Dark

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

EOD

Jul 2, 2026

40.40+0.198%(+0.08)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	40.0500	40.4900	39.4500	40.4000	+0.198%	84	1,614	0.000%
2026-07-01	41.8700	41.8700	40.3200	40.3200	-4.681%	111	1,614	+0.198%
2026-06-30	42.3000	42.3000	42.3000	42.3000	+2.421%	5	1,569	-4.492%
2026-06-29	40.4000	41.8500	40.2000	41.3000	-11.940%	37	1,564	-2.179%
2026-06-26	46.9000	46.9000	46.9000	46.9000	-4.965%	11	1,547	-13.859%
2026-06-25	46.5000	49.3500	46.5000	49.3500	+19.782%	283	1,546	-18.136%
2026-06-24	40.8000	41.2000	40.8000	41.2000	-7.124%	27	1,445	-1.942%
2026-06-23	44.9600	45.4200	44.0000	44.3600	-3.144%	580	1,445	-8.927%
2026-06-22	45.7500	45.8000	45.7500	45.8000	+6.512%	2	1,160	-11.790%
2026-06-17	40.3500	43.0000	40.3500	43.0000	+14.058%	2	1,161	-6.047%
2026-06-16	37.7000	37.7000	37.7000	37.7000	-2.205%	2	1,161	+7.162%
2026-06-15	39.2500	39.2900	38.5500	38.5500	-11.052%	34	1,161	+4.799%
2026-06-12	44.8500	44.8500	43.3400	43.3400	+0.791%	4	1,167	-6.784%
2026-06-11	43.0000	43.0000	43.0000	43.0000	-0.693%	4	1,166	-6.047%
2026-06-10	41.5400	43.3000	41.5400	43.3000	+4.716%	14	1,162	-6.697%
2026-06-09	38.3600	41.3500	38.3300	41.3500	+3.401%	51	1,166	-2.297%
2026-06-08	39.1500	39.9900	39.1500	39.9900	+2.198%	4	1,163	+1.025%
2026-06-05	35.8900	39.3400	35.5100	39.1300	+8.544%	67	1,165	+3.246%
2026-06-04	36.1000	36.1000	35.4700	36.0500	-4.377%	67	1,167	+12.067%
2026-06-03	35.1500	37.7000	35.1500	37.7000	+11.046%	3	1,115	+7.162%
2026-06-02	35.0000	35.3000	33.2700	33.9500	+5.961%	24	1,114	+18.999%
2026-06-01	31.3200	32.8500	31.3200	32.0400	+11.366%	15	1,103	+26.092%
2026-05-29	28.4700	29.2000	28.4700	28.7700	+3.303%	7	1,098	+40.424%
2026-05-28	29.0200	29.0200	27.7500	27.8500	-2.520%	14	1,098	+45.063%
2026-05-27	29.2200	29.2200	28.5000	28.5700	-7.089%	20	1,090	+41.407%
2026-05-26	30.8300	31.2400	30.7500	30.7500	+4.237%	19	1,090	+31.382%
2026-05-22	29.0000	29.5000	29.0000	29.5000	-1.139%	16	1,068	+36.949%
2026-05-21	29.8400	29.8400	29.8400	29.8400	-2.228%	10	1,078	+35.389%
2026-05-20	31.5500	31.5500	30.3000	30.5200	-4.774%	21	1,078	+32.372%
2026-05-19	31.8400	33.3500	31.8400	32.0500	+4.739%	125	741	+26.053%
2026-05-18	30.7000	30.7000	29.1500	30.6000	-1.608%	276	741	+32.026%
2026-05-15	31.9700	31.9700	31.1000	31.1000	+5.068%	279	741	+29.904%
2026-05-14	28.9800	29.6500	28.9800	29.6000	+2.564%	26	716	+36.486%
2026-05-13	29.7800	29.7800	28.8600	28.8600	-4.595%	2	723	+39.986%
