Dark

AMZN20270617P250
AMZN Jun 17 2027 250.00 Put (AMZN270617P00250000)
option OPRA

EOD

Jul 2, 2026

34.65-1.786%(-0.63)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	35.8000	35.8000	34.0500	34.6500	-1.786%	64	2,122	0.000%
2026-07-01	35.4900	35.5100	34.5500	35.2800	-3.210%	54	2,122	-1.786%
2026-06-30	36.3500	36.8000	35.8800	36.4500	+2.244%	23	2,109	-4.938%
2026-06-29	35.2800	36.0000	33.8600	35.6500	-14.200%	224	2,107	-2.805%
2026-06-26	41.5500	41.5500	39.9500	41.5500	+0.241%	18	2,107	-16.606%
2026-06-25	41.3400	41.4500	40.7000	41.4500	+18.260%	25	2,096	-16.405%
2026-06-24	39.0000	39.0000	35.0500	35.0500	-8.724%	12	2,074	-1.141%
2026-06-23	38.8000	38.8100	38.3300	38.4000	-1.538%	75	2,071	-9.766%
2026-06-22	36.9000	40.0500	36.9000	39.0000	+13.438%	45	2,069	-11.154%
2026-06-18	35.0200	35.0200	34.3800	34.3800	-5.937%	36	2,063	+0.785%
2026-06-17	35.7400	36.5500	35.5200	36.5500	+10.758%	42	2,063	-5.198%
2026-06-16	32.3500	33.2200	32.0700	33.0000	0.000%	37	2,070	+5.000%
2026-06-15	33.4700	33.5500	32.9000	33.0000	-12.467%	37	2,071	+5.000%
2026-06-12	39.1500	39.1500	37.7000	37.7000	+2.473%	5	2,064	-8.090%
2026-06-11	37.5500	38.2500	36.6500	36.7900	-0.433%	74	2,062	-5.817%
2026-06-10	36.1700	36.9500	36.1600	36.9500	+5.722%	13	2,053	-6.225%
2026-06-09	32.7800	35.1500	32.7800	34.9500	+5.589%	13	2,053	-0.858%
2026-06-08	32.2500	33.4600	32.2500	33.1000	-0.898%	8	2,050	+4.683%
2026-06-05	30.1500	33.4000	30.1500	33.4000	+9.329%	20	2,043	+3.743%
2026-06-04	30.4500	30.7700	30.0500	30.5500	-4.829%	134	2,041	+13.421%
2026-06-03	30.7000	32.7800	30.7000	32.1000	+11.073%	225	1,913	+7.944%
2026-06-02	30.2900	30.5000	28.5000	28.9000	+5.667%	26	1,989	+19.896%
2026-06-01	26.2500	27.6500	26.2300	27.3500	+11.405%	30	1,988	+26.691%
2026-05-29	23.8000	24.5500	23.7700	24.5500	+4.025%	38	1,984	+41.141%
2026-05-28	25.0000	25.3700	23.5400	23.6000	-3.555%	46	1,970	+46.822%
2026-05-27	24.5100	24.5100	24.4700	24.4700	-6.424%	10	1,940	+41.602%
2026-05-26	24.8500	26.1500	24.8500	26.1500	+4.810%	13	1,937	+32.505%
2026-05-22	24.4400	24.9500	24.4400	24.9500	-5.492%	29	1,941	+38.878%
2026-05-21	26.4000	26.4000	26.4000	26.4000	+1.421%	1	1,941	+31.250%
2026-05-20	25.8000	26.2700	25.8000	26.0300	-5.723%	3	1,941	+33.116%
2026-05-19	26.4100	28.5000	26.4100	27.6100	+7.852%	7	1,943	+25.498%
2026-05-18	26.0000	26.0000	25.6000	25.6000	-2.920%	6	1,943	+35.352%
2026-05-15	27.1000	27.1000	26.3700	26.3700	+4.353%	2	1,943	+31.399%
2026-05-14	25.0000	25.2700	24.8200	25.2700	+2.515%	5	1,942	+37.119%
2026-05-13	26.0500	26.0500	24.5900	24.6500	-4.789%	22	1,936	+40.568%
