Dark

AMZN20270617P165
AMZN Jun 17 2027 165.00 Put (AMZN270617P00165000)
option OPRA

EOD

Jul 2, 2026

5.72-1.379%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	5.7200	5.7200	5.7200	5.7200	-1.379%	1	3,297	0.000%
2026-07-01	5.8500	5.8500	5.8000	5.8000	-3.494%	18	3,297	-1.379%
2026-06-30	6.0100	6.0100	6.0100	6.0100	-12.899%	1	3,284	-4.825%
2026-06-26	6.8500	6.9000	6.7800	6.9000	-4.167%	31	3,284	-17.101%
2026-06-25	6.6000	7.2000	6.6000	7.2000	+12.500%	46	3,271	-20.556%
2026-06-23	6.4000	6.4000	6.4000	6.4000	-4.762%	5	3,280	-10.625%
2026-06-22	6.5500	6.7200	6.5500	6.7200	+17.483%	15	3,280	-14.881%
2026-06-18	5.7700	5.7900	5.7000	5.7200	-4.667%	28	3,268	0.000%
2026-06-11	6.2000	6.2700	6.0000	6.0000	+1.351%	21	3,268	-4.667%
2026-06-10	5.9200	5.9200	5.9200	5.9200	+11.698%	1	3,266	-3.378%
2026-06-08	5.2800	5.3000	5.2800	5.3000	+0.379%	21	3,265	+7.925%
2026-06-05	5.2800	5.2800	5.2800	5.2800	+3.529%	1	3,265	+8.333%
2026-06-03	4.9300	5.1000	4.9300	5.1000	+30.769%	22	3,265	+12.157%
2026-05-28	3.9400	3.9400	3.9000	3.9000	-12.360%	2	3,284	+46.667%
2026-05-15	4.4500	4.4500	4.4500	4.4500	+1.136%	1	3,286	+28.539%
2026-05-12	4.3900	4.4000	4.3900	4.4000	+8.911%	75	3,286	+30.000%
2026-05-06	4.0400	4.0400	4.0400	4.0400	-1.463%	13	3,265	+41.584%
2026-05-05	4.0700	4.1000	4.0500	4.1000	-1.205%	4	3,278	+39.512%
2026-05-04	4.2900	4.3000	4.1500	4.1500	-4.378%	14	3,282	+37.831%
2026-05-01	4.6500	4.6500	4.3400	4.3400	-9.583%	21	3,267	+31.797%
2026-04-30	4.2000	4.8500	4.2000	4.8000	-4.573%	112	3,267	+19.167%
2026-04-29	5.1500	5.1500	5.0300	5.0300	-7.706%	3	3,377	+13.718%
2026-04-24	5.4500	5.4500	5.4500	5.4500	-5.872%	8	3,297	+4.954%
2026-04-23	5.7900	5.7900	5.7900	5.7900	-3.500%	8	3,297	-1.209%
2026-04-22	6.0000	6.0000	6.0000	6.0000	-1.639%	1,200	3,296	-4.667%
2026-04-17	6.1500	6.2000	6.1000	6.1000	-13.229%	3	4,121	-6.230%
2026-04-15	7.0300	7.0300	7.0300	7.0300	-9.290%	1	4,120	-18.634%
2026-04-13	8.1800	8.1800	7.7500	7.7500	-3.727%	51	4,121	-26.194%
2026-04-10	8.0500	8.0500	8.0500	8.0500	-11.050%	6	4,172	-28.944%
2026-04-09	9.0500	9.0500	9.0500	9.0500	-7.369%	2	4,178	-36.796%
2026-04-08	9.7700	9.7700	9.7700	9.7700	-17.553%	2	4,180	-41.453%
2026-04-07	11.8600	11.8600	11.8500	11.8500	+1.282%	110	4,182	-51.730%
2026-04-06	11.6500	11.7000	11.6500	11.7000	-7.510%	3	4,105	-51.111%
2026-04-02	12.6000	12.6500	12.6000	12.6500	-4.456%	2	4,105	-54.783%
