Dark

AMZN20270617P155
AMZN Jun 17 2027 155.00 Put (AMZN270617P00155000)
option OPRA

EOD

Aug 13, 2026

1.960.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.9600	1.9600	1.9600	1.9600	0.000%	1	1,176	0.000%
2026-08-11	1.9600	1.9600	1.9600	1.9600	+4.813%	1	1,175	0.000%
2026-08-10	1.8700	1.8700	1.8700	1.8700	-5.076%	2	1,176	+4.813%
2026-08-07	1.9500	1.9700	1.9500	1.9700	+7.065%	17	1,178	-0.508%
2026-08-03	1.8400	1.8400	1.8400	1.8400	-14.019%	1	1,165	+6.522%
2026-07-31	2.2000	2.2000	2.0800	2.1400	-39.718%	23	1,165	-8.411%
2026-07-30	3.5500	3.5500	3.5500	3.5500	-6.579%	45	1,178	-44.789%
2026-07-27	3.8000	3.9700	3.7500	3.8000	-5.000%	235	1,136	-48.421%
2026-07-24	3.9000	4.0000	3.8000	4.0000	-2.439%	89	1,090	-51.000%
2026-07-23	4.1000	4.1000	4.1000	4.1000	-4.651%	2	1,067	-52.195%
2026-07-09	4.3000	4.3000	4.3000	4.3000	+6.173%	23	1,065	-54.419%
2026-07-07	4.2000	4.2000	4.0500	4.0500	-6.897%	25	1,065	-51.605%
2026-07-02	4.3500	4.3800	4.3500	4.3500	0.000%	10	1,082	-54.943%
2026-07-01	4.5000	4.5000	4.3500	4.3500	-4.814%	40	1,082	-54.943%
2026-06-30	4.5700	4.5700	4.5700	4.5700	-11.434%	1	1,042	-57.112%
2026-06-26	5.1600	5.1600	5.1600	5.1600	-5.495%	1	1,042	-62.016%
2026-06-25	5.3500	5.4600	5.3500	5.4600	+14.947%	11	1,042	-64.103%
2026-06-23	4.7500	4.7500	4.7500	4.7500	+16.422%	2	1,031	-58.737%
2026-06-17	4.0800	4.0800	4.0800	4.0800	+5.699%	1	1,031	-51.961%
2026-06-16	3.8600	3.8600	3.8600	3.8600	-20.083%	1	1,031	-49.223%
2026-06-12	4.8300	4.8300	4.8300	4.8300	+4.545%	1	1,030	-59.420%
2026-06-11	4.6200	4.6200	4.6200	4.6200	+28.691%	1	1,030	-57.576%
2026-06-05	3.6000	3.6000	3.5900	3.5900	+11.146%	10	1,031	-45.404%
2026-06-01	3.2300	3.2300	3.2300	3.2300	+8.027%	1	1,031	-39.319%
2026-05-27	3.0500	3.0500	2.9500	2.9900	-4.777%	5	1,030	-34.448%
2026-05-26	3.0000	3.1500	3.0000	3.1400	+2.951%	27	1,029	-37.580%
2026-05-22	3.0500	3.0500	3.0500	3.0500	-4.688%	4	1,029	-35.738%
2026-05-21	3.2000	3.2000	3.2000	3.2000	+0.313%	5	1,029	-38.750%
2026-05-18	3.1900	3.1900	3.1900	3.1900	-5.341%	1	1,029	-38.558%
2026-05-12	3.3700	3.3700	3.3700	3.3700	+6.646%	1	1,028	-41.840%
2026-05-11	3.1100	3.1600	3.1100	3.1600	+0.317%	30	999	-37.975%
2026-05-07	3.1500	3.1500	3.1500	3.1500	+0.962%	1	1,025	-37.778%
2026-05-06	3.2100	3.2200	3.1200	3.1200	+0.322%	11	1,016	-37.179%
2026-05-05	3.1200	3.1600	3.0800	3.1100	-5.758%	10	1,015	-36.977%
2026-05-04	3.3000	3.3000	3.3000	3.3000	-3.790%	1	1,025	-40.606%
2026-05-01	3.6000	3.6000	3.4300	3.4300	-6.540%	2	1,024	-42.857%
2026-04-30	3.7000	3.7000	3.6700	3.6700	-7.089%	2	1,024	-46.594%
2026-04-29	4.1500	4.1500	3.9500	3.9500	-6.398%	17	1,025	-50.380%
2026-04-27	4.1000	4.2200	4.1000	4.2200	+0.476%	4	1,021	-53.555%