2026-05-12	25.8900	25.8900	25.8900	25.8900	+5.803%	1	1,936	+33.835%
2026-05-11	24.3500	24.4700	23.7500	24.4700	+1.577%	11	1,936	+41.602%
2026-05-08	23.9700	24.0900	23.9600	24.0900	-0.248%	30	1,934	+43.836%
2026-05-07	23.4400	24.1500	23.4400	24.1500	+5.459%	59	1,954	+43.478%
2026-05-06	23.5800	23.5800	22.9000	22.9000	-3.701%	43	1,985	+51.310%
2026-05-05	23.2100	24.0500	22.8000	23.7800	-4.306%	63	1,988	+45.711%
2026-05-04	24.8000	25.3900	23.7000	24.8500	-3.757%	20	1,969	+39.437%
2026-05-01	25.2500	25.8200	25.0500	25.8200	-3.836%	15	1,967	+34.198%
2026-04-30	24.5500	28.6500	24.4000	26.8500	-5.823%	672	1,967	+29.050%
2026-04-29	29.3000	29.3000	27.9500	28.5100	-4.681%	44	1,956	+21.536%
2026-04-28	30.7000	30.7000	29.9000	29.9100	+0.538%	6	1,985	+15.848%
2026-04-27	28.8500	29.8800	28.8500	29.7500	+3.191%	210	1,984	+16.471%
2026-04-24	30.1000	30.6000	28.8300	28.8300	-9.482%	41	2,129	+20.187%
2026-04-23	30.6900	31.8500	30.6900	31.8500	+0.791%	8	2,125	+8.791%
2026-04-22	32.2000	32.4300	31.5900	31.6000	-3.893%	71	2,118	+9.652%
2026-04-21	32.5600	32.8800	32.5400	32.8800	-3.578%	11	2,163	+5.383%
2026-04-20	34.5000	34.5000	34.0500	34.1000	+3.396%	21	2,163	+1.613%
2026-04-17	32.2600	32.9800	31.7500	32.9800	-4.267%	240	2,161	+5.064%
2026-04-16	35.2500	35.3500	34.2000	34.4500	-0.635%	514	2,033	+0.581%
2026-04-15	34.6700	34.6700	34.6700	34.6700	+0.785%	1	1,639	-0.058%
2026-04-14	35.6000	35.6500	33.4500	34.4000	-10.183%	149	1,638	+0.727%
2026-04-13	39.4500	39.4500	38.3000	38.3000	-1.669%	45	1,594	-9.530%
2026-04-10	39.1300	39.1300	38.9500	38.9500	-6.460%	42	1,577	-11.040%
2026-04-09	43.6000	43.6000	41.5000	41.6400	-10.930%	24	1,549	-16.787%
2026-04-08	46.2000	46.7500	46.1600	46.7500	-10.441%	19	1,527	-25.882%
2026-04-06	52.2000	52.2000	52.2000	52.2000	-3.244%	1	1,510	-33.621%
2026-04-02	53.9000	53.9500	53.9000	53.9500	+0.279%	2	1,510	-35.774%
2026-03-31	55.8100	55.8100	53.6000	53.8000	-7.639%	11	1,510	-35.595%
2026-03-30	58.9300	59.0000	58.0000	58.2500	+11.334%	50	1,501	-40.515%
2026-03-26	52.3200	52.3200	52.3200	52.3200	-6.321%	35	1,451	-33.773%
2026-03-20	56.2500	56.2500	55.8500	55.8500	+2.477%	11	1,420	-37.959%
2026-03-19	54.5000	54.5000	54.5000	54.5000	+2.463%	5	1,423	-36.422%
2026-03-18	51.1000	53.2000	51.1000	53.1900	+4.315%	7	1,423	-34.856%
2026-03-17	51.1000	51.3100	50.9900	50.9900	-7.392%	119	1,424	-32.045%
2026-03-13	55.0600	55.0600	55.0600	55.0600	+2.152%	1	1,432	-37.069%
2026-03-12	53.9000	53.9000	53.9000	53.9000	+2.745%	1	1,433	-35.714%
2026-03-11	52.5400	52.5500	52.4600	52.4600	-0.076%	3	1,433	-33.950%