2026-05-12	30.1200	30.9100	30.0000	30.2500	+4.708%	108	723	+33.554%
2026-05-11	28.0000	28.8900	27.8000	28.8900	+2.629%	30	723	+39.841%
2026-05-08	28.2000	28.2000	28.1500	28.1500	+0.896%	103	724	+43.517%
2026-05-07	27.7000	27.9000	27.7000	27.9000	+3.180%	5	681	+44.803%
2026-05-06	27.0400	27.0400	27.0400	27.0400	-2.978%	10	684	+49.408%
2026-05-05	27.5700	28.2000	27.5700	27.8700	-4.978%	104	674	+44.959%
2026-05-04	29.0300	29.4000	28.1000	29.3300	-2.945%	20	673	+37.743%
2026-05-01	30.1200	30.2200	29.3500	30.2200	-6.728%	76	738	+33.686%
2026-04-30	33.1100	34.0400	32.4000	32.4000	-1.550%	198	738	+24.691%
2026-04-29	33.0000	33.6500	32.6000	32.9100	-5.022%	46	568	+22.759%
2026-04-28	34.7500	34.7500	34.6500	34.6500	+2.062%	18	576	+16.595%
2026-04-27	34.2700	34.7700	33.9500	33.9500	+1.616%	16	558	+18.999%
2026-04-24	34.8000	34.8000	33.4100	33.4100	-10.429%	123	554	+20.922%
2026-04-23	36.8000	37.3000	35.9500	37.3000	+1.359%	31	559	+8.311%
2026-04-22	37.4600	37.4600	36.8000	36.8000	-3.463%	105	550	+9.783%
2026-04-21	38.1000	38.1200	38.1000	38.1200	+2.916%	25	500	+5.981%
2026-04-17	37.4000	37.4000	36.5500	37.0400	-6.394%	14	478	+9.071%
2026-04-16	39.3300	39.5700	39.3300	39.5700	-1.567%	3	481	+2.098%
2026-04-15	40.2000	40.2000	40.2000	40.2000	+2.420%	5	481	+0.498%
2026-04-14	40.2000	40.2000	39.2500	39.2500	-11.400%	18	476	+2.930%
2026-04-13	44.3000	44.3000	44.3000	44.3000	-0.850%	1	475	-8.804%
2026-04-10	44.6800	44.6800	44.6800	44.6800	-12.478%	1	475	-9.579%
2026-04-09	51.0500	51.0500	51.0500	51.0500	-14.703%	1	475	-20.862%
2026-04-07	59.8500	59.8500	59.8500	59.8500	+1.872%	1	475	-32.498%
2026-04-01	58.7000	58.8000	58.7000	58.7500	-6.225%	99	474	-31.234%
2026-03-19	62.6500	62.6500	62.6500	62.6500	+8.017%	2	473	-35.515%
2026-03-18	57.3000	58.0000	57.3000	58.0000	-0.258%	4	473	-30.345%
2026-03-17	58.1500	58.1500	58.1500	58.1500	-1.823%	10	469	-30.525%
2026-03-10	59.2300	59.2300	59.2300	59.2300	+5.018%	4	459	-31.791%
2026-03-05	57.2500	57.2500	56.3900	56.4000	-10.900%	20	460	-28.369%
2026-02-27	63.0500	63.3000	63.0500	63.3000	-2.239%	8	478	-36.177%
2026-02-26	64.0000	64.7500	64.0000	64.7500	+5.473%	11	482	-37.606%
2026-02-20	61.3800	61.3900	61.3800	61.3900	-6.489%	9	482	-34.191%
2026-02-19	65.6500	65.6500	65.6500	65.6500	+0.706%	1	482	-38.462%
2026-02-18	65.2000	65.2000	65.1900	65.1900	-5.316%	10	481	-38.027%
2026-02-12	66.9000	69.5500	66.9000	68.8500	+7.327%	31	471	-41.322%
2026-02-11	64.1500	64.1500	64.1500	64.1500	+4.394%	10	481	-37.023%
2026-02-10	61.4500	61.4500	61.4500	61.4500	-1.994%	15	483	-34.255%