2026-04-24	4.3800	4.3800	4.2000	4.2000	-9.677%	12	1,018	-53.333%
2026-04-22	4.8000	4.8000	4.6500	4.6500	-11.765%	12	1,010	-57.849%
2026-04-20	5.1700	5.2900	5.1700	5.2700	+3.131%	60	1,015	-62.808%
2026-04-14	5.7000	5.7000	5.1100	5.1100	-19.906%	3	1,017	-61.644%
2026-04-10	6.5000	6.5000	6.3800	6.3800	-13.197%	3	1,017	-69.279%
2026-04-09	7.3500	7.3500	7.3500	7.3500	-5.769%	1	1,019	-73.333%
2026-04-08	7.6000	7.8000	7.6000	7.8000	-18.750%	2	1,019	-74.872%
2026-04-01	9.4600	9.6000	9.1500	9.6000	-16.303%	22	1,019	-79.583%
2026-03-27	11.2000	11.4700	11.2000	11.4700	+11.359%	27	1,000	-82.912%
2026-03-26	10.2000	10.3000	10.2000	10.3000	+11.351%	2	1,023	-80.971%
2026-03-25	9.2500	9.2500	9.2500	9.2500	-6.091%	2	1,021	-78.811%
2026-03-24	9.9500	9.9500	9.8500	9.8500	+5.011%	5	1,023	-80.102%
2026-03-23	9.1100	9.3800	9.1100	9.3800	-11.174%	11	1,022	-79.104%
2026-03-20	10.4500	10.5600	10.2500	10.5600	+3.327%	81	1,013	-81.439%
2026-03-19	10.2200	10.2200	10.2200	10.2200	+8.148%	1	944	-80.822%
2026-03-18	9.4500	9.4500	9.4500	9.4500	-0.316%	10	944	-79.259%
2026-03-16	9.4500	9.4800	9.4500	9.4800	-12.222%	10	938	-79.325%
2026-03-13	10.8000	10.8000	10.8000	10.8000	+3.349%	10	936	-81.852%
2026-03-12	9.9000	10.4500	9.9000	10.4500	+8.290%	18	946	-81.244%
2026-03-11	9.6500	9.6500	9.6500	9.6500	+5.464%	10	938	-79.689%
2026-03-05	9.3000	9.6000	9.1500	9.1500	-1.188%	13	938	-78.579%
2026-03-04	9.2600	9.2600	9.2600	9.2600	-16.199%	1	938	-78.834%
2026-03-03	11.0500	11.0500	11.0500	11.0500	+6.250%	2	938	-82.262%
2026-03-02	10.9500	10.9500	10.3700	10.4000	-0.192%	13	938	-81.154%
2026-02-27	10.5500	10.5500	10.4000	10.4200	-0.856%	3	936	-81.190%
2026-02-26	10.4200	10.5100	10.4200	10.5100	+5.628%	5	936	-81.351%
2026-02-25	9.9500	9.9500	9.9500	9.9500	-1.485%	3	936	-80.302%
2026-02-24	11.0000	11.0000	10.1000	10.1000	-11.481%	24	936	-80.594%
2026-02-23	10.9500	11.4100	10.9500	11.4100	+11.426%	11	935	-82.822%
2026-02-20	10.1000	10.2400	9.9500	10.2400	-7.330%	4	924	-80.859%
2026-02-19	11.0500	11.0500	11.0500	11.0500	+1.376%	10	924	-82.262%
2026-02-18	10.4400	10.9000	10.4200	10.9000	-4.887%	14	924	-82.018%
2026-02-17	12.1200	12.1200	11.4500	11.4600	-3.616%	27	922	-82.897%
2026-02-13	12.1700	12.1700	11.3500	11.8900	+0.763%	6	900	-83.516%
2026-02-12	11.3000	11.9500	11.3000	11.8000	+9.259%	13	900	-83.390%
2026-02-11	11.2000	11.2000	10.7700	10.8000	+5.882%	26	888	-81.852%
2026-02-10	9.7500	10.2000	9.7500	10.2000	+1.493%	6	865	-80.784%
2026-02-09	10.8400	10.8400	9.5000	10.0500	-3.365%	88	859	-80.498%
2026-02-06	11.0500	11.0500	10.1500	10.4000	+54.074%	34	785	-81.154%
2026-02-03	6.7500	6.7500	6.7500	6.7500	+8.347%	1	782	-70.963%
2026-01-30	6.2300	6.2300	6.2300	6.2300	+0.322%	1	782	-68.539%
