Dark

AMZN20270617P260
AMZN Jun 17 2027 260.00 Put (AMZN270617P00260000)
option OPRA

EOD

Aug 20, 2026

28.20+3.867%(+1.05)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	27.9500	28.8500	27.7000	28.2000	+3.867%	19	3,429	0.000%
2026-08-19	28.9000	28.9300	27.1100	27.1500	-7.021%	509	3,438	+3.867%
2026-08-18	28.4100	29.2000	28.2500	29.2000	+0.690%	176	3,141	-3.425%
2026-08-17	28.1700	29.3100	28.1700	29.0000	+5.225%	33	3,023	-2.759%
2026-08-14	27.5000	27.6000	27.0600	27.5600	+0.291%	287	3,012	+2.322%
2026-08-13	26.7000	27.4800	26.7000	27.4800	+4.686%	36	3,032	+2.620%
2026-08-12	25.6500	26.3500	25.6500	26.2500	+4.540%	238	2,999	+7.429%
2026-08-11	24.4500	25.1100	24.4500	25.1100	+5.949%	8	2,861	+12.306%
2026-08-10	24.2700	24.4600	23.2000	23.7000	-3.854%	101	2,853	+18.987%
2026-08-07	24.8800	24.8800	24.6500	24.6500	-5.736%	14	2,840	+14.402%
2026-08-06	26.2500	26.2500	26.1500	26.1500	0.000%	4	2,831	+7.839%
2026-08-05	26.0500	26.3000	26.0000	26.1500	+6.517%	1,541	2,829	+7.839%
2026-08-04	24.4700	24.7800	24.4000	24.5500	+7.912%	57	1,810	+14.868%
2026-08-03	23.2600	23.2600	21.5600	22.7500	-12.534%	51	1,804	+23.956%
2026-07-31	28.7500	28.7500	26.0100	26.0100	-36.093%	312	1,803	+8.420%
2026-07-30	41.3500	41.5900	40.7000	40.7000	-9.616%	90	1,734	-30.713%
2026-07-28	45.0300	45.0300	45.0300	45.0300	+1.993%	1	1,732	-37.375%
2026-07-27	44.2000	44.2000	44.1500	44.1500	-0.339%	2	1,731	-36.127%
2026-07-24	44.2500	44.3000	43.2000	44.3000	+0.181%	63	1,724	-36.343%
2026-07-23	44.5700	44.8500	43.4500	44.2200	+14.116%	53	1,721	-36.228%
2026-07-22	37.6000	38.7500	37.6000	38.7500	+5.213%	44	1,724	-27.226%
2026-07-21	37.4200	37.4200	36.7400	36.8300	+0.683%	30	1,724	-23.432%
2026-07-20	36.1500	36.7700	36.1500	36.5800	-4.938%	66	1,724	-22.909%
2026-07-17	37.5000	38.6000	37.5000	38.4800	+9.225%	51	1,716	-26.715%
2026-07-16	35.2300	35.2300	35.2300	35.2300	+0.171%	1	1,707	-19.955%
2026-07-15	35.1700	35.1700	35.1700	35.1700	-7.325%	2	1,706	-19.818%
2026-07-14	39.1500	39.1500	37.9500	37.9500	-1.429%	15	1,704	-25.692%
2026-07-13	38.5000	38.5000	38.5000	38.5000	-2.532%	1	1,693	-26.753%
2026-07-10	39.2000	39.5000	39.0400	39.5000	0.000%	7	1,692	-28.608%
2026-07-09	41.2500	41.2500	39.5000	39.5000	-2.637%	8	1,691	-28.608%
2026-07-08	40.8300	41.2500	40.5700	40.5700	+2.970%	9	1,691	-30.491%
2026-07-07	40.4800	40.7000	39.4000	39.4000	-1.253%	12	1,688	-28.426%
2026-07-06	39.8500	39.9000	39.7000	39.9000	-1.238%	35	1,678	-29.323%