2026-02-06	60.7500	62.7000	60.7500	62.7000	+33.404%	3	483	-35.566%
2026-02-04	47.0000	47.0000	47.0000	47.0000	+10.588%	20	481	-14.043%
2026-01-13	41.7700	42.5000	41.7700	42.5000	+2.731%	2	461	-4.941%
2026-01-12	41.3700	41.3700	41.3700	41.3700	-1.734%	1	460	-2.345%
2026-01-08	42.1000	42.1000	42.1000	42.1000	-3.551%	1	459	-4.038%
2026-01-07	43.3200	43.8500	43.3200	43.6500	-1.244%	6	459	-7.446%
2026-01-06	44.7600	44.8000	43.7000	44.2000	-10.707%	79	454	-8.597%
2026-01-05	49.6000	49.6000	49.5000	49.5000	+4.035%	2	438	-18.384%
2026-01-02	47.5800	47.5800	47.5800	47.5800	-2.099%	1	438	-15.090%
2025-12-30	48.6000	48.6000	48.6000	48.6000	-2.075%	1	439	-16.872%
2025-12-10	50.7000	50.7000	49.6300	49.6300	-2.686%	60	438	-18.598%
2025-12-05	51.0000	51.0000	51.0000	51.0000	+4.252%	24	378	-20.784%
2025-12-02	48.8000	48.9200	48.8000	48.9200	-3.033%	6	354	-17.416%
2025-11-28	50.4700	50.5100	50.3800	50.4500	-0.630%	10	353	-19.921%
2025-11-26	51.0100	51.0100	50.7700	50.7700	-1.379%	2	353	-20.425%
2025-11-25	51.4800	51.4800	51.4800	51.4800	-4.913%	1	353	-21.523%
2025-11-24	53.6700	54.1400	53.6700	54.1400	-9.992%	2	352	-25.379%
2025-11-21	60.1500	60.1500	60.1500	60.1500	+8.672%	2	351	-32.835%
2025-11-18	55.3500	55.3500	55.3500	55.3500	+30.113%	1	349	-27.010%
2025-11-11	42.5400	42.5400	42.5400	42.5400	-0.141%	1	349	-5.031%
2025-11-10	41.7000	42.6000	41.7000	42.6000	+2.355%	10	348	-5.164%
2025-11-05	41.6200	41.6200	41.6200	41.6200	+0.168%	1	346	-2.931%
2025-11-04	40.4500	41.6900	40.4500	41.5500	+4.266%	6	345	-2.768%
2025-11-03	38.4500	39.8500	38.4500	39.8500	-6.674%	7	341	+1.380%
2025-10-31	40.8500	42.7000	40.8500	42.7000	-15.429%	3	341	-5.386%
2025-10-29	50.5000	51.5000	49.8500	50.4900	+1.182%	26	342	-19.984%
2025-10-28	51.4700	51.8500	49.7100	49.9000	-2.042%	16	343	-19.038%
2025-10-27	50.8500	51.1900	50.6000	50.9400	-1.641%	10	343	-20.691%
2025-10-24	52.5400	52.7600	51.6100	51.7900	-5.596%	6	343	-21.993%
2025-10-23	55.0000	55.2700	54.6300	54.8600	+1.574%	10	343	-26.358%
2025-10-21	54.1500	54.1500	53.1300	54.0100	-6.151%	9	343	-25.199%
2025-10-20	58.1900	58.4200	57.3300	57.5500	+2.768%	4	342	-29.800%
2025-10-14	55.7500	56.0000	55.7500	56.0000	+1.800%	2	342	-27.857%
2025-10-13	54.5700	55.0100	54.3100	55.0100	-1.680%	17	342	-26.559%
2025-10-10	55.7300	55.9500	55.7300	55.9500	+7.431%	2	344	-27.793%
2025-10-09	52.6700	52.9900	51.5000	52.0800	+3.642%	12	344	-22.427%
2025-10-08	51.9500	51.9500	50.0200	50.2500	-5.260%	8	343	-19.602%
