Dark

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

EOD

Aug 17, 2026

21.75+4.668%(+0.97)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	21.3000	21.7500	21.3000	21.7500	+4.668%	40	2,597	0.000%
2026-08-14	20.8000	20.8000	20.7800	20.7800	+5.751%	6	2,570	+4.668%
2026-08-12	19.6500	19.6500	19.6500	19.6500	+4.521%	2	2,564	+10.687%
2026-08-11	18.7000	18.8000	18.3000	18.8000	+5.322%	23	2,566	+15.691%
2026-08-10	18.3400	18.3400	17.5500	17.8500	-4.545%	314	2,539	+21.849%
2026-08-07	18.7700	18.7700	18.6500	18.7000	-4.592%	9	2,396	+16.310%
2026-08-06	19.5000	19.6000	19.4500	19.6000	+0.102%	91	2,402	+10.969%
2026-08-05	18.4500	19.8500	18.4500	19.5800	+4.594%	7	2,315	+11.083%
2026-08-04	18.8500	18.8500	18.3000	18.7200	+10.769%	21	2,313	+16.186%
2026-08-03	16.4900	17.4500	16.4900	16.9000	-15.837%	829	2,316	+28.698%
2026-07-31	21.7500	21.7500	19.9400	20.0800	-37.948%	139	2,508	+8.317%
2026-07-30	34.7000	34.7000	32.3600	32.3600	-11.681%	3	2,617	-32.787%
2026-07-29	36.6000	36.6400	36.6000	36.6400	+4.536%	18	2,616	-40.639%
2026-07-28	35.8000	36.2300	35.0500	35.0500	+0.143%	20	2,616	-37.946%
2026-07-27	33.7500	35.0000	33.7500	35.0000	+1.803%	6	2,617	-37.857%
2026-07-24	34.2200	34.5800	34.2200	34.3800	-1.065%	80	2,614	-36.736%
2026-07-23	35.3800	35.3800	34.7500	34.7500	+15.833%	6	2,599	-37.410%
2026-07-22	30.5500	30.6300	30.0000	30.0000	+3.270%	6	2,600	-27.500%
2026-07-21	29.2000	29.2000	29.0200	29.0500	+1.751%	8	2,599	-25.129%
2026-07-20	28.3000	28.7500	28.2000	28.5500	-5.464%	61	2,594	-23.818%
2026-07-17	29.6100	30.2000	29.6100	30.2000	+11.234%	11	2,541	-27.980%
2026-07-15	27.5500	27.6000	27.1500	27.1500	-12.419%	51	2,536	-19.890%
2026-07-14	31.2000	31.2000	31.0000	31.0000	+3.368%	5	2,536	-29.839%
2026-07-13	29.7600	29.9900	29.7600	29.9900	-4.032%	9	2,531	-27.476%
2026-07-10	30.5000	31.2500	30.5000	31.2500	-2.344%	408	2,530	-30.400%
2026-07-09	32.2000	32.2000	31.9500	32.0000	-0.156%	5	2,126	-32.031%
2026-07-08	32.6500	32.6500	32.0500	32.0500	+3.621%	8	2,125	-32.137%
2026-07-07	31.6000	32.3500	30.9300	30.9300	-1.497%	422	2,125	-29.680%
2026-07-06	32.2500	32.2500	31.4000	31.4000	-2.363%	38	1,741	-30.732%
2026-07-02	32.7000	32.7000	31.3500	32.1600	+0.657%	43	1,669	-32.369%
2026-07-01	32.5200	32.8000	31.9500	31.9500	-4.054%	164	1,669	-31.925%
2026-06-30	33.4300	33.4300	33.3000	33.3000	+1.835%	2	1,768	-34.685%
2026-06-29	32.0000	33.2000	31.2100	32.7000	-14.510%	60	1,767	-33.486%
2026-06-26	37.2500	38.4500	36.8400	38.2500	+0.394%	166	1,765	-43.137%
2026-06-25	38.8800	38.8800	38.1000	38.1000	+17.231%	18	1,743	-42.913%
2026-06-24	34.3200	34.3200	32.5000	32.5000	-7.618%	135	1,727	-33.077%
2026-06-23	35.4800	35.4800	35.1800	35.1800	-2.548%	60	1,592	-38.175%
2026-06-22	33.2300	36.8500	33.2300	36.1000	+13.808%	62	1,592	-39.751%
2026-06-18	33.5000	33.5000	31.5700	31.7200	-6.182%	147	1,538	-31.431%
