Dark

AMZN20270617P245
AMZN Jun 17 2027 245.00 Put (AMZN270617P00245000)
option OPRA

EOD

Jul 2, 2026

32.16+0.657%(+0.21)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	32.7000	32.7000	31.3500	32.1600	+0.657%	43	1,669	0.000%
2026-07-01	32.5200	32.8000	31.9500	31.9500	-4.054%	164	1,669	+0.657%
2026-06-30	33.4300	33.4300	33.3000	33.3000	+1.835%	2	1,768	-3.423%
2026-06-29	32.0000	33.2000	31.2100	32.7000	-14.510%	60	1,767	-1.651%
2026-06-26	37.2500	38.4500	36.8400	38.2500	+0.394%	166	1,765	-15.922%
2026-06-25	38.8800	38.8800	38.1000	38.1000	+17.231%	18	1,743	-15.591%
2026-06-24	34.3200	34.3200	32.5000	32.5000	-7.618%	135	1,727	-1.046%
2026-06-23	35.4800	35.4800	35.1800	35.1800	-2.548%	60	1,592	-8.584%
2026-06-22	33.2300	36.8500	33.2300	36.1000	+13.808%	62	1,592	-10.914%
2026-06-18	33.5000	33.5000	31.5700	31.7200	-6.182%	147	1,538	+1.387%
2026-06-17	32.2500	33.8100	32.1000	33.8100	+11.034%	15	1,538	-4.880%
2026-06-16	30.1300	30.6000	29.5500	30.4500	+0.197%	27	1,532	+5.616%
2026-06-15	30.8700	30.8700	30.2200	30.3900	-12.168%	34	1,514	+5.824%
2026-06-12	35.3500	35.4000	34.6000	34.6000	+1.915%	15	1,484	-7.052%
2026-06-11	34.2500	34.5500	33.9500	33.9500	-0.147%	12	1,483	-5.272%
2026-06-10	32.8500	34.3500	32.8500	34.0000	+5.623%	13	1,472	-5.412%
2026-06-09	30.6000	33.2000	30.6000	32.1900	+1.068%	57	1,469	-0.093%
2026-06-08	30.9000	31.8500	30.9000	31.8500	+1.595%	764	1,432	+0.973%
2026-06-05	28.5700	31.3500	28.5700	31.3500	+12.084%	6	718	+2.584%
2026-06-04	28.6300	28.6300	27.9700	27.9700	-5.983%	6	719	+14.980%
2026-06-03	27.4000	30.1400	27.4000	29.7500	+11.758%	35	714	+8.101%
2026-06-02	27.1000	27.1000	26.6200	26.6200	+6.693%	7	707	+20.811%
2026-06-01	24.7000	25.3000	24.7000	24.9500	+11.384%	14	707	+28.898%
2026-05-29	22.5000	22.5000	22.4000	22.4000	+5.412%	3	708	+43.571%
2026-05-28	22.6100	22.8700	21.2500	21.2500	-5.472%	25	710	+51.341%
2026-05-27	22.3200	22.5700	22.3200	22.4800	-5.268%	4	702	+43.060%
2026-05-26	22.3700	23.7300	22.3700	23.7300	+2.950%	4	701	+35.525%
2026-05-22	23.0500	23.0500	23.0500	23.0500	-4.158%	1	700	+39.523%
2026-05-20	24.0000	24.0500	24.0000	24.0500	-5.908%	7	700	+33.721%
2026-05-19	25.8500	26.1000	25.5600	25.5600	+7.757%	4	693	+25.822%
2026-05-18	23.0000	23.7200	23.0000	23.7200	+2.728%	9	693	+35.582%
2026-05-14	22.9800	23.0900	22.9800	23.0900	-2.656%	2	693	+39.281%
2026-05-13	23.9500	23.9500	23.7200	23.7200	-0.545%	4	680	+35.582%