2026-07-02	40.0500	40.4900	39.4500	40.4000	+0.198%	84	1,614	-30.198%
2026-07-01	41.8700	41.8700	40.3200	40.3200	-4.681%	111	1,614	-30.060%
2026-06-30	42.3000	42.3000	42.3000	42.3000	+2.421%	5	1,569	-33.333%
2026-06-29	40.4000	41.8500	40.2000	41.3000	-11.940%	37	1,564	-31.719%
2026-06-26	46.9000	46.9000	46.9000	46.9000	-4.965%	11	1,547	-39.872%
2026-06-25	46.5000	49.3500	46.5000	49.3500	+19.782%	283	1,546	-42.857%
2026-06-24	40.8000	41.2000	40.8000	41.2000	-7.124%	27	1,445	-31.553%
2026-06-23	44.9600	45.4200	44.0000	44.3600	-3.144%	580	1,445	-36.429%
2026-06-22	45.7500	45.8000	45.7500	45.8000	+6.512%	2	1,160	-38.428%
2026-06-17	40.3500	43.0000	40.3500	43.0000	+14.058%	2	1,161	-34.419%
2026-06-16	37.7000	37.7000	37.7000	37.7000	-2.205%	2	1,161	-25.199%
2026-06-15	39.2500	39.2900	38.5500	38.5500	-11.052%	34	1,161	-26.848%
2026-06-12	44.8500	44.8500	43.3400	43.3400	+0.791%	4	1,167	-34.933%
2026-06-11	43.0000	43.0000	43.0000	43.0000	-0.693%	4	1,166	-34.419%
2026-06-10	41.5400	43.3000	41.5400	43.3000	+4.716%	14	1,162	-34.873%
2026-06-09	38.3600	41.3500	38.3300	41.3500	+3.401%	51	1,166	-31.802%
2026-06-08	39.1500	39.9900	39.1500	39.9900	+2.198%	4	1,163	-29.482%
2026-06-05	35.8900	39.3400	35.5100	39.1300	+8.544%	67	1,165	-27.933%
2026-06-04	36.1000	36.1000	35.4700	36.0500	-4.377%	67	1,167	-21.775%
2026-06-03	35.1500	37.7000	35.1500	37.7000	+11.046%	3	1,115	-25.199%
2026-06-02	35.0000	35.3000	33.2700	33.9500	+5.961%	24	1,114	-16.937%
2026-06-01	31.3200	32.8500	31.3200	32.0400	+11.366%	15	1,103	-11.985%
2026-05-29	28.4700	29.2000	28.4700	28.7700	+3.303%	7	1,098	-1.981%
2026-05-28	29.0200	29.0200	27.7500	27.8500	-2.520%	14	1,098	+1.257%
2026-05-27	29.2200	29.2200	28.5000	28.5700	-7.089%	20	1,090	-1.295%
2026-05-26	30.8300	31.2400	30.7500	30.7500	+4.237%	19	1,090	-8.293%
2026-05-22	29.0000	29.5000	29.0000	29.5000	-1.139%	16	1,068	-4.407%
2026-05-21	29.8400	29.8400	29.8400	29.8400	-2.228%	10	1,078	-5.496%
2026-05-20	31.5500	31.5500	30.3000	30.5200	-4.774%	21	1,078	-7.602%
2026-05-19	31.8400	33.3500	31.8400	32.0500	+4.739%	125	741	-12.012%
2026-05-18	30.7000	30.7000	29.1500	30.6000	-1.608%	276	741	-7.843%
2026-05-15	31.9700	31.9700	31.1000	31.1000	+5.068%	279	741	-9.325%
2026-05-14	28.9800	29.6500	28.9800	29.6000	+2.564%	26	716	-4.730%
2026-05-13	29.7800	29.7800	28.8600	28.8600	-4.595%	2	723	-2.287%
2026-05-12	30.1200	30.9100	30.0000	30.2500	+4.708%	108	723	-6.777%
2026-05-11	28.0000	28.8900	27.8000	28.8900	+2.629%	30	723	-2.388%
