Dark

AMZN20270617P255
AMZN Jun 17 2027 255.00 Put (AMZN270617P00255000)
option OPRA

EOD

Aug 20, 2026

26.26+5.887%(+1.46)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.7200	26.4100	25.7200	26.2600	+5.887%	7	1,889	0.000%
2026-08-19	24.8000	24.8000	24.8000	24.8000	-4.689%	1	1,891	+5.887%
2026-08-18	26.6300	26.6300	26.0200	26.0200	+0.853%	6	1,890	+0.922%
2026-08-17	25.8000	25.8000	25.8000	25.8000	+7.590%	11	1,889	+1.783%
2026-08-12	23.9500	24.0100	23.8600	23.9800	+7.534%	5	1,889	+9.508%
2026-08-11	22.3000	22.3000	22.3000	22.3000	+2.765%	8	1,891	+17.758%
2026-08-10	21.2500	21.8500	21.2500	21.7000	-6.061%	131	1,891	+21.014%
2026-08-05	22.3000	23.1000	22.3000	23.1000	+1.538%	6	1,930	+13.680%
2026-08-04	22.8500	22.8500	22.2000	22.7500	+9.639%	22	1,928	+15.429%
2026-08-03	20.2000	20.7500	20.2000	20.7500	-15.650%	16	1,916	+26.554%
2026-07-31	24.7000	24.7000	23.7500	24.6000	-35.770%	38	1,909	+6.748%
2026-07-30	38.2500	38.3500	37.7500	38.3000	-5.315%	75	1,929	-31.436%
2026-07-29	42.3200	42.3400	40.4500	40.4500	-1.221%	12	1,858	-35.080%
2026-07-28	41.0000	41.0500	40.9500	40.9500	+0.986%	12	1,846	-35.873%
2026-07-27	39.6000	40.9500	39.5000	40.5500	-0.977%	68	1,834	-35.240%
2026-07-24	41.3000	41.3000	40.1500	40.9500	-1.159%	75	1,794	-35.873%
2026-07-23	41.2700	41.4300	41.2700	41.4300	+15.404%	2	1,783	-36.616%
2026-07-22	35.9000	35.9000	35.9000	35.9000	+4.665%	3	1,784	-26.852%
2026-07-21	34.5700	34.5700	34.3000	34.3000	+1.031%	55	1,784	-23.440%
2026-07-20	34.5000	34.5000	33.3000	33.9500	-3.960%	126	1,781	-22.651%
2026-07-17	35.0200	35.4500	35.0200	35.3500	+2.464%	1,150	1,809	-25.714%
2026-07-16	32.8000	34.5000	32.8000	34.5000	+6.481%	3	791	-23.884%
2026-07-15	32.5000	32.5000	32.1500	32.4000	-10.867%	49	791	-18.951%
2026-07-10	36.3500	36.3500	36.3500	36.3500	-2.937%	1	795	-27.758%
2026-07-09	37.8500	37.8500	37.4500	37.4500	-0.926%	68	794	-29.880%
2026-07-08	37.8000	37.8000	37.8000	37.8000	+3.562%	2	820	-30.529%
2026-07-07	37.2500	37.9000	36.5000	36.5000	-1.084%	61	818	-28.055%
2026-07-06	37.2000	37.2000	36.9000	36.9000	-0.539%	13	763	-28.835%
2026-07-02	37.2000	37.2000	37.1000	37.1000	-2.497%	25	735	-29.218%
2026-07-01	38.3700	38.3800	37.3600	38.0500	-4.637%	84	735	-30.986%
2026-06-30	39.9000	39.9000	39.9000	39.9000	+3.234%	12	702	-34.185%
2026-06-29	38.1200	38.7500	37.5000	38.6500	-13.244%	24	699	-32.057%
2026-06-25	44.5500	44.5500	44.5500	44.5500	+9.031%	4	715	-41.055%