2026-05-12	24.0000	24.0000	23.7500	23.8500	+8.311%	70	680	+34.843%
2026-05-08	22.1000	22.1000	22.0200	22.0200	+0.870%	3	680	+46.049%
2026-05-07	21.7000	22.0000	21.7000	21.8300	+4.200%	40	680	+47.320%
2026-05-06	22.0500	22.0500	20.9500	20.9500	-3.899%	3	681	+53.508%
2026-05-05	21.0400	21.8500	21.0400	21.8000	-3.582%	196	679	+47.523%
2026-05-04	21.9800	23.3000	21.9800	22.6100	-8.127%	49	538	+42.238%
2026-04-30	26.0000	26.1000	24.6100	24.6100	-5.709%	12	574	+30.679%
2026-04-29	27.2000	27.2000	26.1000	26.1000	-5.776%	3	566	+23.218%
2026-04-28	27.5000	27.7000	27.5000	27.7000	+1.614%	37	565	+16.101%
2026-04-27	27.2600	27.2600	27.2600	27.2600	+0.814%	1	565	+17.975%
2026-04-24	27.3000	27.3000	27.0400	27.0400	-8.649%	13	565	+18.935%
2026-04-22	29.6000	29.6000	29.6000	29.6000	-2.728%	20	577	+8.649%
2026-04-21	30.1100	30.4300	30.1100	30.4300	-4.458%	4	575	+5.685%
2026-04-20	32.3900	32.3900	31.8000	31.8500	+7.384%	7	575	+0.973%
2026-04-17	29.6600	29.6600	29.6600	29.6600	-9.903%	1	571	+8.429%
2026-04-16	32.9200	32.9200	32.9200	32.9200	+3.036%	2	572	-2.309%
2026-04-15	32.0000	32.3500	31.9500	31.9500	+2.733%	16	572	+0.657%
2026-04-14	33.1900	33.1900	31.1000	31.1000	-14.443%	4	570	+3.408%
2026-04-10	36.3500	36.3500	36.3500	36.3500	-7.858%	1	567	-11.527%
2026-04-09	39.2500	39.4500	39.2500	39.4500	-9.310%	35	566	-18.479%
2026-04-08	43.5000	43.5000	43.5000	43.5000	-10.769%	1	546	-26.069%
2026-04-06	48.7500	48.7500	48.7500	48.7500	-4.205%	1	547	-34.031%
2026-04-02	50.8900	50.8900	50.8900	50.8900	-8.422%	1	547	-36.805%
2026-03-30	55.5700	55.5700	55.5700	55.5700	+13.524%	12	547	-42.127%
2026-03-26	48.9500	48.9500	48.9500	48.9500	+1.136%	13	559	-34.300%
2026-03-25	48.4000	48.4000	48.4000	48.4000	-6.111%	10	572	-33.554%
2026-03-24	51.5500	51.5500	51.5500	51.5500	+6.508%	5	582	-37.614%
2026-03-23	48.4000	48.4000	48.4000	48.4000	-7.545%	1	587	-33.554%
2026-03-20	52.3500	52.3500	52.3500	52.3500	+2.446%	10	587	-38.567%
2026-03-19	51.1000	51.1000	51.1000	51.1000	+3.862%	10	597	-37.065%
2026-03-06	49.0000	49.2000	49.0000	49.2000	+4.348%	4	610	-34.634%
2026-03-05	47.1500	47.1500	47.1500	47.1500	-8.801%	2	608	-31.792%
2026-02-20	52.5000	52.5000	51.7000	51.7000	-5.932%	28	607	-37.795%
2026-02-19	54.9600	54.9600	54.9600	54.9600	+0.201%	10	606	-41.485%
2026-02-11	53.8400	54.8500	53.8300	54.8500	+9.002%	16	616	-41.367%
2026-02-09	51.0900	51.0900	50.3200	50.3200	-1.642%	7	632	-36.089%