2026-05-08	28.2000	28.2000	28.1500	28.1500	+0.896%	103	724	+0.178%
2026-05-07	27.7000	27.9000	27.7000	27.9000	+3.180%	5	681	+1.075%
2026-05-06	27.0400	27.0400	27.0400	27.0400	-2.978%	10	684	+4.290%
2026-05-05	27.5700	28.2000	27.5700	27.8700	-4.978%	104	674	+1.184%
2026-05-04	29.0300	29.4000	28.1000	29.3300	-2.945%	20	673	-3.853%
2026-05-01	30.1200	30.2200	29.3500	30.2200	-6.728%	76	738	-6.684%
2026-04-30	33.1100	34.0400	32.4000	32.4000	-1.550%	198	738	-12.963%
2026-04-29	33.0000	33.6500	32.6000	32.9100	-5.022%	46	568	-14.312%
2026-04-28	34.7500	34.7500	34.6500	34.6500	+2.062%	18	576	-18.615%
2026-04-27	34.2700	34.7700	33.9500	33.9500	+1.616%	16	558	-16.937%
2026-04-24	34.8000	34.8000	33.4100	33.4100	-10.429%	123	554	-15.594%
2026-04-23	36.8000	37.3000	35.9500	37.3000	+1.359%	31	559	-24.397%
2026-04-22	37.4600	37.4600	36.8000	36.8000	-3.463%	105	550	-23.370%
2026-04-21	38.1000	38.1200	38.1000	38.1200	+2.916%	25	500	-26.023%
2026-04-17	37.4000	37.4000	36.5500	37.0400	-6.394%	14	478	-23.866%
2026-04-16	39.3300	39.5700	39.3300	39.5700	-1.567%	3	481	-28.734%
2026-04-15	40.2000	40.2000	40.2000	40.2000	+2.420%	5	481	-29.851%
2026-04-14	40.2000	40.2000	39.2500	39.2500	-11.400%	18	476	-28.153%
2026-04-13	44.3000	44.3000	44.3000	44.3000	-0.850%	1	475	-36.343%
2026-04-10	44.6800	44.6800	44.6800	44.6800	-12.478%	1	475	-36.885%
2026-04-09	51.0500	51.0500	51.0500	51.0500	-14.703%	1	475	-44.760%
2026-04-07	59.8500	59.8500	59.8500	59.8500	+1.872%	1	475	-52.882%
2026-04-01	58.7000	58.8000	58.7000	58.7500	-6.225%	99	474	-52.000%
2026-03-19	62.6500	62.6500	62.6500	62.6500	+8.017%	2	473	-54.988%
2026-03-18	57.3000	58.0000	57.3000	58.0000	-0.258%	4	473	-51.379%
2026-03-17	58.1500	58.1500	58.1500	58.1500	-1.823%	10	469	-51.505%
2026-03-10	59.2300	59.2300	59.2300	59.2300	+5.018%	4	459	-52.389%
2026-03-05	57.2500	57.2500	56.3900	56.4000	-10.900%	20	460	-50.000%
2026-02-27	63.0500	63.3000	63.0500	63.3000	-2.239%	8	478	-55.450%
2026-02-26	64.0000	64.7500	64.0000	64.7500	+5.473%	11	482	-56.448%
2026-02-20	61.3800	61.3900	61.3800	61.3900	-6.489%	9	482	-54.064%
2026-02-19	65.6500	65.6500	65.6500	65.6500	+0.706%	1	482	-57.045%
2026-02-18	65.2000	65.2000	65.1900	65.1900	-5.316%	10	481	-56.742%
2026-02-12	66.9000	69.5500	66.9000	68.8500	+7.327%	31	471	-59.041%
2026-02-11	64.1500	64.1500	64.1500	64.1500	+4.394%	10	481	-56.041%
2026-02-10	61.4500	61.4500	61.4500	61.4500	-1.994%	15	483	-54.109%
2026-02-06	60.7500	62.7000	60.7500	62.7000	+33.404%	3	483	-55.024%
