Dark

AMZN20270617P240
AMZN Jun 17 2027 240.00 Put (AMZN270617P00240000)
option OPRA

EOD

Jul 2, 2026

29.69+0.952%(+0.28)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	29.8500	29.8500	28.9000	29.6900	+0.952%	66	2,639	0.000%
2026-07-01	31.3500	31.3500	29.2400	29.4100	-5.737%	101	2,639	+0.952%
2026-06-30	30.6600	31.2000	30.2000	31.2000	+3.483%	66	2,604	-4.840%
2026-06-29	30.5000	30.7000	28.7000	30.1500	-14.103%	94	2,620	-1.526%
2026-06-26	34.1500	35.1000	34.0000	35.1000	+0.057%	56	2,625	-15.413%
2026-06-25	33.4500	36.2100	33.4500	35.0800	+11.189%	7	2,598	-15.365%
2026-06-24	29.8500	31.5500	29.6000	31.5500	-4.103%	26	2,592	-5.895%
2026-06-23	34.1500	34.1500	32.1200	32.9000	-1.497%	76	2,569	-9.757%
2026-06-22	30.9200	34.0200	30.9200	33.4000	+12.458%	13	2,553	-11.108%
2026-06-18	31.7000	31.7000	29.1200	29.7000	-4.808%	43	2,555	-0.034%
2026-06-17	29.4800	31.2000	29.4800	31.2000	+11.230%	471	2,555	-4.840%
2026-06-16	27.9300	28.0500	27.9300	28.0500	+0.538%	8	2,325	+5.847%
2026-06-15	28.5500	28.5500	27.8000	27.9000	-12.539%	223	2,219	+6.416%
2026-06-12	32.7500	32.7500	31.9000	31.9000	+3.069%	20	2,154	-6.928%
2026-06-11	31.4900	32.5000	30.9500	30.9500	-1.871%	231	2,152	-4.071%
2026-06-10	30.6600	31.6000	30.5800	31.5400	+6.915%	18	2,007	-5.866%
2026-06-09	28.1200	30.6900	28.1200	29.5000	+0.511%	1,024	1,993	+0.644%
2026-06-08	29.1000	29.3500	29.1000	29.3500	+3.527%	2	1,152	+1.158%
2026-06-05	25.9700	28.4500	25.7500	28.3500	+9.884%	82	1,150	+4.727%
2026-06-04	25.6900	25.8000	25.1000	25.8000	-6.522%	38	1,149	+15.078%
2026-06-03	25.6000	27.6000	25.6000	27.6000	+11.515%	6	1,113	+7.572%
2026-06-02	25.2500	25.7500	24.0000	24.7500	+6.635%	205	1,107	+19.960%
2026-06-01	22.7000	23.2100	22.7000	23.2100	+12.397%	5	963	+27.919%
2026-05-29	20.3000	20.6500	20.3000	20.6500	+0.634%	280	960	+43.777%
2026-05-27	20.6500	20.6500	20.5200	20.5200	-7.149%	5	690	+44.688%
2026-05-26	21.1000	22.3000	20.9400	22.1000	+4.988%	208	685	+34.344%
2026-05-22	20.6000	21.0500	20.6000	21.0500	+1.544%	25	803	+41.045%
2026-05-21	22.5600	22.6200	20.6500	20.7300	-4.470%	249	981	+43.222%
2026-05-20	22.2300	22.6300	21.5000	21.7000	-5.529%	292	981	+36.820%
2026-05-19	22.8000	24.1000	22.7500	22.9700	+10.433%	251	1,472	+29.256%
2026-05-18	20.8000	20.8000	20.8000	20.8000	-6.306%	40	1,472	+42.740%
2026-05-15	22.9000	22.9000	22.2000	22.2000	+5.263%	4	1,472	+33.739%
2026-05-14	21.1000	21.1000	21.0900	21.0900	+1.248%	6	1,472	+40.778%