2026-02-06	53.4500	53.5300	51.1600	51.1600	+10.664%	22	639	-37.138%
2026-02-05	44.7000	46.2300	44.7000	46.2300	+30.852%	4	625	-30.435%
2026-02-02	34.4000	35.3300	34.4000	35.3300	-0.198%	12	622	-8.973%
2026-01-30	35.4000	35.4000	35.4000	35.4000	+0.340%	1	614	-9.153%
2026-01-28	35.2800	35.2800	35.2800	35.2800	-1.727%	1	615	-8.844%
2026-01-27	36.7500	36.7500	35.9000	35.9000	-13.640%	25	615	-10.418%
2026-01-21	41.5700	41.5700	41.5700	41.5700	+3.666%	1	590	-22.637%
2026-01-20	38.2000	40.1000	38.2000	40.1000	+9.863%	57	590	-19.800%
2026-01-16	37.1800	37.1800	36.5000	36.5000	+0.690%	43	498	-11.890%
2026-01-15	36.6000	36.6000	36.2500	36.2500	-3.204%	12	498	-11.283%
2026-01-14	36.8000	37.4500	36.7500	37.4500	+6.241%	7	487	-14.126%
2026-01-13	35.0000	35.2500	35.0000	35.2500	+6.015%	3	487	-8.766%
2026-01-12	33.0000	33.4000	33.0000	33.2500	+0.090%	30	486	-3.278%
2026-01-09	33.5000	33.5000	33.2200	33.2200	-4.677%	3	470	-3.191%
2026-01-08	34.8400	34.8500	34.8300	34.8500	-4.521%	4	473	-7.719%
2026-01-06	36.4800	36.5000	36.4800	36.5000	-6.602%	2	469	-11.890%
2026-01-05	39.0800	39.0800	39.0800	39.0800	-7.765%	50	519	-17.707%
2026-01-02	42.3700	42.3700	42.3700	42.3700	-1.235%	50	519	-24.097%
2025-12-18	42.7000	42.9000	42.7000	42.9000	-4.454%	4	469	-25.035%
2025-12-15	44.9000	44.9000	44.9000	44.9000	+6.499%	4	465	-28.374%
2025-12-05	42.1600	42.1600	42.1600	42.1600	+1.468%	29	461	-23.719%
2025-11-28	41.5500	41.5500	41.5500	41.5500	-3.034%	1	446	-22.599%
2025-11-26	42.4100	42.8500	42.4100	42.8500	-4.096%	3	445	-24.947%
2025-11-24	44.6800	44.6800	44.6800	44.6800	+0.292%	1	445	-28.021%
2025-11-20	44.5500	44.5500	44.5500	44.5500	-4.808%	1	445	-27.811%
2025-11-19	48.0500	48.0500	46.8000	46.8000	+28.360%	8	445	-31.282%
2025-11-12	36.4600	36.4600	36.4600	36.4600	+3.228%	1	441	-11.794%
2025-11-11	35.3200	35.3200	35.3200	35.3200	+0.914%	2	439	-8.947%
2025-11-10	34.7000	35.0000	34.6800	35.0000	-5.533%	4	439	-8.114%
2025-11-07	37.0500	37.0500	37.0500	37.0500	+8.175%	1	436	-13.198%
2025-11-05	34.8500	34.8500	34.1900	34.2500	+6.764%	3	435	-6.102%
2025-11-03	32.0000	32.0800	31.8000	32.0800	-8.864%	8	431	+0.249%
2025-10-31	33.6000	35.4300	33.0200	35.2000	-21.235%	23	431	-8.636%
2025-10-30	43.1200	44.6900	42.8700	44.6900	+6.127%	23	432	-28.038%
2025-10-29	41.3000	42.4900	41.2700	42.1100	+2.833%	26	425	-23.629%
2025-10-28	41.8700	42.6900	40.8200	40.9500	-3.123%	34	422	-21.465%
2025-10-27	41.1200	42.2700	40.9500	42.2700	-1.491%	39	419	-23.918%