2026-06-24	40.8600	40.8600	40.8600	40.8600	-1.423%	1	715	-35.732%
2026-06-23	41.9500	41.9500	41.4500	41.4500	-2.125%	16	715	-36.647%
2026-06-22	42.6000	42.6700	42.1000	42.3500	+10.864%	101	709	-37.993%
2026-06-18	38.2500	38.2500	38.2000	38.2000	+1.731%	9	682	-31.257%
2026-06-17	37.5500	37.5500	37.5500	37.5500	+4.306%	1	682	-30.067%
2026-06-15	36.2300	36.2300	36.0000	36.0000	-11.765%	9	682	-27.056%
2026-06-11	39.8400	40.8000	39.8400	40.8000	+7.652%	45	673	-35.637%
2026-06-09	36.2100	38.2000	36.2100	37.9000	+1.067%	65	699	-30.712%
2026-06-08	35.7800	37.5000	35.7800	37.5000	+5.013%	9	672	-29.973%
2026-06-05	33.5000	36.3400	33.1500	35.7100	+1.047%	182	669	-26.463%
2026-06-03	33.0000	35.5000	33.0000	35.3400	+12.369%	38	619	-25.693%
2026-06-02	31.9000	31.9000	31.4500	31.4500	+9.012%	3	604	-16.502%
2026-06-01	28.8000	28.8500	28.8000	28.8500	+10.962%	2	604	-8.977%
2026-05-29	26.0000	26.0000	26.0000	26.0000	-1.141%	5	605	+1.000%
2026-05-27	26.3000	26.3000	26.3000	26.3000	-12.099%	5	605	-0.152%
2026-05-19	29.9200	29.9200	29.9200	29.9200	+7.048%	1	605	-12.233%
2026-05-18	27.9500	27.9500	27.9500	27.9500	-2.850%	1	605	-6.047%
2026-05-15	28.6000	28.7700	28.6000	28.7700	+6.162%	11	605	-8.724%
2026-05-14	26.8700	27.1000	26.8700	27.1000	+1.765%	2	604	-3.100%
2026-05-13	26.7700	26.8000	26.6300	26.6300	+0.113%	31	588	-1.389%
2026-05-11	26.6400	26.6400	26.6000	26.6000	+2.308%	41	588	-1.278%
2026-05-08	26.0900	26.1500	26.0000	26.0000	-0.459%	4	547	+1.000%
2026-05-07	25.6100	26.1200	25.6100	26.1200	+4.857%	2	546	+0.536%
2026-05-06	24.9100	24.9100	24.9100	24.9100	-3.074%	1	545	+5.420%
2026-05-05	24.7400	25.7000	24.7400	25.7000	-4.104%	4	544	+2.179%
2026-05-04	26.3700	26.8000	26.3700	26.8000	-4.183%	14	540	-2.015%
2026-05-01	27.4300	27.9700	27.2000	27.9700	-5.025%	18	540	-6.114%
2026-04-30	30.5000	31.2700	29.4500	29.4500	-3.915%	122	540	-10.832%
2026-04-29	30.6500	30.6500	30.6500	30.6500	-5.196%	1	545	-14.323%
2026-04-28	32.5000	32.5000	32.3300	32.3300	+1.031%	102	545	-18.775%
2026-04-27	32.0000	32.0000	32.0000	32.0000	+0.566%	3	545	-17.938%
2026-04-24	32.8000	32.8000	31.8200	31.8200	-7.446%	75	545	-17.473%
2026-04-23	34.0000	34.7600	34.0000	34.3800	+0.703%	11	547	-23.618%
2026-04-22	34.1400	34.1400	34.1400	34.1400	-4.796%	52	540	-23.081%
2026-04-17	34.0400	35.8600	34.0400	35.8600	-5.258%	120	518	-26.771%
2026-04-16	37.8500	37.8500	37.8500	37.8500	+2.159%	1	523	-30.621%