2026-03-06	52.5000	52.5000	52.5000	52.5000	+2.339%	1	1,447	-34.000%
2026-03-05	51.3000	51.3000	51.3000	51.3000	+0.490%	5	1,447	-32.456%
2026-03-04	51.7500	51.7500	51.0500	51.0500	-9.806%	20	1,452	-32.125%
2026-03-02	56.6000	56.6000	56.6000	56.6000	+3.796%	5	1,452	-38.781%
2026-02-25	54.5300	54.5300	54.5300	54.5300	-7.104%	1	1,457	-36.457%
2026-02-23	56.0100	58.7000	56.0100	58.7000	+6.630%	22	1,457	-40.971%
2026-02-20	55.6500	55.6500	54.9800	55.0500	-5.298%	28	1,438	-37.057%
2026-02-19	58.4600	58.4600	58.1300	58.1300	+1.537%	21	1,432	-40.392%
2026-02-18	58.8000	58.8000	56.8300	57.2500	-4.979%	22	1,421	-39.476%
2026-02-17	61.0000	61.0000	60.2500	60.2500	-3.026%	2	1,431	-42.490%
2026-02-13	62.1400	62.1400	62.1300	62.1300	+5.988%	2	1,429	-44.230%
2026-02-11	58.6200	58.6200	58.6200	58.6200	+7.956%	1	1,429	-40.890%
2026-02-10	55.8300	55.9700	54.2400	54.3000	-1.452%	6	1,428	-36.188%
2026-02-09	55.1300	55.1300	55.1000	55.1000	-3.163%	3	1,430	-37.114%
2026-02-06	58.3000	58.3000	56.9000	56.9000	+15.533%	10	1,431	-39.104%
2026-02-05	49.3600	49.3600	49.2500	49.2500	+19.597%	2	1,422	-29.645%
2026-02-04	41.1800	41.1800	41.1800	41.1800	-0.579%	20	1,421	-15.857%
2026-02-03	40.5500	41.4200	40.4500	41.4200	+8.401%	253	1,671	-16.345%
2026-01-29	38.2100	38.2100	38.2100	38.2100	+3.860%	3	1,520	-9.317%
2026-01-28	36.7900	36.7900	36.7900	36.7900	-3.817%	1	1,520	-5.817%
2026-01-27	38.5000	38.5000	38.2500	38.2500	-1.418%	15	1,521	-9.412%
2026-01-23	38.4500	38.8000	38.4500	38.8000	-4.668%	6	1,507	-10.696%
2026-01-22	40.6500	40.7000	40.6500	40.7000	-8.744%	2	1,501	-14.865%
2026-01-21	44.4500	44.6000	44.4500	44.6000	+8.279%	15	1,500	-22.309%
2026-01-20	41.1900	41.1900	41.1900	41.1900	+4.094%	1	1,500	-15.878%
2026-01-16	39.8800	39.8800	39.5700	39.5700	-1.518%	34	1,495	-12.434%
2026-01-14	40.1800	40.1800	40.1800	40.1800	+6.016%	1	1,495	-13.763%
2026-01-13	36.5700	37.9000	36.5700	37.9000	+6.162%	2	1,494	-8.575%
2026-01-12	35.7000	35.7000	35.7000	35.7000	-2.725%	5	1,492	-2.941%
2026-01-08	37.2700	37.2700	36.7000	36.7000	-1.185%	753	1,487	-5.586%
2026-01-07	37.9300	37.9300	37.1300	37.1400	-6.448%	802	907	-6.704%
2026-01-06	39.7000	39.7000	39.7000	39.7000	-6.698%	1	789	-12.720%
2026-01-05	43.1000	43.1000	42.5500	42.5500	-5.967%	17	771	-18.566%
2026-01-02	45.2500	45.2500	45.2500	45.2500	+7.329%	15	771	-23.425%
2025-12-24	42.1600	42.1600	42.1600	42.1600	-1.953%	1	770	-17.813%
2025-12-23	42.6000	43.0000	42.6000	43.0000	-6.114%	10	770	-19.419%
2025-12-18	45.7500	45.8500	45.7500	45.8000	+3.386%	5	765	-24.345%
2025-12-10	44.3000	44.3000	44.3000	44.3000	-1.094%	50	760	-21.783%