2026-06-17	32.2500	33.8100	32.1000	33.8100	+11.034%	15	1,538	-35.670%
2026-06-16	30.1300	30.6000	29.5500	30.4500	+0.197%	27	1,532	-28.571%
2026-06-15	30.8700	30.8700	30.2200	30.3900	-12.168%	34	1,514	-28.430%
2026-06-12	35.3500	35.4000	34.6000	34.6000	+1.915%	15	1,484	-37.139%
2026-06-11	34.2500	34.5500	33.9500	33.9500	-0.147%	12	1,483	-35.935%
2026-06-10	32.8500	34.3500	32.8500	34.0000	+5.623%	13	1,472	-36.029%
2026-06-09	30.6000	33.2000	30.6000	32.1900	+1.068%	57	1,469	-32.432%
2026-06-08	30.9000	31.8500	30.9000	31.8500	+1.595%	764	1,432	-31.711%
2026-06-05	28.5700	31.3500	28.5700	31.3500	+12.084%	6	718	-30.622%
2026-06-04	28.6300	28.6300	27.9700	27.9700	-5.983%	6	719	-22.238%
2026-06-03	27.4000	30.1400	27.4000	29.7500	+11.758%	35	714	-26.891%
2026-06-02	27.1000	27.1000	26.6200	26.6200	+6.693%	7	707	-18.295%
2026-06-01	24.7000	25.3000	24.7000	24.9500	+11.384%	14	707	-12.826%
2026-05-29	22.5000	22.5000	22.4000	22.4000	+5.412%	3	708	-2.902%
2026-05-28	22.6100	22.8700	21.2500	21.2500	-5.472%	25	710	+2.353%
2026-05-27	22.3200	22.5700	22.3200	22.4800	-5.268%	4	702	-3.247%
2026-05-26	22.3700	23.7300	22.3700	23.7300	+2.950%	4	701	-8.344%
2026-05-22	23.0500	23.0500	23.0500	23.0500	-4.158%	1	700	-5.640%
2026-05-20	24.0000	24.0500	24.0000	24.0500	-5.908%	7	700	-9.563%
2026-05-19	25.8500	26.1000	25.5600	25.5600	+7.757%	4	693	-14.906%
2026-05-18	23.0000	23.7200	23.0000	23.7200	+2.728%	9	693	-8.305%
2026-05-14	22.9800	23.0900	22.9800	23.0900	-2.656%	2	693	-5.803%
2026-05-13	23.9500	23.9500	23.7200	23.7200	-0.545%	4	680	-8.305%
2026-05-12	24.0000	24.0000	23.7500	23.8500	+8.311%	70	680	-8.805%
2026-05-08	22.1000	22.1000	22.0200	22.0200	+0.870%	3	680	-1.226%
2026-05-07	21.7000	22.0000	21.7000	21.8300	+4.200%	40	680	-0.366%
2026-05-06	22.0500	22.0500	20.9500	20.9500	-3.899%	3	681	+3.819%
2026-05-05	21.0400	21.8500	21.0400	21.8000	-3.582%	196	679	-0.229%
2026-05-04	21.9800	23.3000	21.9800	22.6100	-8.127%	49	538	-3.804%
2026-04-30	26.0000	26.1000	24.6100	24.6100	-5.709%	12	574	-11.621%
2026-04-29	27.2000	27.2000	26.1000	26.1000	-5.776%	3	566	-16.667%
2026-04-28	27.5000	27.7000	27.5000	27.7000	+1.614%	37	565	-21.480%
2026-04-27	27.2600	27.2600	27.2600	27.2600	+0.814%	1	565	-20.213%
2026-04-24	27.3000	27.3000	27.0400	27.0400	-8.649%	13	565	-19.564%
2026-04-22	29.6000	29.6000	29.6000	29.6000	-2.728%	20	577	-26.520%
2026-04-21	30.1100	30.4300	30.1100	30.4300	-4.458%	4	575	-28.524%
2026-04-20	32.3900	32.3900	31.8000	31.8500	+7.384%	7	575	-31.711%
2026-04-17	29.6600	29.6600	29.6600	29.6600	-9.903%	1	571	-26.669%
2026-04-16	32.9200	32.9200	32.9200	32.9200	+3.036%	2	572	-33.931%
2026-04-15	32.0000	32.3500	31.9500	31.9500	+2.733%	16	572	-31.925%
2026-04-14	33.1900	33.1900	31.1000	31.1000	-14.443%	4	570	-30.064%
2026-04-10	36.3500	36.3500	36.3500	36.3500	-7.858%	1	567	-40.165%