2026-05-13	22.0500	22.0500	20.8300	20.8300	-4.009%	6	1,429	+42.535%
2026-05-12	21.0000	21.7000	21.0000	21.7000	+6.791%	36	1,429	+36.820%
2026-05-11	20.0500	20.3200	19.9500	20.3200	+2.111%	55	1,429	+46.112%
2026-05-08	20.1500	20.2500	19.8500	19.9000	-1.777%	155	1,376	+49.196%
2026-05-07	19.7000	20.2600	19.7000	20.2600	+4.703%	185	1,221	+46.545%
2026-05-06	20.2000	20.3000	18.9500	19.3500	-3.008%	331	1,036	+53.437%
2026-05-05	19.5800	20.2500	19.5000	19.9500	-3.994%	309	918	+48.822%
2026-05-04	21.3800	21.3800	20.1500	20.7800	-3.124%	23	685	+42.878%
2026-05-01	21.6200	21.6700	20.9700	21.4500	-4.667%	30	704	+38.415%
2026-04-30	24.4500	24.4500	22.5000	22.5000	-6.755%	16	704	+31.956%
2026-04-29	24.1000	24.4000	23.6500	24.1300	-4.436%	37	716	+23.042%
2026-04-28	25.8000	25.8000	25.2500	25.2500	+0.960%	106	704	+17.584%
2026-04-27	25.0400	25.4500	25.0000	25.0100	-0.517%	103	802	+18.713%
2026-04-24	25.1400	25.1400	25.1400	25.1400	-7.130%	2	883	+18.099%
2026-04-22	27.7500	27.7500	27.0700	27.0700	-7.611%	8	885	+9.679%
2026-04-20	30.2000	30.2000	29.3000	29.3000	+6.584%	11	890	+1.331%
2026-04-17	27.2800	27.4900	27.2800	27.4900	-7.441%	18	901	+8.003%
2026-04-16	30.2800	30.4500	29.7000	29.7000	+0.169%	73	915	-0.034%
2026-04-15	30.1000	30.1000	29.6400	29.6500	-0.670%	296	901	+0.135%
2026-04-14	30.6000	30.6000	28.7800	29.8500	-11.556%	102	886	-0.536%
2026-04-13	33.5500	33.8000	33.5500	33.7500	+0.119%	48	865	-12.030%
2026-04-10	35.0000	35.0000	33.7000	33.7100	-16.827%	52	825	-11.925%
2026-04-08	40.5300	40.5300	40.5300	40.5300	-13.305%	1	774	-26.746%
2026-04-07	46.7500	46.7500	46.7500	46.7500	-6.313%	8	775	-36.492%
2026-03-31	49.9000	49.9000	49.9000	49.9000	-4.771%	14	767	-40.501%
2026-03-30	52.4000	52.4000	52.4000	52.4000	-1.411%	1	781	-43.340%
2026-03-27	53.1500	53.1500	53.1500	53.1500	+15.543%	1	781	-44.139%
2026-03-25	46.0000	46.0000	46.0000	46.0000	-4.900%	1	781	-35.457%
2026-03-19	48.3700	48.3700	48.3700	48.3700	+3.244%	1	782	-38.619%
2026-03-16	46.8500	46.8500	46.8500	46.8500	+4.343%	2	782	-36.628%
2026-03-10	46.2000	46.2000	44.9000	44.9000	-2.391%	4	784	-33.875%
2026-03-06	46.0000	46.0000	46.0000	46.0000	-10.749%	2	784	-35.457%
2026-02-23	51.5700	51.6300	51.5400	51.5400	+6.202%	4	784	-42.394%
2026-02-20	50.2700	50.2800	48.5300	48.5300	-8.949%	19	781	-38.821%
2026-02-13	53.3000	53.3000	53.3000	53.3000	+12.211%	3	773	-44.296%