2025-12-05	44.7900	44.7900	44.7900	44.7900	+0.720%	1	760	-22.639%
2025-12-03	44.9500	44.9500	44.4700	44.4700	+3.203%	7	760	-22.082%
2025-12-02	43.0700	43.0900	43.0700	43.0900	-2.046%	5	765	-19.587%
2025-12-01	43.1500	43.9900	43.1500	43.9900	-3.742%	13	768	-21.232%
2025-11-26	45.3000	45.7000	45.2000	45.7000	-15.527%	4	756	-24.179%
2025-11-21	54.1000	54.1000	54.1000	54.1000	+8.526%	1	756	-35.952%
2025-11-19	49.9900	50.0500	49.8500	49.8500	-0.040%	6	755	-30.491%
2025-11-18	48.3900	49.8700	48.3900	49.8700	+8.934%	23	750	-30.519%
2025-11-17	45.1000	45.8100	45.0700	45.7800	+4.640%	25	752	-24.312%
2025-11-14	43.9500	43.9900	43.7500	43.7500	+2.748%	9	739	-20.800%
2025-11-13	40.7000	42.5800	40.7000	42.5800	+15.050%	4	732	-18.624%
2025-11-11	37.0100	37.0100	37.0100	37.0100	-0.591%	1	729	-6.377%
2025-11-10	37.4100	37.4500	37.1500	37.2300	+0.949%	22	729	-6.930%
2025-11-05	36.8800	36.8800	36.8800	36.8800	+2.246%	1	728	-6.047%
2025-11-04	35.1200	36.0700	35.1200	36.0700	+4.399%	6	728	-3.937%
2025-11-03	33.5500	34.5700	33.5500	34.5500	-8.258%	7	728	+0.289%
2025-10-31	36.2800	37.8300	36.2800	37.6600	-21.246%	14	728	-7.993%
2025-10-30	46.1500	47.8200	46.1500	47.8200	+6.243%	11	726	-27.541%
2025-10-29	44.4600	45.4600	44.4400	45.0100	-0.067%	23	722	-23.017%
2025-10-28	45.0100	45.6000	44.8100	45.0400	+0.536%	21	717	-23.068%
2025-10-27	44.0500	45.0200	43.8500	44.8000	-2.354%	38	724	-22.656%
2025-10-24	46.3000	46.5000	45.4600	45.8800	-5.558%	18	724	-24.477%
2025-10-23	48.4200	48.7100	48.1400	48.5800	-2.548%	20	726	-28.674%
2025-10-22	49.2000	49.8500	49.2000	49.8500	+6.064%	3	726	-30.491%
2025-10-21	48.5000	48.5000	46.9200	47.0000	-7.170%	37	725	-26.277%
2025-10-20	51.5600	51.8400	50.4500	50.6300	-6.690%	61	716	-31.562%
2025-10-17	54.0800	54.2900	54.0200	54.2600	+2.765%	4	714	-36.141%
2025-10-16	50.3900	52.8000	50.3900	52.8000	+1.421%	5	714	-34.375%
2025-10-15	50.8200	52.2900	50.7400	52.0600	+5.321%	12	713	-33.442%
2025-10-14	49.2300	49.4300	49.2300	49.4300	+1.771%	2	712	-29.901%
2025-10-13	48.0800	48.5700	47.9500	48.5700	-0.573%	16	713	-28.660%
2025-10-10	48.8500	48.8500	48.8500	48.8500	+8.291%	1	712	-29.069%
2025-10-09	45.5700	46.2500	45.0300	45.1100	+3.132%	27	711	-23.188%
2025-10-08	45.6900	45.8800	43.5900	43.7400	-5.345%	12	702	-20.782%
2025-10-07	46.3300	46.9300	46.1600	46.2100	-2.263%	25	693	-25.016%
2025-10-06	46.9700	47.2800	46.9500	47.2800	+0.510%	8	693	-26.713%
2025-10-03	45.0200	47.0400	45.0200	47.0400	+2.573%	8	693	-26.339%
2025-10-02	46.3300	46.4700	45.7300	45.8600	+0.548%	12	693	-24.444%