2026-04-09	39.2500	39.4500	39.2500	39.4500	-9.310%	35	566	-44.867%
2026-04-08	43.5000	43.5000	43.5000	43.5000	-10.769%	1	546	-50.000%
2026-04-06	48.7500	48.7500	48.7500	48.7500	-4.205%	1	547	-55.385%
2026-04-02	50.8900	50.8900	50.8900	50.8900	-8.422%	1	547	-57.261%
2026-03-30	55.5700	55.5700	55.5700	55.5700	+13.524%	12	547	-60.860%
2026-03-26	48.9500	48.9500	48.9500	48.9500	+1.136%	13	559	-55.567%
2026-03-25	48.4000	48.4000	48.4000	48.4000	-6.111%	10	572	-55.062%
2026-03-24	51.5500	51.5500	51.5500	51.5500	+6.508%	5	582	-57.808%
2026-03-23	48.4000	48.4000	48.4000	48.4000	-7.545%	1	587	-55.062%
2026-03-20	52.3500	52.3500	52.3500	52.3500	+2.446%	10	587	-58.453%
2026-03-19	51.1000	51.1000	51.1000	51.1000	+3.862%	10	597	-57.436%
2026-03-06	49.0000	49.2000	49.0000	49.2000	+4.348%	4	610	-55.793%
2026-03-05	47.1500	47.1500	47.1500	47.1500	-8.801%	2	608	-53.871%
2026-02-20	52.5000	52.5000	51.7000	51.7000	-5.932%	28	607	-57.930%
2026-02-19	54.9600	54.9600	54.9600	54.9600	+0.201%	10	606	-60.426%
2026-02-11	53.8400	54.8500	53.8300	54.8500	+9.002%	16	616	-60.346%
2026-02-09	51.0900	51.0900	50.3200	50.3200	-1.642%	7	632	-56.777%
2026-02-06	53.4500	53.5300	51.1600	51.1600	+10.664%	22	639	-57.486%
2026-02-05	44.7000	46.2300	44.7000	46.2300	+30.852%	4	625	-52.953%
2026-02-02	34.4000	35.3300	34.4000	35.3300	-0.198%	12	622	-38.438%
2026-01-30	35.4000	35.4000	35.4000	35.4000	+0.340%	1	614	-38.559%
2026-01-28	35.2800	35.2800	35.2800	35.2800	-1.727%	1	615	-38.350%
2026-01-27	36.7500	36.7500	35.9000	35.9000	-13.640%	25	615	-39.415%
2026-01-21	41.5700	41.5700	41.5700	41.5700	+3.666%	1	590	-47.679%
2026-01-20	38.2000	40.1000	38.2000	40.1000	+9.863%	57	590	-45.761%
2026-01-16	37.1800	37.1800	36.5000	36.5000	+0.690%	43	498	-40.411%
2026-01-15	36.6000	36.6000	36.2500	36.2500	-3.204%	12	498	-40.000%
2026-01-14	36.8000	37.4500	36.7500	37.4500	+6.241%	7	487	-41.923%
2026-01-13	35.0000	35.2500	35.0000	35.2500	+6.015%	3	487	-38.298%
2026-01-12	33.0000	33.4000	33.0000	33.2500	+0.090%	30	486	-34.586%
2026-01-09	33.5000	33.5000	33.2200	33.2200	-4.677%	3	470	-34.527%
2026-01-08	34.8400	34.8500	34.8300	34.8500	-4.521%	4	473	-37.590%
2026-01-06	36.4800	36.5000	36.4800	36.5000	-6.602%	2	469	-40.411%
2026-01-05	39.0800	39.0800	39.0800	39.0800	-7.765%	50	519	-44.345%
2026-01-02	42.3700	42.3700	42.3700	42.3700	-1.235%	50	519	-48.667%
2025-12-18	42.7000	42.9000	42.7000	42.9000	-4.454%	4	469	-49.301%
2025-12-15	44.9000	44.9000	44.9000	44.9000	+6.499%	4	465	-51.559%
2025-12-05	42.1600	42.1600	42.1600	42.1600	+1.468%	29	461	-48.411%
2025-11-28	41.5500	41.5500	41.5500	41.5500	-3.034%	1	446	-47.653%
2025-11-26	42.4100	42.8500	42.4100	42.8500	-4.096%	3	445	-49.242%
2025-11-24	44.6800	44.6800	44.6800	44.6800	+0.292%	1	445	-51.321%
2025-11-20	44.5500	44.5500	44.5500	44.5500	-4.808%	1	445	-51.178%