2025-10-24	43.3200	43.6300	42.7300	42.9100	-5.339%	23	419	-25.052%
2025-10-23	46.0000	46.0000	45.1500	45.3300	-2.432%	26	423	-29.054%
2025-10-22	46.0600	46.4700	46.0600	46.4600	+5.423%	13	417	-30.779%
2025-10-21	45.9000	45.9200	43.9800	44.0700	-6.789%	33	417	-27.025%
2025-10-20	48.7500	48.7500	47.1300	47.2800	-7.367%	8	414	-31.980%
2025-10-17	50.2500	51.0400	50.2500	51.0400	+1.978%	3	412	-36.991%
2025-10-16	47.5800	50.0500	47.2100	50.0500	+2.310%	18	411	-35.744%
2025-10-15	47.8200	48.9200	47.5100	48.9200	+5.227%	18	409	-34.260%
2025-10-14	47.8400	48.0400	46.2600	46.4900	+2.108%	4	408	-30.824%
2025-10-13	45.0400	45.5300	44.8800	45.5300	-1.854%	18	408	-29.365%
2025-10-10	41.4500	46.3900	41.4500	46.3900	+10.033%	4	404	-30.675%
2025-10-09	42.0500	43.3000	42.0500	42.1600	+2.729%	29	404	-23.719%
2025-10-08	41.8200	42.0100	40.9000	41.0400	-5.066%	8	396	-21.637%
2025-10-07	43.5000	43.8300	43.0100	43.2300	-1.504%	18	394	-25.607%
2025-10-06	43.8700	44.1500	43.4100	43.8900	+0.091%	10	394	-26.726%
2025-10-03	42.0600	43.9000	42.0600	43.8500	+2.000%	17	390	-26.659%
2025-10-02	43.2400	43.4700	42.5400	42.9900	-0.808%	16	390	-25.192%
2025-10-01	43.7500	44.0100	42.5000	43.3400	-0.368%	16	386	-25.796%
2025-09-30	43.7800	44.1800	43.4000	43.5000	+2.619%	24	386	-26.069%
2025-09-29	42.6800	43.1100	42.2900	42.3900	-3.725%	26	380	-24.133%
2025-09-26	43.7200	44.0300	43.7200	44.0300	-0.249%	4	375	-26.959%
2025-09-25	43.2500	44.1400	43.2500	44.1400	+0.707%	16	375	-27.141%
2025-09-24	43.3600	44.1000	43.3600	43.8300	+2.694%	47	375	-26.626%
2025-09-23	42.2100	42.6800	42.2100	42.6800	+8.601%	4	334	-24.649%
2025-09-22	38.6000	39.3900	38.0700	39.3000	+4.996%	41	334	-18.168%
2025-09-19	36.7700	37.4600	36.7700	37.4300	-0.187%	10	321	-14.080%
2025-09-18	37.0700	37.6800	37.0700	37.5000	-2.293%	18	320	-14.240%
2025-09-17	38.4300	38.7700	38.3600	38.3800	+4.720%	18	318	-16.206%
2025-09-16	36.5100	36.6500	36.4800	36.6500	-3.042%	6	315	-12.251%
2025-09-15	37.5700	38.1000	37.1600	37.8000	-4.110%	20	314	-14.921%
2025-09-12	38.4400	39.4200	38.4200	39.4200	+4.507%	32	314	-18.417%
2025-09-11	37.6200	38.3700	37.5600	37.7200	-0.815%	24	310	-14.740%
2025-09-10	36.3100	38.0300	36.3100	38.0300	+10.041%	22	309	-15.435%
2025-09-09	35.1300	35.4100	34.4100	34.5600	-2.207%	20	294	-6.944%
2025-09-08	34.9800	35.6100	34.9800	35.3400	-3.019%	22	293	-8.998%
2025-09-05	36.3500	36.4800	36.2100	36.4400	+2.504%	35	292	-11.745%