2025-10-01	46.5000	46.6900	45.5100	45.6100	-2.103%	6	691	-24.030%
2025-09-30	46.8600	47.2200	46.4300	46.5900	+2.126%	22	691	-25.628%
2025-09-29	45.6000	46.2300	45.5200	45.6200	-1.977%	17	687	-24.046%
2025-09-26	46.8200	47.1500	46.4200	46.5400	-2.145%	10	684	-25.548%
2025-09-25	46.7500	47.5600	46.3100	47.5600	+2.016%	14	683	-27.145%
2025-09-24	46.9100	47.1900	46.4100	46.6200	-0.129%	8	681	-25.676%
2025-09-23	45.5000	46.6800	45.1800	46.6800	+9.835%	5	678	-25.771%
2025-09-22	41.3900	42.5000	41.3900	42.5000	+5.224%	25	677	-18.471%
2025-09-19	39.5600	40.3900	39.2700	40.3900	+0.373%	23	670	-14.211%
2025-09-18	40.2100	40.4800	39.8600	40.2400	-1.973%	18	665	-13.892%
2025-09-17	40.7500	41.4700	40.7500	41.0500	+4.188%	60	663	-15.591%
2025-09-16	39.2100	39.4300	39.1600	39.4000	-3.550%	38	622	-12.056%
2025-09-15	40.3200	40.8500	40.0400	40.8500	-1.685%	13	593	-15.177%
2025-09-12	41.2100	41.7700	41.1800	41.5500	+2.719%	16	592	-16.606%
2025-09-11	40.7300	40.9900	40.3100	40.4500	-1.197%	14	592	-14.339%
2025-09-10	39.1500	40.9400	39.1500	40.9400	+9.936%	22	592	-15.364%
2025-09-09	37.6800	37.9300	37.0600	37.2400	-2.206%	6	587	-6.955%
2025-09-08	37.7100	38.1900	37.7100	38.0800	-3.227%	20	587	-9.007%
2025-09-05	39.4100	39.6900	39.2100	39.3500	-8.018%	4	583	-11.944%
2025-09-03	41.5500	42.8900	41.5500	42.7800	+0.968%	12	582	-19.004%
2025-09-02	42.3100	42.4900	42.1600	42.3700	+4.231%	6	580	-18.220%
2025-08-29	40.5100	40.7500	40.5100	40.6500	+4.552%	6	580	-14.760%
2025-08-28	38.8800	38.8800	38.8800	38.8800	-4.425%	1	580	-10.880%
2025-08-27	40.5400	40.7100	40.3600	40.6800	-0.925%	10	579	-14.823%
2025-08-26	40.6700	41.0600	40.6700	41.0600	+1.760%	4	580	-15.611%
2025-08-25	40.3500	40.3500	40.3500	40.3500	-2.134%	20	581	-14.126%
2025-08-22	41.2300	41.2300	41.2300	41.2300	+5.152%	1	581	-15.959%
2025-08-18	40.0700	40.0700	39.2100	39.2100	+0.153%	10	582	-11.630%
2025-08-14	39.2200	39.2200	39.1500	39.1500	-19.195%	2	582	-11.494%
2025-08-05	47.7000	48.4500	47.4000	48.4500	-2.906%	80	582	-28.483%
2025-08-04	50.0500	50.0500	49.9000	49.9000	+7.543%	2	530	-30.561%
2025-08-01	46.1500	46.4000	46.1500	46.4000	+21.625%	2	530	-25.323%
2025-07-31	39.3500	39.3500	38.1500	38.1500	-4.744%	3	531	-9.174%
2025-07-30	40.0000	40.0500	40.0000	40.0500	+0.376%	2	529	-13.483%
2025-07-29	39.7500	40.2500	39.7500	39.9000	+4.123%	48	529	-13.158%
2025-07-28	38.3200	38.3200	38.3200	38.3200	-3.354%	8	492	-9.577%
2025-07-24	38.9500	39.7400	38.9500	39.6500	-8.408%	102	484	-12.610%
2025-07-18	43.7500	43.7500	43.2900	43.2900	-2.280%	3	383	-19.958%
2025-07-17	44.4400	44.4400	44.3000	44.3000	-1.446%	2	382	-21.783%