2026-03-31	13.2400	13.2400	13.2400	13.2400	+10.333%	1	4,105	-56.798%
2026-03-26	12.1500	12.1500	11.9500	12.0000	-1.235%	25	4,104	-52.333%
2026-03-25	11.6500	12.1500	11.6500	12.1500	-2.800%	6	4,108	-52.922%
2026-03-24	12.5000	12.5000	12.5000	12.5000	+4.603%	1	4,108	-54.240%
2026-03-23	11.9500	11.9500	11.9500	11.9500	-7.793%	1	4,108	-52.134%
2026-03-20	13.1000	13.1100	12.9500	12.9600	+1.250%	152	4,107	-55.864%
2026-03-19	12.8000	12.8500	12.8000	12.8000	-3.030%	129	4,103	-55.313%
2026-03-12	13.2000	13.2000	13.2000	13.2000	+8.197%	1	4,000	-56.667%
2026-03-10	12.2000	12.2000	12.2000	12.2000	-8.614%	1	4,000	-53.115%
2026-03-09	13.3500	13.3500	13.2000	13.3500	+15.086%	275	4,001	-57.154%
2026-03-05	11.5100	11.6000	11.5100	11.6000	-1.695%	39	3,845	-50.690%
2026-03-04	12.4500	12.4500	11.5000	11.8000	-11.809%	5	3,809	-51.525%
2026-03-02	13.6300	13.6300	13.0500	13.3800	+6.190%	11	3,811	-57.250%
2026-02-25	12.5900	12.6000	12.5900	12.6000	-3.077%	5	3,818	-54.603%
2026-02-24	13.0000	13.0000	13.0000	13.0000	-7.473%	7	3,818	-56.000%
2026-02-23	14.3100	14.3100	14.0500	14.0500	+7.252%	5	3,811	-59.288%
2026-02-20	12.9500	13.3900	12.4600	13.1000	-5.347%	348	3,811	-56.336%
2026-02-18	13.3500	13.8400	13.3500	13.8400	-5.141%	3	3,775	-58.671%
2026-02-17	15.4000	15.4000	14.5900	14.5900	-2.733%	4	3,773	-60.795%
2026-02-13	15.2500	15.2500	14.4000	15.0000	-0.332%	592	3,252	-61.867%
2026-02-12	14.0000	15.4000	14.0000	15.0500	+10.662%	193	3,252	-61.993%
2026-02-11	13.2500	13.6000	13.2500	13.6000	+4.615%	20	3,088	-57.941%
2026-02-10	12.3900	13.0000	12.3900	13.0000	+1.961%	295	3,071	-56.000%
2026-02-09	13.7500	13.7500	12.4500	12.7500	-0.078%	279	3,180	-55.137%
2026-02-06	13.7500	13.8500	12.7600	12.7600	+13.422%	36	2,908	-55.172%
2026-02-05	11.1900	11.2500	11.1900	11.2500	+22.283%	4	2,883	-49.156%
2026-02-04	9.2000	9.2000	9.2000	9.2000	+8.235%	1	2,881	-37.826%
2026-02-03	8.3500	8.5000	8.3500	8.5000	+4.938%	3	2,881	-32.706%
2026-01-29	8.1000	8.1000	8.1000	8.1000	-0.735%	200	2,879	-29.383%
2026-01-15	8.1500	8.1900	8.1500	8.1600	+11.020%	154	2,719	-29.902%
2026-01-12	7.3500	7.3500	7.3500	7.3500	-0.541%	1	2,627	-22.177%
2026-01-09	7.4900	7.4900	7.3900	7.3900	-3.272%	3	2,628	-22.598%
2026-01-08	7.8600	7.8600	7.6400	7.6400	-2.551%	2	2,627	-25.131%
2026-01-07	8.0000	8.0000	7.8400	7.8400	-5.428%	2	2,626	-27.041%
2026-01-06	8.2900	8.2900	8.2900	8.2900	-17.100%	1	2,628	-31.001%