2026-02-04	47.0000	47.0000	47.0000	47.0000	+10.588%	20	481	-40.000%
2026-01-13	41.7700	42.5000	41.7700	42.5000	+2.731%	2	461	-33.647%
2026-01-12	41.3700	41.3700	41.3700	41.3700	-1.734%	1	460	-31.835%
2026-01-08	42.1000	42.1000	42.1000	42.1000	-3.551%	1	459	-33.017%
2026-01-07	43.3200	43.8500	43.3200	43.6500	-1.244%	6	459	-35.395%
2026-01-06	44.7600	44.8000	43.7000	44.2000	-10.707%	79	454	-36.199%
2026-01-05	49.6000	49.6000	49.5000	49.5000	+4.035%	2	438	-43.030%
2026-01-02	47.5800	47.5800	47.5800	47.5800	-2.099%	1	438	-40.731%
2025-12-30	48.6000	48.6000	48.6000	48.6000	-2.075%	1	439	-41.975%
2025-12-10	50.7000	50.7000	49.6300	49.6300	-2.686%	60	438	-43.180%
2025-12-05	51.0000	51.0000	51.0000	51.0000	+4.252%	24	378	-44.706%
2025-12-02	48.8000	48.9200	48.8000	48.9200	-3.033%	6	354	-42.355%
2025-11-28	50.4700	50.5100	50.3800	50.4500	-0.630%	10	353	-44.103%
2025-11-26	51.0100	51.0100	50.7700	50.7700	-1.379%	2	353	-44.455%
2025-11-25	51.4800	51.4800	51.4800	51.4800	-4.913%	1	353	-45.221%
2025-11-24	53.6700	54.1400	53.6700	54.1400	-9.992%	2	352	-47.913%
2025-11-21	60.1500	60.1500	60.1500	60.1500	+8.672%	2	351	-53.117%
2025-11-18	55.3500	55.3500	55.3500	55.3500	+30.113%	1	349	-49.051%
2025-11-11	42.5400	42.5400	42.5400	42.5400	-0.141%	1	349	-33.709%
2025-11-10	41.7000	42.6000	41.7000	42.6000	+2.355%	10	348	-33.803%
2025-11-05	41.6200	41.6200	41.6200	41.6200	+0.168%	1	346	-32.244%
2025-11-04	40.4500	41.6900	40.4500	41.5500	+4.266%	6	345	-32.130%
2025-11-03	38.4500	39.8500	38.4500	39.8500	-6.674%	7	341	-29.235%
2025-10-31	40.8500	42.7000	40.8500	42.7000	-15.429%	3	341	-33.958%
2025-10-29	50.5000	51.5000	49.8500	50.4900	+1.182%	26	342	-44.147%
2025-10-28	51.4700	51.8500	49.7100	49.9000	-2.042%	16	343	-43.487%
2025-10-27	50.8500	51.1900	50.6000	50.9400	-1.641%	10	343	-44.641%
2025-10-24	52.5400	52.7600	51.6100	51.7900	-5.596%	6	343	-45.549%
2025-10-23	55.0000	55.2700	54.6300	54.8600	+1.574%	10	343	-48.596%
2025-10-21	54.1500	54.1500	53.1300	54.0100	-6.151%	9	343	-47.787%
2025-10-20	58.1900	58.4200	57.3300	57.5500	+2.768%	4	342	-50.999%
2025-10-14	55.7500	56.0000	55.7500	56.0000	+1.800%	2	342	-49.643%
2025-10-13	54.5700	55.0100	54.3100	55.0100	-1.680%	17	342	-48.737%
2025-10-10	55.7300	55.9500	55.7300	55.9500	+7.431%	2	344	-49.598%
2025-10-09	52.6700	52.9900	51.5000	52.0800	+3.642%	12	344	-45.853%
2025-10-08	51.9500	51.9500	50.0200	50.2500	-5.260%	8	343	-43.881%
2025-10-07	52.5200	53.2800	52.5200	53.0400	-1.119%	17	332	-46.833%