2025-11-19	48.0500	48.0500	46.8000	46.8000	+28.360%	8	445	-53.526%
2025-11-12	36.4600	36.4600	36.4600	36.4600	+3.228%	1	441	-40.346%
2025-11-11	35.3200	35.3200	35.3200	35.3200	+0.914%	2	439	-38.420%
2025-11-10	34.7000	35.0000	34.6800	35.0000	-5.533%	4	439	-37.857%
2025-11-07	37.0500	37.0500	37.0500	37.0500	+8.175%	1	436	-41.296%
2025-11-05	34.8500	34.8500	34.1900	34.2500	+6.764%	3	435	-36.496%
2025-11-03	32.0000	32.0800	31.8000	32.0800	-8.864%	8	431	-32.201%
2025-10-31	33.6000	35.4300	33.0200	35.2000	-21.235%	23	431	-38.210%
2025-10-30	43.1200	44.6900	42.8700	44.6900	+6.127%	23	432	-51.331%
2025-10-29	41.3000	42.4900	41.2700	42.1100	+2.833%	26	425	-48.350%
2025-10-28	41.8700	42.6900	40.8200	40.9500	-3.123%	34	422	-46.886%
2025-10-27	41.1200	42.2700	40.9500	42.2700	-1.491%	39	419	-48.545%
2025-10-24	43.3200	43.6300	42.7300	42.9100	-5.339%	23	419	-49.313%
2025-10-23	46.0000	46.0000	45.1500	45.3300	-2.432%	26	423	-52.019%
2025-10-22	46.0600	46.4700	46.0600	46.4600	+5.423%	13	417	-53.186%
2025-10-21	45.9000	45.9200	43.9800	44.0700	-6.789%	33	417	-50.647%
2025-10-20	48.7500	48.7500	47.1300	47.2800	-7.367%	8	414	-53.997%
2025-10-17	50.2500	51.0400	50.2500	51.0400	+1.978%	3	412	-57.386%
2025-10-16	47.5800	50.0500	47.2100	50.0500	+2.310%	18	411	-56.543%
2025-10-15	47.8200	48.9200	47.5100	48.9200	+5.227%	18	409	-55.540%
2025-10-14	47.8400	48.0400	46.2600	46.4900	+2.108%	4	408	-53.216%
2025-10-13	45.0400	45.5300	44.8800	45.5300	-1.854%	18	408	-52.229%
2025-10-10	41.4500	46.3900	41.4500	46.3900	+10.033%	4	404	-53.115%
2025-10-09	42.0500	43.3000	42.0500	42.1600	+2.729%	29	404	-48.411%
2025-10-08	41.8200	42.0100	40.9000	41.0400	-5.066%	8	396	-47.003%
2025-10-07	43.5000	43.8300	43.0100	43.2300	-1.504%	18	394	-49.688%
2025-10-06	43.8700	44.1500	43.4100	43.8900	+0.091%	10	394	-50.444%
2025-10-03	42.0600	43.9000	42.0600	43.8500	+2.000%	17	390	-50.399%
2025-10-02	43.2400	43.4700	42.5400	42.9900	-0.808%	16	390	-49.407%
2025-10-01	43.7500	44.0100	42.5000	43.3400	-0.368%	16	386	-49.815%
2025-09-30	43.7800	44.1800	43.4000	43.5000	+2.619%	24	386	-50.000%
2025-09-29	42.6800	43.1100	42.2900	42.3900	-3.725%	26	380	-48.691%
2025-09-26	43.7200	44.0300	43.7200	44.0300	-0.249%	4	375	-50.602%
2025-09-25	43.2500	44.1400	43.2500	44.1400	+0.707%	16	375	-50.725%
2025-09-24	43.3600	44.1000	43.3600	43.8300	+2.694%	47	375	-50.376%
2025-09-23	42.2100	42.6800	42.2100	42.6800	+8.601%	4	334	-49.039%
2025-09-22	38.6000	39.3900	38.0700	39.3000	+4.996%	41	334	-44.656%
2025-09-19	36.7700	37.4600	36.7700	37.4300	-0.187%	10	321	-41.892%
2025-09-18	37.0700	37.6800	37.0700	37.5000	-2.293%	18	320	-42.000%
2025-09-17	38.4300	38.7700	38.3600	38.3800	+4.720%	18	318	-43.330%
2025-09-16	36.5100	36.6500	36.4800	36.6500	-3.042%	6	315	-40.655%
2025-09-15	37.5700	38.1000	37.1600	37.8000	-4.110%	20	314	-42.460%