2026-01-02	10.2500	10.2500	10.0000	10.0000	+10.865%	36	2,628	-42.800%
2025-12-31	9.1000	9.1000	9.0200	9.0200	-3.011%	16	2,616	-36.585%
2025-12-24	9.3000	9.3000	9.3000	9.3000	-1.064%	10	2,617	-38.495%
2025-12-23	9.4000	9.4000	9.4000	9.4000	-4.082%	10	2,617	-39.149%
2025-12-22	9.9900	9.9900	9.8000	9.8000	-7.109%	11	2,617	-41.633%
2025-12-18	10.5500	10.5500	10.5500	10.5500	-4.265%	294	2,626	-45.782%
2025-12-16	11.0200	11.0200	11.0200	11.0200	-2.044%	2	2,400	-48.094%
2025-12-15	11.3000	11.3000	11.2500	11.2500	+3.687%	20	2,398	-49.156%
2025-12-12	10.7500	10.8500	10.7500	10.8500	+4.831%	2	2,398	-47.281%
2025-12-03	10.6000	10.6000	10.3500	10.3500	+1.970%	2	2,399	-44.734%
2025-12-02	10.2500	10.2500	10.1300	10.1500	+0.495%	3	2,399	-43.645%
2025-12-01	10.1000	10.1000	10.1000	10.1000	-7.339%	10	2,398	-43.366%
2025-11-26	10.7300	10.9000	10.7300	10.9000	-23.239%	4	2,387	-47.523%
2025-11-21	14.2000	14.2000	14.2000	14.2000	+37.864%	1	2,387	-59.718%
2025-11-14	10.3000	10.3000	10.3000	10.3000	+13.187%	1	2,388	-44.466%
2025-11-12	9.1000	9.1000	9.1000	9.1000	+6.557%	50	2,387	-37.143%
2025-11-11	8.5100	8.5400	8.5100	8.5400	-0.117%	23	2,377	-33.021%
2025-11-10	8.3500	8.5500	8.3500	8.5500	+3.386%	401	2,394	-33.099%
2025-11-04	7.5700	8.2700	7.5700	8.2700	+11.757%	23	2,687	-30.834%
2025-11-03	7.6500	7.6500	7.4000	7.4000	+1.370%	2	2,671	-22.703%
2025-10-31	7.6000	7.6000	7.3000	7.3000	-32.219%	3	2,671	-21.644%
2025-10-30	10.3000	10.7700	10.1500	10.7700	+7.485%	8	2,674	-46.890%
2025-10-29	9.9100	10.0800	9.5100	10.0200	+6.596%	32	2,674	-42.914%
2025-10-28	9.8600	9.9200	9.4000	9.4000	-6.468%	17	2,673	-39.149%
2025-10-24	10.0500	10.0500	10.0500	10.0500	-13.734%	40	2,677	-43.085%
2025-10-20	12.0100	12.0100	11.6500	11.6500	-4.508%	2	2,637	-50.901%
2025-10-14	12.2400	12.3600	12.2000	12.2000	+7.206%	52	2,635	-53.115%
2025-10-13	11.3000	11.3800	11.2300	11.3800	+17.320%	5	2,585	-49.736%
2025-10-09	9.7000	9.7000	9.7000	9.7000	-11.818%	2	2,586	-41.031%
2025-10-06	11.0000	11.0000	11.0000	11.0000	+7.527%	1	2,588	-48.000%
2025-10-02	10.2300	10.2300	10.2300	10.2300	+2.814%	10	2,589	-44.086%
2025-10-01	10.2400	10.2400	9.9500	9.9500	-4.327%	5	2,589	-42.513%
2025-09-25	10.3000	10.4000	10.3000	10.4000	0.000%	3	2,588	-45.000%
2025-09-23	9.8500	10.4000	9.8500	10.4000	+16.854%	6	2,588	-45.000%
2025-09-17	8.9200	8.9200	8.9000	8.9000	+3.851%	43	2,582	-35.730%