2026-04-15	37.0500	37.0500	37.0500	37.0500	-1.068%	5	522	-29.123%
2026-04-14	38.2700	38.3900	37.4500	37.4500	-10.407%	10	517	-29.880%
2026-04-13	41.9000	41.9000	41.8000	41.8000	+0.048%	2	511	-37.177%
2026-04-10	41.4000	41.7800	41.4000	41.7800	-24.924%	2	511	-37.147%
2026-04-06	55.6500	55.6500	55.6500	55.6500	-6.471%	1	510	-52.812%
2026-03-31	59.5000	59.5000	59.5000	59.5000	-5.929%	2	509	-55.866%
2026-03-30	63.2500	63.2500	63.2500	63.2500	+8.677%	5	509	-58.482%
2026-03-12	58.2000	58.2000	58.2000	58.2000	+6.711%	1	512	-54.880%
2026-03-10	54.5400	54.5400	54.5400	54.5400	-2.346%	1	512	-51.852%
2026-03-06	55.8000	55.8500	55.8000	55.8500	+2.196%	2	515	-52.981%
2026-03-05	54.6500	54.6500	54.6500	54.6500	-6.581%	2	514	-51.949%
2026-02-20	58.4800	58.5000	57.8000	58.5000	-9.020%	19	513	-55.111%
2026-02-13	65.2000	65.2000	64.3000	64.3000	+8.249%	22	491	-59.160%
2026-02-06	62.8700	62.8700	59.4000	59.4000	+16.814%	12	491	-55.791%
2026-02-05	50.8500	50.8500	50.8500	50.8500	+16.495%	1	479	-48.358%
2026-02-03	43.6500	43.6500	43.6500	43.6500	+3.191%	3	478	-39.840%
2026-01-30	42.3000	42.3000	42.3000	42.3000	+3.297%	1	476	-37.920%
2026-01-29	40.9500	40.9500	40.9500	40.9500	-2.616%	3	476	-35.873%
2026-01-27	42.0500	42.0500	42.0500	42.0500	-11.380%	3	473	-37.551%
2026-01-21	47.4500	47.4500	47.4500	47.4500	+18.684%	2	470	-44.658%
2026-01-07	39.9800	39.9800	39.9800	39.9800	-2.985%	1	470	-34.317%
2026-01-06	41.2100	41.2100	41.2100	41.2100	-9.429%	1	469	-36.278%
2026-01-05	46.5000	46.5000	45.5000	45.5000	+0.597%	5	463	-42.286%
2025-12-23	45.2300	45.2300	45.2300	45.2300	-6.665%	1	463	-41.941%
2025-12-12	48.5000	48.5000	48.4600	48.4600	+0.958%	100	462	-45.811%
2025-12-11	48.0000	48.0000	48.0000	48.0000	-3.421%	1	362	-45.292%
2025-12-04	49.7000	49.7000	49.7000	49.7000	+6.882%	1	361	-47.163%
2025-12-01	46.4500	46.5000	46.4500	46.5000	-1.379%	158	360	-43.527%
2025-11-28	47.1500	47.1500	47.1500	47.1500	-3.083%	1	202	-44.305%
2025-11-26	48.2500	48.6500	48.2500	48.6500	+21.473%	3	198	-46.023%
2025-11-10	39.5500	40.0500	39.5500	40.0500	+1.624%	3	198	-34.432%
2025-11-05	39.6500	39.8100	39.4100	39.4100	+6.600%	5	196	-33.367%
2025-11-03	36.6300	37.3300	36.6300	36.9700	-8.963%	4	194	-28.969%
2025-10-31	39.7700	40.6100	39.7700	40.6100	-19.901%	4	194	-35.336%
2025-10-30	50.4400	50.7000	50.4400	50.7000	+6.000%	2	194	-48.205%
2025-10-29	47.4500	48.4200	46.7500	47.8300	+2.223%	22	194	-45.097%