2026-01-23	6.2100	6.2100	6.2100	6.2100	-0.321%	1	783	-68.438%
2026-01-13	6.2300	6.2300	6.2300	6.2300	+9.107%	1	782	-68.539%
2026-01-12	5.7800	5.7800	5.7100	5.7100	-3.220%	4	781	-65.674%
2026-01-09	5.9000	5.9000	5.9000	5.9000	-3.279%	1	779	-66.780%
2026-01-08	6.0500	6.1000	6.0000	6.1000	-5.426%	24	778	-67.869%
2026-01-07	6.4500	6.4500	6.4500	6.4500	-18.354%	1	780	-69.612%
2026-01-02	7.9000	7.9000	7.9000	7.9000	+13.019%	1	779	-75.190%
2025-12-31	6.9900	6.9900	6.9900	6.9900	-13.704%	1	778	-71.960%
2025-12-22	8.1000	8.1000	8.1000	8.1000	-2.994%	1	777	-75.802%
2025-12-18	8.3500	8.3500	8.3500	8.3500	-7.222%	24	777	-76.527%
2025-12-15	9.0000	9.0000	9.0000	9.0000	+0.671%	1	753	-78.222%
2025-12-04	8.3500	8.9400	8.3500	8.9400	+10.370%	2	752	-78.076%
2025-12-02	8.1000	8.1000	8.1000	8.1000	-6.897%	5	752	-75.802%
2025-11-26	8.7000	8.7000	8.7000	8.7000	-5.946%	1	752	-77.471%
2025-11-20	9.2500	9.2500	9.2500	9.2500	-11.058%	1	752	-78.811%
2025-11-19	10.3700	10.4000	10.3700	10.4000	+34.715%	2	752	-81.154%
2025-11-07	7.7200	7.7200	7.7200	7.7200	+18.769%	1	751	-74.611%
2025-11-04	6.5000	6.5000	6.5000	6.5000	+11.111%	2	750	-69.846%
2025-11-03	5.8500	5.8500	5.8500	5.8500	-8.594%	512	238	-66.496%
2025-10-31	5.8500	6.4000	5.8500	6.4000	-23.169%	5	238	-69.375%
2025-10-30	8.2700	8.3300	8.2700	8.3300	+11.067%	2	238	-76.471%
2025-10-29	7.6000	7.6000	7.5000	7.5000	-3.846%	62	237	-73.867%
2025-10-28	7.8000	7.8000	7.8000	7.8000	-3.585%	10	187	-74.872%
2025-10-24	8.0900	8.0900	8.0900	8.0900	-10.111%	10	187	-75.773%
2025-10-23	8.8500	9.0000	8.8500	9.0000	-0.552%	27	194	-78.222%
2025-10-22	9.0500	9.0500	9.0500	9.0500	-2.688%	1	185	-78.343%
2025-10-20	9.3000	9.3000	9.3000	9.3000	-14.679%	5	185	-78.925%
2025-10-17	10.9000	10.9000	10.9000	10.9000	+5.928%	1	185	-82.018%
2025-10-15	10.0000	10.3000	10.0000	10.2900	+14.333%	22	185	-80.952%
2025-10-13	9.0000	9.0000	9.0000	9.0000	-3.433%	1	181	-78.222%
2025-10-10	9.3200	9.3200	9.3200	9.3200	+12.019%	4	181	-78.970%
2025-10-03	8.3200	8.3200	8.3200	8.3200	+2.086%	2	183	-76.442%
2025-10-02	8.1500	8.1500	8.1500	8.1500	+2.516%	3	183	-75.951%
2025-10-01	7.9000	7.9500	7.9000	7.9500	-4.217%	2	181	-75.346%
2025-09-30	8.3000	8.3000	8.3000	8.3000	+0.606%	1	180	-76.386%
2025-09-25	8.1500	8.2500	8.1500	8.2500	0.000%	3	179	-76.242%
2025-09-23	8.2500	8.2500	8.2500	8.2500	+24.060%	17	180	-76.242%
2025-09-19	6.6500	6.6500	6.6500	6.6500	-6.601%	7	163	-70.526%
2025-09-10	6.6500	7.1200	6.6500	7.1200	+10.903%	7	168	-72.472%
2025-09-08	6.4200	6.4200	6.4200	6.4200	-10.210%	1	162	-69.470%
2025-09-02	7.1500	7.1500	7.1500	7.1500	+7.519%	4	162	-72.587%
2025-08-29	6.8000	6.8000	6.6500	6.6500	-1.481%	41	129	-70.526%
2025-08-22	6.7500	6.7500	6.7500	6.7500	-6.897%	1	129	-70.963%