2026-02-09	50.1000	50.1000	47.5000	47.5000	-2.664%	7	773	-37.495%
2026-02-06	51.7800	51.7800	48.8000	48.8000	+14.420%	10	767	-39.160%
2026-02-05	42.6500	42.6500	42.6500	42.6500	+13.280%	1	768	-30.387%
2026-02-04	37.6500	37.6500	37.6500	37.6500	+8.003%	1	768	-21.142%
2026-02-03	34.6700	35.8300	34.6700	34.8600	+6.540%	4	769	-14.831%
2026-02-02	33.6000	33.6000	32.1500	32.7200	-4.327%	17	768	-9.260%
2026-01-30	34.2000	34.2000	34.2000	34.2000	-1.583%	1	769	-13.187%
2026-01-29	34.5500	34.7500	34.5500	34.7500	+7.519%	30	768	-14.561%
2026-01-28	32.3200	32.3200	32.3200	32.3200	-0.431%	1	788	-8.137%
2026-01-27	34.3500	34.3500	32.4600	32.4600	-3.249%	23	789	-8.534%
2026-01-23	33.5500	33.5500	33.5500	33.5500	-4.280%	9	795	-11.505%
2026-01-22	35.0500	35.0500	35.0500	35.0500	-5.627%	1	786	-15.292%
2026-01-21	38.9200	38.9200	37.1400	37.1400	-1.616%	7	785	-20.059%
2026-01-20	35.7500	37.9000	35.7500	37.7500	+10.380%	104	785	-21.351%
2026-01-16	34.4000	34.5000	34.2000	34.2000	-1.583%	38	865	-13.187%
2026-01-14	34.3500	34.7500	34.3000	34.7500	+5.303%	111	865	-14.561%
2026-01-13	33.0000	33.0000	33.0000	33.0000	+6.796%	1	838	-10.030%
2026-01-12	30.6400	31.0000	30.6400	30.9000	-2.524%	5	837	-3.916%
2026-01-08	31.7300	31.9000	31.7000	31.7000	-3.354%	5	835	-6.341%
2026-01-07	32.8000	32.8000	32.8000	32.8000	-0.696%	20	835	-9.482%
2026-01-06	36.1900	36.1900	33.0000	33.0300	-9.133%	6	835	-10.112%
2026-01-05	37.4200	37.4200	36.3500	36.3500	-8.021%	62	830	-18.322%
2026-01-02	35.7700	39.8300	35.7700	39.5200	-0.504%	58	830	-24.873%
2025-12-19	39.7200	39.7200	39.7200	39.7200	-0.700%	1	823	-25.252%
2025-12-18	39.9500	40.0500	39.9500	40.0000	-3.730%	5	824	-25.775%
2025-12-15	41.9000	41.9000	41.5500	41.5500	+2.088%	20	820	-28.544%
2025-12-12	40.7000	40.7000	40.7000	40.7000	+3.589%	1	810	-27.052%
2025-12-11	39.2900	39.2900	39.2900	39.2900	-0.406%	2	810	-24.434%
2025-12-05	39.4500	39.4500	39.4500	39.4500	-2.351%	1	808	-24.740%
2025-12-04	40.6700	40.6700	40.4000	40.4000	+7.020%	3	808	-26.510%
2025-12-02	37.8500	37.8500	37.7500	37.7500	-1.436%	43	807	-21.351%
2025-12-01	38.3000	38.3000	38.3000	38.3000	-4.608%	3	772	-22.480%
2025-11-26	39.7000	40.1500	39.7000	40.1500	+0.475%	2	770	-26.052%
2025-11-25	39.9600	39.9600	39.9600	39.9600	-14.194%	1	770	-25.701%
2025-11-21	47.1000	47.1000	46.5700	46.5700	+1.020%	6	771	-36.247%
2025-11-20	46.1000	46.1000	46.1000	46.1000	+4.892%	1	767	-35.597%