2025-09-16	8.5700	8.5700	8.5700	8.5700	-8.830%	1	2,584	-33.256%
2025-09-12	9.0500	9.4000	9.0500	9.4000	+4.561%	20	2,585	-39.149%
2025-09-10	8.4700	9.0000	8.4700	8.9900	+10.714%	4	2,585	-36.374%
2025-09-08	8.1200	8.1200	8.1200	8.1200	-4.695%	1	2,582	-29.557%
2025-09-05	8.5200	8.5200	8.5200	8.5200	+5.185%	1	2,581	-32.864%
2025-09-04	8.2000	8.2000	8.1000	8.1000	-5.263%	24	2,581	-29.383%
2025-08-29	8.5500	8.5500	8.5500	8.5500	+5.556%	12	2,551	-33.099%
2025-08-28	8.1000	8.1000	8.1000	8.1000	-3.915%	1	2,551	-29.383%
2025-08-25	8.3500	8.4300	8.3500	8.4300	-1.404%	604	2,552	-32.147%
2025-08-22	8.5500	8.5500	8.5500	8.5500	-10.000%	2	1,948	-33.099%
2025-08-20	9.5000	9.5000	9.5000	9.5000	+11.765%	1	1,950	-39.789%
2025-08-19	8.5000	8.5000	8.5000	8.5000	+3.659%	51	1,949	-32.706%
2025-08-18	8.3500	8.3500	8.1500	8.2000	-1.205%	34	1,902	-30.244%
2025-08-14	8.5000	8.5000	8.3000	8.3000	-4.598%	32	1,900	-31.084%
2025-08-13	8.7000	8.7000	8.7000	8.7000	-4.396%	1	1,902	-34.253%
2025-08-12	9.1900	9.1900	9.1000	9.1000	-1.622%	2	1,903	-37.143%
2025-08-11	9.3400	9.3400	9.2500	9.2500	+2.436%	2	1,903	-38.162%
2025-08-07	8.8700	9.0300	8.8600	9.0300	-2.903%	15	1,904	-36.656%
2025-08-06	10.5500	10.5500	9.3000	9.3000	-7.000%	12	1,909	-38.495%
2025-08-05	10.1300	10.1300	10.0000	10.0000	-8.173%	7	1,911	-42.800%
2025-08-04	10.9100	10.9900	10.6500	10.8900	+2.254%	7	1,909	-47.475%
2025-08-01	10.3200	11.0500	10.1000	10.6500	+30.037%	46	1,906	-46.291%
2025-07-31	8.2000	8.2000	8.1900	8.1900	-1.563%	2	1,901	-30.159%
2025-07-29	8.5000	8.5000	8.3200	8.3200	+1.463%	8	1,901	-31.250%
2025-07-25	8.2000	8.2000	8.2000	8.2000	+0.613%	1	1,901	-30.244%
2025-07-24	8.4500	8.4500	8.1500	8.1500	-10.440%	2	1,902	-29.816%
2025-07-21	9.1000	9.1000	9.1000	9.1000	-5.208%	1	1,902	-37.143%
2025-07-18	9.6000	9.6000	9.6000	9.6000	-6.067%	1	1,903	-40.417%
2025-07-16	10.2500	10.3400	10.2200	10.2200	+5.907%	5	1,904	-44.031%
2025-07-15	9.8500	9.8500	9.6500	9.6500	-3.307%	13	1,903	-40.725%
2025-07-14	10.2000	10.2000	9.9100	9.9800	-0.894%	16	1,909	-42.685%
2025-07-11	10.1500	10.1500	10.0500	10.0700	-8.455%	6	1,918	-43.198%
2025-07-10	11.0000	11.0000	11.0000	11.0000	+1.852%	10	1,922	-48.000%
2025-07-09	10.8500	10.8500	10.8000	10.8000	-4.678%	2	1,912	-47.037%
2025-07-08	11.3500	11.4900	11.3300	11.3300	+2.072%	3	1,912	-49.515%
2025-07-07	11.3000	11.3000	11.1000	11.1000	-1.070%	2	1,911	-48.468%