2025-08-20	7.2500	7.2500	7.2500	7.2500	+6.932%	2	129	-72.966%
2025-08-19	6.7800	6.7800	6.7800	6.7800	-5.571%	6	128	-71.091%
2025-08-11	7.1800	7.1800	7.1800	7.1800	+0.420%	1	128	-72.702%
2025-08-06	7.2500	7.2500	7.1500	7.1500	-13.855%	10	128	-72.587%
2025-08-01	8.1800	8.3000	8.1800	8.3000	+31.746%	3	128	-76.386%
2025-07-31	6.4000	6.4000	6.3000	6.3000	-4.545%	24	125	-68.889%
2025-07-29	6.7000	6.7000	6.5500	6.6000	+5.600%	22	104	-70.303%
2025-07-28	6.2500	6.2500	6.2500	6.2500	-3.101%	1	102	-68.640%
2025-07-25	6.4500	6.4500	6.4500	6.4500	-3.008%	1	101	-69.612%
2025-07-24	6.6500	6.6500	6.6500	6.6500	-6.338%	2	101	-70.526%
2025-07-21	7.3200	7.3200	7.1000	7.1000	-12.346%	8	103	-72.394%
2025-07-16	7.9500	8.1900	7.9500	8.1000	+4.787%	6	105	-75.802%
2025-07-15	7.6300	7.7300	7.6300	7.7300	-2.767%	2	104	-74.644%
2025-07-14	8.0500	8.0500	7.8400	7.9500	-5.917%	7	105	-75.346%
2025-07-10	8.4500	8.4500	8.4500	8.4500	-2.312%	1	106	-76.805%
2025-07-09	8.5000	8.6500	8.5000	8.6500	-3.889%	2	105	-77.341%
2025-07-08	9.0000	9.0000	9.0000	9.0000	+1.124%	1	105	-78.222%
2025-07-03	8.9400	8.9400	8.9000	8.9000	-7.001%	2	105	-77.978%
2025-07-02	9.4800	9.5700	9.4800	9.5700	+1.270%	2	105	-79.519%
2025-07-01	9.6400	9.6400	9.4400	9.4500	-3.374%	6	106	-79.259%
2025-06-30	9.3300	9.8900	9.3300	9.7800	-0.912%	6	106	-79.959%
2025-06-27	9.8900	9.8900	9.8000	9.8700	-1.300%	4	105	-80.142%
2025-06-26	9.9500	10.0000	9.8000	10.0000	-5.838%	7	104	-80.400%
2025-06-24	10.6000	10.8000	10.6000	10.6200	-9.924%	4	104	-81.544%
2025-06-23	11.6000	11.7900	11.6000	11.7900	-1.750%	2	104	-83.376%
2025-06-20	12.1500	12.1500	12.0000	12.0000	+4.895%	4	105	-83.667%
2025-06-18	11.0500	11.4400	11.0500	11.4400	+4.954%	4	105	-82.867%
2025-06-17	11.0500	11.0500	10.9000	10.9000	+0.926%	4	105	-82.018%
2025-06-16	11.5000	11.5000	10.8000	10.8000	-4.594%	12	105	-81.852%
2025-06-13	11.8500	11.8500	11.3200	11.3200	-1.565%	8	104	-82.686%
2025-06-12	11.6000	11.6000	11.4000	11.5000	0.000%	6	103	-82.957%
2025-06-11	11.6400	11.6400	11.5000	11.5000	+5.505%	2	101	-82.957%
2025-06-10	10.8500	11.0400	10.7000	10.9000	+0.739%	10	100	-82.018%
2025-06-09	11.0500	11.2000	10.8200	10.8200	-4.248%	4	98	-81.885%
2025-06-06	11.1500	11.3000	11.1500	11.3000	-5.042%	4	98	-82.655%
2025-06-05	11.9500	12.0000	11.7500	11.9000	-1.815%	8	98	-83.529%
2025-06-04	12.2500	12.2500	12.0500	12.1200	-3.040%	12	94	-83.828%
2025-06-03	12.2000	12.6400	12.2000	12.5000	+2.459%	10	94	-84.320%
2025-06-02	12.7000	12.7500	12.2000	12.2000	-3.557%	6	92	-83.934%
2025-05-30	13.0000	13.0000	12.6500	12.6500	0.000%	24	90	-84.506%
2025-05-28	12.7000	12.7000	12.4500	12.6500	+0.397%	4	86	-84.506%
2025-05-27	12.7500	12.7500	12.6000	12.6000	-6.667%	2	86	-84.444%