2025-09-12	38.4400	39.4200	38.4200	39.4200	+4.507%	32	314	-44.825%
2025-09-11	37.6200	38.3700	37.5600	37.7200	-0.815%	24	310	-42.338%
2025-09-10	36.3100	38.0300	36.3100	38.0300	+10.041%	22	309	-42.808%
2025-09-09	35.1300	35.4100	34.4100	34.5600	-2.207%	20	294	-37.066%
2025-09-08	34.9800	35.6100	34.9800	35.3400	-3.019%	22	293	-38.455%
2025-09-05	36.3500	36.4800	36.2100	36.4400	+2.504%	35	292	-40.313%
2025-09-04	35.5500	35.5500	35.5500	35.5500	-9.219%	12	263	-38.819%
2025-09-03	38.9400	39.9200	38.9400	39.1600	-0.861%	18	275	-44.459%
2025-09-02	39.6200	39.8200	39.3200	39.5000	+4.222%	6	276	-44.937%
2025-08-29	37.0600	37.9200	37.0600	37.9000	-0.053%	8	277	-42.612%
2025-08-27	37.6500	37.9600	37.5500	37.9200	-0.759%	22	277	-42.642%
2025-08-26	37.9600	38.2500	37.9600	38.2100	+1.785%	8	265	-43.078%
2025-08-25	37.4800	37.5400	37.4800	37.5400	-6.779%	2	265	-42.062%
2025-08-20	40.0300	40.2700	40.0300	40.2700	+9.044%	4	265	-45.990%
2025-08-18	36.9300	36.9300	36.9300	36.9300	+1.512%	1	265	-41.105%
2025-08-14	36.3800	36.3800	36.3800	36.3800	-18.339%	1	264	-40.214%
2025-08-05	44.4000	44.5500	44.4000	44.5500	-4.461%	2	264	-51.178%
2025-08-04	46.7500	46.7500	46.6000	46.6300	+4.224%	4	265	-53.356%
2025-08-01	43.6500	44.7400	43.6500	44.7400	+25.533%	4	264	-51.386%
2025-07-28	35.6400	35.6400	35.6400	35.6400	-3.415%	12	263	-38.973%
2025-07-24	36.9900	36.9900	36.9000	36.9000	-6.865%	2	263	-41.057%
2025-07-22	39.5000	39.6200	39.5000	39.6200	-3.130%	2	263	-45.103%
2025-07-18	40.9000	40.9000	40.9000	40.9000	-0.122%	25	262	-46.822%
2025-07-16	40.8000	40.9500	40.8000	40.9500	+0.763%	2	237	-46.886%
2025-07-15	40.6400	40.7300	40.2500	40.6400	-1.574%	21	237	-46.481%
2025-07-14	41.2900	41.2900	41.2900	41.2900	-5.233%	4	221	-47.324%
2025-07-07	43.5700	43.5700	43.5700	43.5700	-4.242%	1	217	-50.080%
2025-06-30	45.7500	45.7500	45.5000	45.5000	-10.433%	2	216	-52.198%
2025-06-23	50.8900	50.8900	50.8000	50.8000	+5.526%	2	216	-57.185%
2025-06-18	48.2600	48.2600	48.1100	48.1400	+0.396%	104	112	-54.819%
2025-06-17	47.9500	47.9500	47.9500	47.9500	-23.646%	2	112	-54.640%
2025-03-10	62.5000	62.8000	62.5000	62.8000	+33.475%	3	110	-65.366%
2025-02-21	47.0500	47.0500	47.0500	47.0500	+13.923%	2	113	-53.773%
2025-02-14	41.3000	41.3000	41.3000	41.3000	+2.864%	2	112	-47.337%
2025-02-13	41.2000	41.2000	40.1500	40.1500	-0.619%	2	112	-45.828%
2025-02-12	40.4000	40.4000	40.4000	40.4000	+1.610%	1	112	-46.163%
2025-02-07	39.7600	39.7600	39.7600	39.7600	+1.042%	2	112	-45.297%
2025-02-06	39.2500	39.3500	39.2500	39.3500	+6.929%	2	111	-44.727%
2025-02-04	36.8000	37.6800	36.8000	36.8000	-7.538%	57	112	-40.897%
2025-01-24	39.9000	39.9000	39.8000	39.8000	-15.767%	108	56	-45.352%
2025-01-14	47.1000	47.2500	47.1000	47.2500	+9.122%	2	2	-53.968%
2025-01-06	43.3000	43.3000	43.3000	43.3000	0.000%	1	1	-49.769%