681%
2025-01-22	6.8500	6.8500	6.8500	6.8500	-1.297%	4	25	-79.562%
2025-01-21	6.9400	6.9400	6.9400	6.9400	-10.682%	2	21	-79.827%
2025-01-17	7.7500	7.8500	7.7500	7.7700	-13.184%	42	2	-81.982%
2025-01-13	9.0300	9.0300	8.9500	8.9500	0.000%	2	2	-84.358%