2025-07-03	11.0800	11.2200	11.0800	11.2200	-3.691%	2	1,911	-49.020%
2025-07-02	11.8500	11.8500	11.6500	11.6500	0.000%	14	1,911	-50.901%
2025-07-01	11.8400	11.8400	11.6500	11.6500	-3.719%	4	1,911	-50.901%
2025-06-30	11.7500	12.1000	11.7300	12.1000	-2.024%	43	1,910	-52.727%
2025-06-27	12.4900	12.4900	12.3500	12.3500	+0.816%	2	1,909	-53.684%
2025-06-26	12.5000	12.5000	12.2500	12.2500	-8.582%	4	1,909	-53.306%
2025-06-25	13.2500	13.4000	13.1000	13.4000	+0.752%	9	1,909	-57.313%
2025-06-24	13.1500	13.3000	13.1500	13.3000	-8.276%	2	1,909	-56.992%
2025-06-23	14.4500	15.0000	14.4000	14.5000	+0.694%	43	1,909	-60.552%
2025-06-20	14.5500	14.5500	14.4000	14.4000	+2.128%	4	1,895	-60.278%
2025-06-18	13.7500	14.1900	13.6500	14.1000	+3.676%	8	1,894	-59.433%
2025-06-17	13.3000	13.6000	13.3000	13.6000	+2.256%	4	1,894	-57.941%
2025-06-16	13.3900	13.3900	13.3000	13.3000	-8.591%	2	1,892	-56.992%
2025-06-13	14.6500	14.6500	14.5500	14.5500	+3.191%	4	1,892	-60.687%
2025-06-12	14.2500	14.2500	14.0500	14.1000	+0.356%	6	1,892	-59.433%
2025-06-11	13.5500	14.2400	13.5500	14.0500	+4.851%	6	1,892	-59.288%
2025-06-10	13.4500	13.5500	13.3500	13.4000	+1.132%	6	1,892	-57.313%
2025-06-09	13.8500	13.8500	13.2500	13.2500	-6.690%	4	1,892	-56.830%
2025-06-06	14.0500	14.2000	14.0500	14.2000	0.000%	4	1,892	-59.718%
2025-06-05	14.7000	14.7000	14.2000	14.2000	-5.144%	4	1,892	-59.718%
2025-06-04	15.3000	15.3000	14.9700	14.9700	-1.643%	4	1,892	-61.790%
2025-06-03	15.2900	15.3400	15.2000	15.2200	+1.806%	10	1,892	-62.418%
2025-06-02	15.8500	15.8500	14.9500	14.9500	-4.473%	8	1,892	-61.739%
2025-05-30	15.8500	15.8500	15.5500	15.6500	+0.449%	12	1,892	-63.450%
2025-05-29	15.6900	15.6900	15.5800	15.5800	+1.169%	4	1,892	-63.286%
2025-05-28	15.4500	15.4500	15.4000	15.4000	-0.645%	2	1,892	-62.857%
2025-05-27	15.6000	15.6000	15.5000	15.5000	-6.344%	2	1,892	-63.097%
2025-05-23	16.6400	16.6900	16.4600	16.5500	+18.808%	28	1,891	-65.438%
2025-05-13	13.9300	13.9300	13.9300	13.9300	-4.654%	1	1,891	-58.938%
2025-05-12	14.3000	14.9000	14.3000	14.6100	-19.725%	31	1,892	-60.849%
2025-05-09	18.2000	18.2000	18.2000	18.2000	-4.961%	2	1,916	-68.571%
2025-05-02	18.8900	19.1500	18.8900	19.1500	-3.769%	26	1,916	-70.131%
2025-04-28	19.0000	19.9000	19.0000	19.9000	-1.093%	26	1,913	-71.256%
2025-04-24	20.6800	20.6800	20.1200	20.1200	-4.870%	2	1,889	-71.571%