2025-11-19	44.1000	44.1000	43.9500	43.9500	+34.857%	4	766	-32.446%
2025-11-10	32.5100	32.5900	32.3500	32.5900	-5.809%	4	762	-8.898%
2025-11-07	35.6000	35.6000	34.6000	34.6000	+1.318%	7	759	-14.191%
2025-11-06	32.1400	34.1500	32.1400	34.1500	+5.304%	5	757	-13.060%
2025-11-05	32.4300	32.4300	32.4300	32.4300	+0.934%	1	758	-8.449%
2025-11-04	30.8900	32.1300	30.8900	32.1300	+8.000%	4	757	-7.594%
2025-11-03	29.6900	30.2300	29.6900	29.7500	-9.188%	33	748	-0.202%
2025-10-31	31.6800	32.9300	30.8000	32.7600	-21.777%	44	748	-9.371%
2025-10-30	40.4000	41.9800	40.2000	41.8800	+6.484%	27	726	-29.107%
2025-10-29	38.4700	39.6400	38.4700	39.3300	+3.147%	22	719	-24.511%
2025-10-28	38.9800	39.7000	37.9700	38.1300	-2.206%	28	716	-22.135%
2025-10-27	38.6000	39.1300	38.2600	38.9900	-2.525%	39	711	-23.852%
2025-10-24	40.6500	40.7100	39.5900	40.0000	-5.638%	91	711	-25.775%
2025-10-23	42.4500	42.9900	42.1900	42.3900	-3.659%	86	671	-29.960%
2025-10-22	43.1200	44.0000	43.0000	44.0000	+6.667%	16	622	-32.523%
2025-10-21	42.6500	43.1600	41.2500	41.2500	-6.738%	31	622	-28.024%
2025-10-20	45.9000	45.9000	44.1000	44.2300	-7.643%	49	613	-32.874%
2025-10-17	47.6200	47.8900	47.6200	47.8900	+5.624%	2	607	-38.004%
2025-10-16	44.5400	45.3400	44.0800	45.3400	+1.341%	20	607	-34.517%
2025-10-15	44.3700	44.7800	44.3700	44.7400	+1.890%	18	607	-33.639%
2025-10-14	45.9300	46.2500	43.7300	43.9100	+3.220%	22	605	-32.384%
2025-10-13	42.1500	42.7300	41.9600	42.5400	-3.581%	14	604	-30.207%
2025-10-10	43.7900	44.1200	43.7900	44.1200	+11.358%	2	604	-32.706%
2025-10-09	39.9700	40.4500	39.5300	39.6200	+1.956%	11	604	-25.063%
2025-10-08	39.6100	39.8700	38.7600	38.8600	-4.638%	4	604	-23.598%
2025-10-07	40.6000	40.9800	40.3000	40.7500	-1.044%	10	603	-27.141%
2025-10-06	41.7100	41.9400	41.0000	41.1800	+0.660%	14	603	-27.902%
2025-10-03	39.1400	41.0400	39.1400	40.9100	+2.301%	11	604	-27.426%
2025-10-02	40.5500	40.7900	39.7800	39.9900	-0.990%	20	604	-25.756%
2025-10-01	40.3100	40.7600	39.6000	40.3900	-0.296%	24	604	-26.492%
2025-09-30	41.0100	41.2100	40.4800	40.5100	+2.635%	18	605	-26.709%
2025-09-29	39.7900	40.2100	39.3300	39.4700	-3.212%	25	606	-24.778%
2025-09-26	40.7900	41.2600	40.6200	40.7800	-1.450%	11	605	-27.195%
2025-09-25	40.7300	41.4000	40.3500	41.3800	+1.223%	24	605	-28.250%
2025-09-24	40.5000	41.1500	40.4600	40.8800	+2.869%	11	606	-27.373%
2025-09-23	39.1000	40.1500	39.1000	39.7400	+8.787%	23	607	-25.289%