2025-05-23	13.6400	13.6400	13.5000	13.5000	+0.372%	16	82	-85.481%
2025-05-21	13.4900	13.4900	13.4500	13.4500	+9.528%	2	82	-85.428%
2025-05-19	12.2800	12.2800	12.2800	12.2800	-0.567%	1	81	-84.039%
2025-05-16	12.5700	12.5700	12.3500	12.3500	+4.661%	4	80	-84.130%
2025-05-12	11.8800	11.8800	11.8000	11.8000	-27.917%	2	80	-83.390%
2025-05-06	16.3700	16.3700	16.3700	16.3700	+1.803%	3	79	-88.027%
2025-05-05	16.0800	16.0800	16.0800	16.0800	+4.756%	10	76	-87.811%
2025-05-02	15.3000	15.3500	15.3000	15.3500	-1.854%	12	76	-87.231%
2025-05-01	15.6400	15.6400	15.6400	15.6400	-4.049%	1	72	-87.468%
2025-04-28	15.5500	16.3000	15.5500	16.3000	-19.744%	2	71	-87.975%
2025-04-22	19.3800	20.3100	19.3800	20.3100	-7.933%	2	69	-90.350%
2025-04-21	21.5100	22.0600	21.5100	22.0600	+10.300%	2	69	-91.115%
2025-04-17	20.0000	20.0000	20.0000	20.0000	+3.093%	1	67	-90.200%
2025-04-16	18.8000	19.4000	18.8000	19.4000	+11.302%	4	67	-89.897%
2025-04-14	18.0000	18.0000	17.4300	17.4300	-7.827%	6	67	-88.755%
2025-04-10	18.9100	18.9100	18.9100	18.9100	-14.240%	1	71	-89.635%
2025-04-07	22.0500	22.0500	22.0500	22.0500	+0.364%	4	71	-91.111%
2025-04-04	20.0500	21.9700	20.0500	21.9700	+18.245%	18	71	-91.079%
2025-04-03	18.5500	18.5800	18.5500	18.5800	+14.975%	25	64	-89.451%
2025-03-31	16.9100	16.9100	15.8000	16.1600	+9.042%	23	59	-87.871%
2025-03-28	14.8200	14.8200	14.8200	14.8200	+18.182%	2	37	-86.775%
2025-03-24	12.5400	12.5400	12.5400	12.5400	-8.199%	1	38	-84.370%
2025-03-17	13.6600	13.6600	13.6600	13.6600	-5.793%	1	39	-85.652%
2025-03-13	14.5000	14.5000	14.5000	14.5000	+3.943%	1	38	-86.483%
2025-03-12	13.9500	13.9500	13.9500	13.9500	-12.813%	1	38	-85.950%
2025-03-10	16.0000	16.0000	16.0000	16.0000	+13.717%	1	39	-87.750%
2025-03-07	14.0700	14.0700	14.0700	14.0700	+21.084%	2	38	-86.070%
2025-02-28	11.6200	11.6200	11.6200	11.6200	+12.816%	2	39	-83.133%
2025-02-27	10.3000	10.3000	10.3000	10.3000	-11.207%	1	38	-80.971%
2025-02-25	11.6000	11.6000	11.6000	11.6000	+14.738%	1	36	-83.103%
2025-02-24	9.8000	10.1100	9.8000	10.1100	+8.360%	4	36	-80.613%
2025-02-21	9.2200	9.3300	9.2200	9.3300	+3.322%	4	32	-78.992%
2025-02-20	8.8000	9.2000	8.8000	9.0300	+1.689%	14	30	-78.295%
2025-02-19	8.8800	8.8800	8.8800	8.8800	+9.091%	1	19	-77.928%
2025-02-11	8.1400	8.1400	8.1400	8.1400	-4.235%	1	19	-75.921%
2025-02-07	8.5000	8.5000	8.5000	8.5000	+6.918%	2	18	-76.941%
2025-01-31	7.9500	7.9500	7.9500	7.9500	-7.666%	2	17	-75.346%
2025-01-27	8.6100	8.6100	8.6100	8.6100	-15.422%	1	16	-77.236%
2025-01-15	10.1800	10.1800	10.1800	10.1800	-3.048%	3	15	-80.747%
2025-01-07	9.9200	10.6000	9.9200	10.5000	+6.061%	5	15	-81.333%
2025-01-06	9.9000	9.9000	9.9000	9.9000	0.000%	10	10	-80.202%