2025-10-28	48.5300	48.7100	46.6800	46.7900	-1.908%	10	193	-43.877%
2025-10-27	47.7100	48.0800	47.5400	47.7000	-2.653%	18	194	-44.948%
2025-10-24	49.1500	49.2100	48.3800	49.0000	-5.131%	10	194	-46.408%
2025-10-23	51.9000	51.9500	51.4000	51.6500	+2.929%	23	194	-49.158%
2025-10-21	52.2000	52.2000	50.1400	50.1800	-6.381%	9	195	-47.668%
2025-10-20	54.7700	54.9300	53.6000	53.6000	-5.584%	5	192	-51.007%
2025-10-17	56.4800	56.7700	56.4800	56.7700	+5.208%	2	193	-53.743%
2025-10-16	53.6700	53.9600	53.6700	53.9600	+2.216%	2	193	-51.334%
2025-10-14	52.4200	52.7900	52.4200	52.7900	+2.207%	4	193	-50.256%
2025-10-13	51.0200	51.7300	51.0200	51.6500	-1.918%	22	193	-49.158%
2025-10-10	52.3600	52.6600	52.3600	52.6600	+9.457%	2	198	-50.133%
2025-10-09	48.6500	49.3200	47.9700	48.1100	+1.605%	28	198	-45.417%
2025-10-08	47.8700	48.0800	46.5900	47.3500	-4.343%	14	201	-44.541%
2025-10-07	49.7900	50.0100	49.5000	49.5000	-0.662%	9	201	-46.949%
2025-10-06	50.1000	50.3300	49.5500	49.8300	-0.796%	11	201	-47.301%
2025-10-03	48.0200	50.2300	48.0200	50.2300	+2.447%	27	205	-47.720%
2025-10-02	49.4000	49.6400	48.8000	49.0300	+0.327%	6	210	-46.441%
2025-10-01	49.7100	50.0000	48.7300	48.8700	-3.132%	10	210	-46.266%
2025-09-30	49.7800	50.4600	49.7800	50.4500	+3.913%	10	212	-47.948%
2025-09-29	48.7600	49.3100	48.5500	48.5500	-2.900%	11	213	-45.911%
2025-09-26	50.0800	50.3300	49.8300	50.0000	-3.007%	4	214	-47.480%
2025-09-25	49.8100	51.5500	49.8100	51.5500	+3.764%	8	215	-49.059%
2025-09-24	49.4400	49.6800	49.4400	49.6800	+0.750%	2	217	-47.142%
2025-09-23	48.3300	49.3100	48.3300	49.3100	+9.553%	10	217	-46.745%
2025-09-22	44.7500	45.0300	43.8300	45.0100	+4.918%	21	218	-41.657%
2025-09-19	42.4900	42.9000	42.1900	42.9000	-0.625%	18	218	-38.788%
2025-09-18	42.7200	43.1900	42.7200	43.1700	-2.463%	14	221	-39.171%
2025-09-17	44.1900	44.4800	43.7700	44.2600	+5.381%	14	221	-40.669%
2025-09-16	42.0000	42.1400	41.9100	42.0000	-3.956%	4	222	-37.476%
2025-09-15	43.1100	43.7300	43.1100	43.7300	-3.316%	10	222	-39.950%
2025-09-12	44.0800	45.2300	44.0700	45.2300	+4.578%	14	221	-41.941%
2025-09-10	42.4700	43.3800	42.4700	43.2500	+8.532%	8	215	-39.283%
2025-09-09	40.4200	40.7800	39.7000	39.8500	-1.896%	8	215	-34.103%
2025-09-08	40.3700	40.9000	40.3700	40.6200	-2.707%	8	215	-35.352%
2025-09-05	41.7300	41.8700	41.6600	41.7500	-7.263%	45	215	-37.102%
2025-09-03	45.6100	45.9100	44.8800	45.0200	-0.574%	8	194	-41.670%