2025-09-22	35.8700	36.6500	35.4300	36.5300	+4.581%	26	606	-18.724%
2025-09-19	34.3600	34.9300	33.9600	34.9300	-1.411%	14	610	-15.001%
2025-09-18	34.9000	35.4300	34.5100	35.4300	-0.225%	12	610	-16.201%
2025-09-17	35.7700	36.0400	35.4600	35.5100	+3.891%	14	610	-16.390%
2025-09-16	33.8800	34.1800	33.8800	34.1800	-3.528%	8	610	-13.136%
2025-09-15	35.0100	35.4300	34.5200	35.4300	-3.302%	18	610	-16.201%
2025-09-12	35.7800	36.7900	35.7800	36.6400	+4.447%	8	609	-18.968%
2025-09-11	35.0200	35.2600	35.0200	35.0800	+0.029%	6	609	-15.365%
2025-09-10	33.5600	35.0700	33.5600	35.0700	+9.116%	16	609	-15.341%
2025-09-09	32.6200	32.9500	31.9900	32.1400	-1.713%	23	602	-7.623%
2025-09-08	32.6700	33.0300	32.4800	32.7000	-1.447%	11	599	-9.205%
2025-09-04	33.0500	33.2200	32.9600	33.1800	-10.494%	26	597	-10.518%
2025-09-03	36.5000	37.0800	36.5000	37.0700	+1.091%	7	593	-19.908%
2025-09-02	37.0400	37.2300	36.5900	36.6700	+3.617%	10	593	-19.035%
2025-08-29	34.5000	35.3900	34.4500	35.3900	+6.276%	17	592	-16.106%
2025-08-28	33.3000	33.3000	33.3000	33.3000	-5.478%	21	592	-10.841%
2025-08-27	34.8700	35.2400	34.8700	35.2300	-0.705%	8	571	-15.725%
2025-08-26	35.2800	35.5300	35.2800	35.4800	-5.159%	4	568	-16.319%
2025-08-20	36.9400	37.5200	36.9200	37.4100	+10.191%	12	568	-20.636%
2025-08-14	34.2000	34.2000	33.5000	33.9500	-7.870%	151	568	-12.548%
2025-08-13	36.8500	36.8500	36.8500	36.8500	-2.384%	10	453	-19.430%
2025-08-12	37.7500	37.7500	37.7500	37.7500	-1.178%	20	453	-21.351%
2025-08-11	38.2000	38.2000	38.2000	38.2000	+0.394%	1	453	-22.277%
2025-08-08	38.0500	38.0500	38.0500	38.0500	+1.197%	5	453	-21.971%
2025-08-07	36.6000	37.6000	36.6000	37.6000	-2.083%	14	453	-21.037%
2025-08-06	40.4000	40.4000	38.4000	38.4000	-7.358%	4	448	-22.682%
2025-08-05	41.6000	41.6000	41.4500	41.4500	-4.603%	2	444	-28.372%
2025-08-04	43.5500	43.5900	43.4000	43.4500	+3.823%	10	444	-31.669%
2025-08-01	40.4500	41.8500	40.2500	41.8500	+27.242%	4	444	-29.056%
2025-07-31	32.8900	32.8900	32.8900	32.8900	-6.403%	3	444	-9.729%
2025-07-30	35.1400	35.1400	35.1400	35.1400	+2.449%	1	444	-15.509%
2025-07-24	34.3900	34.3900	34.3000	34.3000	-4.590%	2	444	-13.440%
2025-07-21	35.9200	36.1400	35.9000	35.9500	-4.515%	9	444	-17.413%
2025-07-18	38.1500	38.1500	37.6500	37.6500	-2.335%	93	443	-21.142%
2025-07-17	38.6400	38.6900	38.5500	38.5500	+1.181%	6	383	-22.983%
2025-07-16	38.0000	38.1000	38.0000	38.1000	+1.303%	2	381	-22.073%