2025-07-16	45.1000	45.1000	44.9500	44.9500	+3.643%	4	381	-22.914%
2025-07-15	43.4600	43.6300	43.3200	43.3700	-1.900%	18	381	-20.106%
2025-07-14	44.8800	44.8800	44.2100	44.2100	-5.433%	5	365	-21.624%
2025-07-10	46.7500	46.7500	46.7500	46.7500	+1.741%	3	364	-25.882%
2025-07-09	45.8000	45.9500	45.8000	45.9500	-2.524%	2	364	-24.592%
2025-07-08	47.1200	47.1400	47.1200	47.1400	+1.814%	2	364	-26.496%
2025-07-07	46.3000	46.3000	46.3000	46.3000	-2.690%	1	362	-25.162%
2025-07-02	47.5800	47.5800	47.5800	47.5800	+0.211%	1	361	-27.175%
2025-06-30	47.4800	47.4800	47.4800	47.4800	-5.924%	3	360	-27.022%
2025-06-26	50.6000	50.6000	50.4700	50.4700	-1.809%	3	360	-31.345%
2025-06-18	49.8000	51.4000	49.8000	51.4000	+0.646%	252	110	-32.588%
2025-06-17	50.5000	51.1000	50.4000	51.0700	-5.426%	4	110	-32.152%
2025-05-14	54.0000	54.0000	54.0000	54.0000	+4.126%	1	110	-35.833%
2025-05-13	51.8600	51.8600	51.8600	51.8600	-5.520%	1	110	-33.185%
2025-05-12	54.8900	54.8900	54.8900	54.8900	-18.379%	1	110	-36.874%
2025-05-07	67.2500	67.2500	67.2500	67.2500	+1.601%	1	110	-48.476%
2025-05-01	66.1900	66.1900	66.1900	66.1900	-8.729%	1	110	-47.651%
2025-04-30	72.5200	72.5200	72.5200	72.5200	+3.305%	2	109	-52.220%
2025-04-28	70.1000	70.2300	70.1000	70.2000	-5.135%	8	109	-50.641%
2025-04-15	74.0000	74.0000	74.0000	74.0000	+1.162%	2	108	-53.176%
2025-04-03	75.0100	76.6000	73.1500	73.1500	+13.323%	26	109	-52.632%
2025-03-19	64.8900	64.9000	64.5500	64.5500	+2.509%	4	102	-46.321%
2025-03-17	62.9700	62.9700	62.9700	62.9700	-3.138%	1	102	-44.974%
2025-03-11	65.0100	65.0100	65.0100	65.0100	+6.225%	1	103	-46.701%
2025-03-06	61.2000	61.2000	61.2000	61.2000	+19.953%	1	102	-43.382%
2025-02-26	51.2400	52.1200	50.8900	51.0200	+1.979%	50	101	-32.085%
2025-02-21	50.0300	50.0300	50.0300	50.0300	+9.307%	4	51	-30.742%
2025-02-19	45.7700	45.7700	45.7700	45.7700	+0.329%	40	49	-24.295%
2025-02-18	45.6200	45.6200	45.6200	45.6200	+8.619%	1	9	-24.046%
2025-02-11	42.0500	42.0500	42.0000	42.0000	-1.176%	4	8	-17.500%
2025-02-10	42.5000	42.5000	42.5000	42.5000	-3.584%	1	4	-18.471%
2025-02-07	42.1000	44.0800	42.1000	44.0800	+6.861%	6	4	-21.393%
2025-02-06	41.1800	41.2500	40.9600	41.2500	-0.602%	6	4	-16.000%
2025-02-05	41.5000	41.5000	41.5000	41.5000	+2.343%	1	2	-16.506%
2025-02-04	40.5500	40.5500	40.5500	40.5500	-4.812%	1	2	-14.550%
2025-01-30	42.3700	42.6000	42.3700	42.6000	-7.592%	2	1	-18.662%
2025-01-17	45.9500	46.1000	45.9500	46.1000	-8.259%	4	1	-24.837%
2025-01-14	50.1000	50.2500	50.1000	50.2500	-0.888%	2	1	-31.045%
2025-01-13	50.2700	50.7000	50.2700	50.7000	0.000%	2	0	-31.657%