2025-10-06	53.4100	53.7400	53.3300	53.6400	+0.355%	4	332	-47.427%
2025-10-03	53.3100	53.6100	53.2800	53.4500	+2.277%	36	332	-47.240%
2025-10-02	52.0600	52.2800	51.8300	52.2600	+0.249%	8	300	-46.039%
2025-10-01	53.2300	53.5000	51.9600	52.1300	-3.068%	12	300	-45.904%
2025-09-30	53.1300	53.8100	53.1300	53.7800	+3.722%	14	301	-47.564%
2025-09-29	52.0600	52.3400	51.8500	51.8500	-3.607%	5	303	-45.612%
2025-09-26	53.4700	53.7900	53.4700	53.7900	-1.789%	2	303	-47.574%
2025-09-25	52.6900	54.7700	52.6900	54.7700	+2.278%	18	303	-48.512%
2025-09-24	52.8200	53.5500	52.8200	53.5500	+0.809%	32	309	-47.339%
2025-09-23	51.7200	53.1200	51.7200	53.1200	+9.888%	8	283	-46.913%
2025-09-22	47.9200	48.3400	47.9200	48.3400	+7.065%	8	283	-41.663%
2025-09-19	45.4500	45.6900	45.0300	45.1500	-2.273%	22	285	-37.542%
2025-09-18	45.9800	46.2400	45.9800	46.2000	-2.015%	4	286	-38.961%
2025-09-17	47.0600	47.1500	47.0600	47.1500	+4.685%	2	286	-40.191%
2025-09-16	44.8200	45.0400	44.8200	45.0400	-3.389%	2	285	-37.389%
2025-09-15	46.1600	46.6200	46.1600	46.6200	-3.458%	6	285	-39.511%
2025-09-12	47.0600	48.2900	47.0600	48.2900	+3.939%	8	285	-41.603%
2025-09-11	46.3100	46.7900	46.2600	46.4600	-0.599%	6	284	-39.303%
2025-09-10	45.6500	46.8400	45.6500	46.7400	+9.385%	8	284	-39.666%
2025-09-09	43.3100	43.5000	42.5100	42.7300	-1.453%	4	282	-34.004%
2025-09-08	43.3300	43.8600	43.2700	43.3600	-3.128%	14	284	-34.963%
2025-09-05	44.6000	44.7600	44.6000	44.7600	-7.673%	2	283	-36.997%
2025-09-02	48.2300	48.4800	48.2300	48.4800	+3.767%	6	284	-41.832%
2025-08-29	45.6300	46.7200	45.6300	46.7200	+4.426%	10	280	-39.640%
2025-08-28	44.6300	44.7400	44.6300	44.7400	-3.909%	2	280	-36.969%
2025-08-27	46.1200	46.7000	46.1200	46.5600	-1.126%	14	280	-39.433%
2025-08-26	46.6700	47.0900	46.6700	47.0900	+3.268%	6	276	-40.115%
2025-08-18	45.2000	45.6000	45.2000	45.6000	+0.330%	3	275	-38.158%
2025-08-15	45.5000	45.5000	45.4500	45.4500	-16.682%	2	274	-37.954%
2025-08-05	54.3500	54.5500	54.3500	54.5500	-3.451%	2	275	-48.304%
2025-08-04	56.7000	56.7000	56.5000	56.5000	+6.906%	2	274	-50.088%
2025-08-01	52.7000	52.8500	52.7000	52.8500	+15.393%	2	273	-46.641%
2025-07-30	45.7500	45.8000	45.7500	45.8000	+0.439%	2	272	-38.428%
2025-07-29	45.5000	45.6000	45.5000	45.6000	+2.242%	2	272	-38.158%
2025-07-28	44.4000	44.6000	44.4000	44.6000	-7.373%	2	273	-36.771%
2025-07-22	48.1000	48.1500	48.1000	48.1500	-6.323%	2	273	-41.433%
2025-07-16	51.2000	51.4000	51.2000	51.4000	+3.901%	2	273	-45.136%
2025-07-15	49.5800	49.7300	49.2700	49.4700	-1.454%	22	273	-42.996%