2025-07-15	37.5500	38.1000	37.4600	37.6100	-3.042%	121	381	-21.058%
2025-07-14	38.7000	38.7900	38.5000	38.7900	-3.507%	12	266	-23.460%
2025-07-10	40.0000	40.2000	40.0000	40.2000	-1.107%	11	266	-26.144%
2025-07-09	40.6500	40.6500	40.6500	40.6500	+0.494%	30	255	-26.962%
2025-07-03	40.6000	40.6000	40.4500	40.4500	-4.935%	2	255	-26.601%
2025-06-30	42.8000	42.8000	42.5500	42.5500	+1.117%	2	256	-30.223%
2025-06-27	41.9700	42.0800	41.9700	42.0800	-6.593%	31	256	-29.444%
2025-06-18	45.2000	45.2000	45.0500	45.0500	+0.156%	2	225	-34.095%
2025-06-17	44.7000	45.0000	44.5000	44.9800	-10.058%	4	225	-33.993%
2025-06-03	50.0100	50.0100	50.0100	50.0100	+0.080%	1	223	-40.632%
2025-05-28	49.8800	49.9700	49.8800	49.9700	+2.503%	2	222	-40.584%
2025-05-12	48.7500	48.7500	48.7500	48.7500	-27.119%	25	222	-39.097%
2025-04-14	66.2700	66.8900	66.2500	66.8900	-6.185%	22	222	-55.614%
2025-04-04	72.0000	72.0000	71.3000	71.3000	+37.115%	12	211	-58.359%
2025-03-26	52.0000	52.0000	52.0000	52.0000	-8.273%	2	213	-42.904%
2025-03-17	56.6900	56.6900	56.6900	56.6900	-2.427%	10	213	-47.627%
2025-03-07	57.0000	58.1000	57.0000	58.1000	+17.374%	100	213	-48.898%
2025-02-28	49.5000	49.5000	49.5000	49.5000	+8.434%	2	188	-40.020%
2025-02-26	45.6500	45.6500	45.6500	45.6500	+0.639%	5	189	-34.962%
2025-02-24	45.3600	45.3600	45.3600	45.3600	+5.784%	1	189	-34.546%
2025-02-21	42.0300	42.8800	41.9300	42.8800	+5.486%	22	188	-30.760%
2025-02-19	40.6500	40.6500	40.6500	40.6500	+3.646%	40	183	-26.962%
2025-02-18	39.2200	39.2200	39.2200	39.2200	+1.817%	1	143	-24.299%
2025-02-14	38.5200	38.5200	38.5200	38.5200	+0.365%	2	142	-22.923%
2025-02-13	38.3800	38.3800	38.3800	38.3800	+3.172%	1	142	-22.642%
2025-02-12	38.0000	38.0000	37.2000	37.2000	+1.834%	2	142	-20.188%
2025-02-06	36.5300	36.5300	36.5300	36.5300	-0.599%	1	142	-18.724%
2025-02-05	36.7400	36.7500	36.7400	36.7500	+6.522%	7	142	-19.211%
2025-02-04	33.7000	34.7500	33.7000	34.5000	-6.757%	80	137	-13.942%
2025-02-03	37.0000	37.0000	37.0000	37.0000	+2.323%	1	64	-19.757%
2025-01-31	35.6700	36.6000	35.6700	36.1600	-0.110%	6	64	-17.893%
2025-01-28	36.2000	36.2000	36.2000	36.2000	-8.701%	1	63	-17.983%
2025-01-27	40.3500	40.3500	39.6500	39.6500	+6.443%	2	63	-25.120%
2025-01-24	37.1500	37.3500	37.1500	37.2500	-17.588%	120	62	-20.295%
2025-01-14	44.2000	45.2000	44.2000	45.2000	+2.844%	4	2	-34.314%
2025-01-13	45.4000	45.4000	43.9500	43.9500	0.000%	64	0	-32.446%