2025-10-07	52.5200	53.2800	52.5200	53.0400	-1.119%	17	332	-23.831%
2025-10-06	53.4100	53.7400	53.3300	53.6400	+0.355%	4	332	-24.683%
2025-10-03	53.3100	53.6100	53.2800	53.4500	+2.277%	36	332	-24.415%
2025-10-02	52.0600	52.2800	51.8300	52.2600	+0.249%	8	300	-22.694%
2025-10-01	53.2300	53.5000	51.9600	52.1300	-3.068%	12	300	-22.501%
2025-09-30	53.1300	53.8100	53.1300	53.7800	+3.722%	14	301	-24.879%
2025-09-29	52.0600	52.3400	51.8500	51.8500	-3.607%	5	303	-22.083%
2025-09-26	53.4700	53.7900	53.4700	53.7900	-1.789%	2	303	-24.893%
2025-09-25	52.6900	54.7700	52.6900	54.7700	+2.278%	18	303	-26.237%
2025-09-24	52.8200	53.5500	52.8200	53.5500	+0.809%	32	309	-24.556%
2025-09-23	51.7200	53.1200	51.7200	53.1200	+9.888%	8	283	-23.946%
2025-09-22	47.9200	48.3400	47.9200	48.3400	+7.065%	8	283	-16.425%
2025-09-19	45.4500	45.6900	45.0300	45.1500	-2.273%	22	285	-10.520%
2025-09-18	45.9800	46.2400	45.9800	46.2000	-2.015%	4	286	-12.554%
2025-09-17	47.0600	47.1500	47.0600	47.1500	+4.685%	2	286	-14.316%
2025-09-16	44.8200	45.0400	44.8200	45.0400	-3.389%	2	285	-10.302%
2025-09-15	46.1600	46.6200	46.1600	46.6200	-3.458%	6	285	-13.342%
2025-09-12	47.0600	48.2900	47.0600	48.2900	+3.939%	8	285	-16.339%
2025-09-11	46.3100	46.7900	46.2600	46.4600	-0.599%	6	284	-13.043%
2025-09-10	45.6500	46.8400	45.6500	46.7400	+9.385%	8	284	-13.564%
2025-09-09	43.3100	43.5000	42.5100	42.7300	-1.453%	4	282	-5.453%
2025-09-08	43.3300	43.8600	43.2700	43.3600	-3.128%	14	284	-6.827%
2025-09-05	44.6000	44.7600	44.6000	44.7600	-7.673%	2	283	-9.741%
2025-09-02	48.2300	48.4800	48.2300	48.4800	+3.767%	6	284	-16.667%
2025-08-29	45.6300	46.7200	45.6300	46.7200	+4.426%	10	280	-13.527%
2025-08-28	44.6300	44.7400	44.6300	44.7400	-3.909%	2	280	-9.700%
2025-08-27	46.1200	46.7000	46.1200	46.5600	-1.126%	14	280	-13.230%
2025-08-26	46.6700	47.0900	46.6700	47.0900	+3.268%	6	276	-14.207%
2025-08-18	45.2000	45.6000	45.2000	45.6000	+0.330%	3	275	-11.404%
2025-08-15	45.5000	45.5000	45.4500	45.4500	-16.682%	2	274	-11.111%
2025-08-05	54.3500	54.5500	54.3500	54.5500	-3.451%	2	275	-25.940%
2025-08-04	56.7000	56.7000	56.5000	56.5000	+6.906%	2	274	-28.496%
2025-08-01	52.7000	52.8500	52.7000	52.8500	+15.393%	2	273	-23.557%
2025-07-30	45.7500	45.8000	45.7500	45.8000	+0.439%	2	272	-11.790%
2025-07-29	45.5000	45.6000	45.5000	45.6000	+2.242%	2	272	-11.404%
2025-07-28	44.4000	44.6000	44.4000	44.6000	-7.373%	2	273	-9.417%
2025-07-22	48.1000	48.1500	48.1000	48.1500	-6.323%	2	273	-16.096%
2025-07-16	51.2000	51.4000	51.2000	51.4000	+3.901%	2	273	-21.401%