2025-04-23	20.1100	21.1500	20.1100	21.1500	-12.963%	4	1,891	-72.955%
2025-04-22	23.5100	24.3600	23.5100	24.3000	-10.497%	18	1,892	-76.461%
2025-04-21	27.1500	27.1500	27.1500	27.1500	+12.890%	2	1,892	-78.932%
2025-04-17	24.0500	24.0500	24.0500	24.0500	-3.024%	8	1,882	-76.216%
2025-04-16	25.0000	25.0000	24.6000	24.8000	+12.166%	81	1,882	-76.935%
2025-04-15	22.1100	22.1100	22.1100	22.1100	-3.911%	1	1,827	-74.129%
2025-04-14	23.0500	23.1000	23.0100	23.0100	+3.883%	22	1,827	-75.141%
2025-04-11	24.5500	24.5500	22.1500	22.1500	+11.531%	6	1,816	-74.176%
2025-04-09	26.6500	27.3900	19.8600	19.8600	-24.659%	13	1,814	-71.198%
2025-04-08	20.6000	26.3600	20.6000	26.3600	+3.170%	1,110	1,823	-78.300%
2025-04-07	31.2000	31.2000	23.3100	25.5500	+2.323%	7	713	-77.613%
2025-04-04	26.8400	26.8400	24.9700	24.9700	+7.862%	4	716	-77.093%
2025-04-03	22.5000	23.4900	22.5000	23.1500	+13.759%	5	714	-75.292%
2025-03-31	20.3500	20.3500	20.3500	20.3500	+16.419%	1	715	-71.892%
2025-03-19	17.4800	17.4800	17.4800	17.4800	-2.889%	1	715	-67.277%
2025-03-18	18.3200	18.5900	18.0000	18.0000	-1.586%	477	716	-68.222%
2025-03-13	18.2900	18.2900	18.2900	18.2900	+2.753%	1	311	-68.726%
2025-03-11	17.8900	18.0000	17.8000	17.8000	-3.313%	273	311	-67.865%
2025-03-10	18.4100	18.4100	18.4100	18.4100	+9.583%	1	85	-68.930%
2025-03-07	18.3300	18.3300	16.8000	16.8000	-2.609%	70	85	-65.952%
2025-03-06	16.6500	17.2500	16.6500	17.2500	+15.385%	2	50	-66.841%
2025-03-03	14.3400	14.9500	14.3400	14.9500	+4.986%	2	49	-61.739%
2025-02-28	14.2400	14.2400	14.2400	14.2400	+14.839%	6	50	-59.831%
2025-02-21	11.8900	12.4500	11.8900	12.4000	+10.222%	6	47	-53.871%
2025-02-20	11.4000	11.4000	11.2500	11.2500	+3.306%	3	44	-49.156%
2025-02-19	10.8900	10.8900	10.8900	10.8900	-1.892%	1	41	-47.475%
2025-02-18	11.2000	11.2000	11.1000	11.1000	+6.731%	2	40	-48.468%
2025-02-12	10.4500	10.4500	10.4000	10.4000	+7.549%	7	38	-45.000%
2025-02-10	9.6700	9.6700	9.6700	9.6700	-8.341%	1	31	-40.848%
2025-02-07	10.2000	10.6500	10.2000	10.5500	+16.575%	6	30	-45.782%
2025-02-04	9.0500	9.0500	9.0500	9.0500	-13.810%	3	27	-36.796%
2025-01-30	10.2000	10.5000	10.2000	10.5000	+17.318%	2	22	-45.524%
2025-01-29	9.9500	9.9500	8.9500	8.9500	-14.762%	2	22	-36.089%
2025-01-27	10.5000	10.5000	10.5000	10.5000	-0.095%	6	20	-45.524%
2025-01-24	10.5100	10.5500	10.5000	10.5100	-10.629%	20	14	-45.576%
2025-01-17	11.3600	11.7600	11.3600	11.7600	0.000%	8	0	-51.361%