2025-09-04	35.5500	35.5500	35.5500	35.5500	-9.219%	12	263	-9.536%
2025-09-03	38.9400	39.9200	38.9400	39.1600	-0.861%	18	275	-17.875%
2025-09-02	39.6200	39.8200	39.3200	39.5000	+4.222%	6	276	-18.582%
2025-08-29	37.0600	37.9200	37.0600	37.9000	-0.053%	8	277	-15.145%
2025-08-27	37.6500	37.9600	37.5500	37.9200	-0.759%	22	277	-15.190%
2025-08-26	37.9600	38.2500	37.9600	38.2100	+1.785%	8	265	-15.834%
2025-08-25	37.4800	37.5400	37.4800	37.5400	-6.779%	2	265	-14.331%
2025-08-20	40.0300	40.2700	40.0300	40.2700	+9.044%	4	265	-20.139%
2025-08-18	36.9300	36.9300	36.9300	36.9300	+1.512%	1	265	-12.916%
2025-08-14	36.3800	36.3800	36.3800	36.3800	-18.339%	1	264	-11.600%
2025-08-05	44.4000	44.5500	44.4000	44.5500	-4.461%	2	264	-27.811%
2025-08-04	46.7500	46.7500	46.6000	46.6300	+4.224%	4	265	-31.032%
2025-08-01	43.6500	44.7400	43.6500	44.7400	+25.533%	4	264	-28.118%
2025-07-28	35.6400	35.6400	35.6400	35.6400	-3.415%	12	263	-9.764%
2025-07-24	36.9900	36.9900	36.9000	36.9000	-6.865%	2	263	-12.846%
2025-07-22	39.5000	39.6200	39.5000	39.6200	-3.130%	2	263	-18.829%
2025-07-18	40.9000	40.9000	40.9000	40.9000	-0.122%	25	262	-21.369%
2025-07-16	40.8000	40.9500	40.8000	40.9500	+0.763%	2	237	-21.465%
2025-07-15	40.6400	40.7300	40.2500	40.6400	-1.574%	21	237	-20.866%
2025-07-14	41.2900	41.2900	41.2900	41.2900	-5.233%	4	221	-22.112%
2025-07-07	43.5700	43.5700	43.5700	43.5700	-4.242%	1	217	-26.188%
2025-06-30	45.7500	45.7500	45.5000	45.5000	-10.433%	2	216	-29.319%
2025-06-23	50.8900	50.8900	50.8000	50.8000	+5.526%	2	216	-36.693%
2025-06-18	48.2600	48.2600	48.1100	48.1400	+0.396%	104	112	-33.195%
2025-06-17	47.9500	47.9500	47.9500	47.9500	-23.646%	2	112	-32.930%
2025-03-10	62.5000	62.8000	62.5000	62.8000	+33.475%	3	110	-48.790%
2025-02-21	47.0500	47.0500	47.0500	47.0500	+13.923%	2	113	-31.647%
2025-02-14	41.3000	41.3000	41.3000	41.3000	+2.864%	2	112	-22.131%
2025-02-13	41.2000	41.2000	40.1500	40.1500	-0.619%	2	112	-19.900%
2025-02-12	40.4000	40.4000	40.4000	40.4000	+1.610%	1	112	-20.396%
2025-02-07	39.7600	39.7600	39.7600	39.7600	+1.042%	2	112	-19.115%
2025-02-06	39.2500	39.3500	39.2500	39.3500	+6.929%	2	111	-18.272%
2025-02-04	36.8000	37.6800	36.8000	36.8000	-7.538%	57	112	-12.609%
2025-01-24	39.9000	39.9000	39.8000	39.8000	-15.767%	108	56	-19.196%
2025-01-14	47.1000	47.2500	47.1000	47.2500	+9.122%	2	2	-31.937%
2025-01-06	43.3000	43.3000	43.3000	43.3000	0.000%	1	1	-25.727%