2025-07-14	50.0500	50.2000	50.0500	50.2000	-5.851%	2	287	-43.825%
2025-07-03	53.3200	53.3200	53.3200	53.3200	-0.929%	1	288	-47.112%
2025-07-01	55.1500	55.1600	53.8200	53.8200	-2.870%	8	288	-47.603%
2025-06-27	54.2700	55.4100	54.0500	55.4100	-5.941%	4	291	-49.107%
2025-06-25	58.9500	58.9500	58.9100	58.9100	-1.898%	2	292	-52.130%
2025-06-20	60.0500	60.0500	60.0500	60.0500	+4.891%	40	292	-53.039%
2025-06-16	57.2500	57.2500	57.2500	57.2500	-3.327%	15	292	-50.742%
2025-06-13	59.3300	59.4000	59.2200	59.2200	+2.706%	44	307	-52.381%
2025-06-11	56.8100	57.6800	56.6300	57.6600	-1.604%	46	307	-51.093%
2025-06-06	58.6000	58.6000	58.6000	58.6000	-8.808%	2	273	-51.877%
2025-05-30	64.2600	64.2600	64.2600	64.2600	+0.768%	4	274	-56.116%
2025-05-28	63.4400	63.7700	63.4400	63.7700	-2.938%	2	275	-55.779%
2025-05-21	65.5200	65.7000	65.5200	65.7000	+1.860%	2	274	-57.078%
2025-05-20	64.5000	64.5000	64.5000	64.5000	+1.367%	5	273	-56.279%
2025-05-19	63.6300	63.6300	63.6300	63.6300	-0.469%	2	268	-55.681%
2025-05-16	63.6700	64.0500	63.6700	63.9300	+4.290%	6	266	-55.889%
2025-05-14	60.7200	61.3000	60.7200	61.3000	+3.199%	16	266	-53.997%
2025-05-13	58.6300	59.4000	58.4700	59.4000	-1.313%	34	259	-52.525%
2025-05-12	60.4700	61.2200	60.1600	60.1900	-16.750%	17	241	-53.148%
2025-05-09	72.4800	73.7500	71.7500	72.3000	-9.251%	926	245	-60.996%
2025-04-23	79.6700	79.6700	79.6700	79.6700	-9.558%	1	5	-64.604%
2025-04-22	88.0900	88.4800	88.0600	88.0900	+4.150%	6	5	-67.987%
2025-04-16	84.5500	84.5800	84.4500	84.5800	+21.785%	3	8	-66.659%
2025-03-14	69.4500	69.4500	69.4500	69.4500	+18.617%	4	9	-59.395%
2025-02-27	58.4300	59.1300	58.4300	58.5500	+8.486%	6	8	-51.836%
2025-02-21	54.0400	54.0400	53.9700	53.9700	+13.645%	20	10	-47.749%
2025-02-06	46.2500	47.4900	46.0200	47.4900	+7.225%	6	12	-40.619%
2025-02-04	44.2900	44.2900	44.2900	44.2900	-3.149%	1	16	-36.329%
2025-01-31	45.7300	45.7300	45.7300	45.7300	-7.053%	2	17	-38.334%
2025-01-30	49.0800	49.2800	48.3700	49.2000	+7.494%	14	13	-42.683%
2025-01-28	45.7700	45.7700	45.7700	45.7700	-6.190%	10	13	-38.388%
2025-01-27	50.7500	50.7500	48.7900	48.7900	+2.349%	2	10	-42.201%
2025-01-23	47.6700	47.6700	47.6700	47.6700	-4.085%	2	10	-40.843%
2025-01-21	49.7000	49.7000	49.7000	49.7000	-3.961%	1	8	-43.260%
2025-01-17	52.3900	52.3900	51.6000	51.7500	-8.407%	8	4	-45.507%
2025-01-14	55.4900	56.5000	55.4900	56.5000	-0.353%	4	4	-50.088%
2025-01-13	56.8900	56.8900	56.1000	56.7000	0.000%	65	1	-50.265%