2025-09-02	45.3000	45.5600	45.2200	45.2800	+3.332%	18	193	-42.005%
2025-08-29	43.5000	43.8200	43.5000	43.8200	+0.898%	8	192	-40.073%
2025-08-27	43.1200	43.6900	43.1200	43.4300	-1.183%	12	192	-39.535%
2025-08-26	43.6100	43.9800	43.6100	43.9500	-13.824%	6	191	-40.250%
2025-08-05	50.9500	51.0000	50.9500	51.0000	-4.225%	2	191	-48.510%
2025-08-04	53.4000	53.4000	53.2500	53.2500	+7.251%	2	191	-50.685%
2025-08-01	49.4500	49.6500	49.4500	49.6500	+15.331%	2	191	-47.110%
2025-07-30	43.0000	43.0500	43.0000	43.0500	+0.796%	2	191	-39.001%
2025-07-29	42.7000	43.2000	42.7000	42.7100	+2.422%	86	191	-38.516%
2025-07-28	41.5500	41.7000	41.5500	41.7000	-8.251%	2	113	-37.026%
2025-07-22	45.3500	45.4500	45.3500	45.4500	-1.942%	2	113	-42.222%
2025-07-18	46.3000	46.3500	46.3000	46.3500	-3.438%	2	113	-43.344%
2025-07-16	48.2000	48.2000	48.0000	48.0000	+3.404%	4	113	-45.292%
2025-07-15	46.4600	46.6800	46.2300	46.4200	-1.444%	13	113	-43.430%
2025-07-14	47.2000	47.2000	47.1000	47.1000	-4.404%	2	123	-44.246%
2025-07-10	49.3200	49.3200	49.2700	49.2700	-0.162%	3	123	-46.702%
2025-07-03	49.1000	49.3500	49.1000	49.3500	-9.615%	2	125	-46.788%
2025-06-24	54.6000	54.6000	54.6000	54.6000	-5.699%	1	125	-51.905%
2025-06-23	57.9000	57.9000	57.9000	57.9000	+6.886%	1	124	-54.646%
2025-06-17	53.7100	54.2000	53.4800	54.1700	+1.252%	20	124	-51.523%
2025-06-11	53.5000	53.5000	53.5000	53.5000	-0.187%	1	126	-50.916%
2025-06-10	53.6000	53.6000	53.6000	53.6000	-5.317%	1	125	-51.007%
2025-05-12	56.9500	57.1800	55.6000	56.6100	-16.945%	45	125	-53.612%
2025-05-09	69.5300	69.5700	68.0200	68.1600	-17.761%	470	146	-61.473%
2025-04-07	82.8800	82.8800	82.8800	82.8800	+24.444%	2	10	-68.316%
2025-03-17	64.9000	66.6000	64.9000	66.6000	+10.028%	2	10	-60.571%
2025-03-04	65.0000	65.0000	60.5300	60.5300	+4.362%	2	10	-56.617%
2025-02-27	58.0000	58.0000	58.0000	58.0000	+24.839%	1	7	-54.724%
2025-02-07	46.4600	46.4600	46.4600	46.4600	+5.591%	2	7	-43.478%
2025-02-06	44.0000	44.0000	44.0000	44.0000	-3.930%	3	6	-40.318%
2025-01-30	46.2500	46.4200	45.5400	45.8000	+3.855%	12	14	-42.664%
2025-01-29	43.9200	44.1000	43.9200	44.1000	-7.450%	3	14	-40.454%
2025-01-21	47.6500	47.6500	47.6500	47.6500	-3.873%	1	16	-44.890%
2025-01-17	49.9000	49.9000	49.4000	49.5700	-8.627%	10	11	-47.024%
2025-01-14	52.4600	54.2500	52.4600	54.2500	+1.687%	7	11	-51.594%
2025-01-13	53.1500	53.8800	53.1500	53.3500	0.000%	6	6	-50.778%