2025-07-15	49.5800	49.7300	49.2700	49.4700	-1.454%	22	273	-18.334%
2025-07-14	50.0500	50.2000	50.0500	50.2000	-5.851%	2	287	-19.522%
2025-07-03	53.3200	53.3200	53.3200	53.3200	-0.929%	1	288	-24.231%
2025-07-01	55.1500	55.1600	53.8200	53.8200	-2.870%	8	288	-24.935%
2025-06-27	54.2700	55.4100	54.0500	55.4100	-5.941%	4	291	-27.089%
2025-06-25	58.9500	58.9500	58.9100	58.9100	-1.898%	2	292	-31.421%
2025-06-20	60.0500	60.0500	60.0500	60.0500	+4.891%	40	292	-32.723%
2025-06-16	57.2500	57.2500	57.2500	57.2500	-3.327%	15	292	-29.432%
2025-06-13	59.3300	59.4000	59.2200	59.2200	+2.706%	44	307	-31.780%
2025-06-11	56.8100	57.6800	56.6300	57.6600	-1.604%	46	307	-29.934%
2025-06-06	58.6000	58.6000	58.6000	58.6000	-8.808%	2	273	-31.058%
2025-05-30	64.2600	64.2600	64.2600	64.2600	+0.768%	4	274	-37.130%
2025-05-28	63.4400	63.7700	63.4400	63.7700	-2.938%	2	275	-36.647%
2025-05-21	65.5200	65.7000	65.5200	65.7000	+1.860%	2	274	-38.508%
2025-05-20	64.5000	64.5000	64.5000	64.5000	+1.367%	5	273	-37.364%
2025-05-19	63.6300	63.6300	63.6300	63.6300	-0.469%	2	268	-36.508%
2025-05-16	63.6700	64.0500	63.6700	63.9300	+4.290%	6	266	-36.806%
2025-05-14	60.7200	61.3000	60.7200	61.3000	+3.199%	16	266	-34.095%
2025-05-13	58.6300	59.4000	58.4700	59.4000	-1.313%	34	259	-31.987%
2025-05-12	60.4700	61.2200	60.1600	60.1900	-16.750%	17	241	-32.879%
2025-05-09	72.4800	73.7500	71.7500	72.3000	-9.251%	926	245	-44.122%
2025-04-23	79.6700	79.6700	79.6700	79.6700	-9.558%	1	5	-49.291%
2025-04-22	88.0900	88.4800	88.0600	88.0900	+4.150%	6	5	-54.138%
2025-04-16	84.5500	84.5800	84.4500	84.5800	+21.785%	3	8	-52.235%
2025-03-14	69.4500	69.4500	69.4500	69.4500	+18.617%	4	9	-41.829%
2025-02-27	58.4300	59.1300	58.4300	58.5500	+8.486%	6	8	-30.999%
2025-02-21	54.0400	54.0400	53.9700	53.9700	+13.645%	20	10	-25.144%
2025-02-06	46.2500	47.4900	46.0200	47.4900	+7.225%	6	12	-14.929%
2025-02-04	44.2900	44.2900	44.2900	44.2900	-3.149%	1	16	-8.783%
2025-01-31	45.7300	45.7300	45.7300	45.7300	-7.053%	2	17	-11.655%
2025-01-30	49.0800	49.2800	48.3700	49.2000	+7.494%	14	13	-17.886%
2025-01-28	45.7700	45.7700	45.7700	45.7700	-6.190%	10	13	-11.733%
2025-01-27	50.7500	50.7500	48.7900	48.7900	+2.349%	2	10	-17.196%
2025-01-23	47.6700	47.6700	47.6700	47.6700	-4.085%	2	10	-15.251%
2025-01-21	49.7000	49.7000	49.7000	49.7000	-3.961%	1	8	-18.712%
2025-01-17	52.3900	52.3900	51.6000	51.7500	-8.407%	8	4	-21.932%
2025-01-14	55.4900	56.5000	55.4900	56.5000	-0.353%	4	4	-28.496%
2025-01-13	56.8900	56.8900	56.1000	56.7000	0.000%	65	1	-28.748%