Dark

AMZN20270617P265
AMZN Jun 17 2027 265.00 Put (AMZN270617P00265000)
option OPRA

EOD

Jul 2, 2026

44.35+0.681%(+0.30)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	43.1700	44.3500	43.0100	44.3500	+0.681%	59	1,118	0.000%
2026-07-01	44.0500	44.0500	44.0500	44.0500	-3.821%	2	1,118	+0.681%
2026-06-30	45.8000	45.8000	45.8000	45.8000	+3.037%	12	1,118	-3.166%
2026-06-29	43.4500	44.4500	43.4500	44.4500	-11.875%	19	1,118	-0.225%
2026-06-25	50.4400	50.4400	50.4400	50.4400	+10.251%	1	1,117	-12.074%
2026-06-24	45.7500	45.7500	45.7500	45.7500	-4.289%	3	1,117	-3.060%
2026-06-23	47.8000	47.8000	47.8000	47.8000	-2.449%	1	1,117	-7.218%
2026-06-22	49.0500	49.1000	49.0000	49.0000	+17.675%	16	1,117	-9.490%
2026-06-15	41.3500	41.6500	41.3500	41.6400	-10.355%	69	1,119	+6.508%
2026-06-12	46.4500	46.4500	46.4500	46.4500	-1.901%	1	1,152	-4.521%
2026-06-11	47.3500	47.3500	47.3500	47.3500	+8.352%	3	1,152	-6.336%
2026-06-09	43.7000	43.7000	43.7000	43.7000	+4.048%	3	1,149	+1.487%
2026-06-05	42.0000	42.0000	42.0000	42.0000	+10.526%	1	1,150	+5.595%
2026-06-03	38.0000	38.0000	38.0000	38.0000	+3.149%	1	1,151	+16.711%
2026-06-02	37.1500	37.2100	36.8400	36.8400	+5.741%	33	1,151	+20.385%
2026-06-01	33.5000	34.8900	33.5000	34.8400	+13.485%	22	1,151	+27.296%
2026-05-28	31.6200	31.6200	30.7000	30.7000	-2.447%	3	1,151	+44.463%
2026-05-27	32.5500	32.5800	30.8000	31.4700	-6.200%	23	1,152	+40.928%
2026-05-26	31.6300	34.1600	31.6300	33.5500	+5.536%	22	1,147	+32.191%
2026-05-22	31.2800	31.7900	31.2800	31.7900	+1.242%	91	1,128	+39.509%
2026-05-21	33.2600	33.7500	31.4000	31.4000	-4.992%	38	1,126	+41.242%
2026-05-20	34.0900	34.0900	33.0500	33.0500	-5.029%	17	1,126	+34.191%
2026-05-19	34.5000	36.2000	34.5000	34.8000	+6.422%	34	1,095	+27.443%
2026-05-18	32.4000	32.7500	31.5400	32.7000	-2.534%	30	1,095	+35.627%
2026-05-15	33.5500	34.0500	33.3500	33.5500	+5.172%	44	1,095	+32.191%
2026-05-14	31.9000	31.9000	31.9000	31.9000	+1.917%	10	1,084	+39.028%
2026-05-13	32.7500	32.7500	31.3000	31.3000	-4.135%	164	1,073	+41.693%
2026-05-12	32.9700	32.9700	32.4600	32.6500	+4.547%	63	1,073	+35.835%
2026-05-11	30.2500	31.2300	30.2500	31.2300	+2.730%	11	1,073	+42.011%
2026-05-07	30.1500	30.4000	30.1500	30.4000	+4.288%	5	1,080	+45.888%
2026-05-06	30.2300	30.2300	29.1500	29.1500	-3.317%	10	1,079	+52.144%
2026-05-05	29.0000	30.1600	29.0000	30.1500	-5.009%	10	1,071	+47.098%
2026-05-04	31.0000	31.7400	30.2900	31.7400	-2.248%	39	1,068	+39.729%
2026-05-01	33.9400	33.9400	31.3200	32.4700	-7.016%	142	1,035	+36.588%
2026-04-30	32.5300	36.2700	32.5300	34.9200	-2.185%	775	1,035	+27.005%
2026-04-29	36.1900	36.1900	35.0000	35.7000	-4.161%	41	422	+24.230%
2026-04-28	37.2500	37.2500	37.2500	37.2500	+1.223%	2	402	+19.060%
2026-04-27	36.8000	37.2400	36.6300	36.8000	+1.996%	11	400	+20.516%
2026-04-24	37.3800	37.8700	35.9500	36.0800	-15.006%	61	396	+22.921%
2026-04-14	42.4500	42.4500	42.4500	42.4500	-32.726%	10	345	+4.476%
2026-03-23	63.1000	63.1000	63.1000	63.1000	+3.612%	1	335	-29.715%
2026-03-18	60.9000	60.9000	60.9000	60.9000	-1.488%	1	335	-27.176%
2026-03-10	61.8100	61.8200	61.8100	61.8200	-1.167%	18	335	-28.259%
2026-03-06	62.6000	62.6000	62.5500	62.5500	+4.494%	2	350	-29.097%
2026-03-05	59.9000	59.9000	59.8500	59.8600	-3.762%	18	350	-25.910%
2026-03-04	62.2000	62.2000	62.2000	62.2000	-8.124%	5	350	-28.698%
2026-02-06	68.9000	68.9000	67.7000	67.7000	+36.354%	15	350	-34.490%
2026-02-03	48.9000	49.6500	48.8500	49.6500	+0.404%	5	350	-10.675%
2026-01-14	47.7000	49.4500	47.7000	49.4500	+6.344%	6	345	-10.313%
2026-01-13	46.0000	46.5000	46.0000	46.5000	-0.215%	2	345	-4.624%
2026-01-07	46.5500	46.7500	46.5500	46.6000	+0.150%	5	345	-4.828%
2026-01-06	46.5800	46.5800	46.5200	46.5300	-11.875%	9	340	-4.685%
2026-01-05	53.1000	53.1000	52.8000	52.8000	-7.287%	4	327	-16.004%
2025-12-17	56.9500	56.9500	56.9500	56.9500	+3.545%	1	327	-22.125%
2025-12-09	56.5000	56.5000	55.0000	55.0000	+5.263%	16	327	-19.364%
2025-12-01	52.2500	52.2500	52.2500	52.2500	-14.470%	1	327	-15.120%
2025-11-19	60.5000	62.0900	60.5000	61.0900	+34.857%	11	328	-27.402%
2025-11-10	45.4000	45.4000	45.3000	45.3000	+7.986%	3	318	-2.097%
2025-11-03	41.9000	41.9500	41.9000	41.9500	-6.152%	2	315	+5.721%
2025-10-31	45.2100	45.4900	44.6600	44.7000	-17.314%	74	315	-0.783%
2025-10-29	53.6000	54.0600	52.9100	54.0600	+1.655%	12	287	-17.962%
2025-10-28	54.3100	54.5200	53.0100	53.1800	-1.427%	6	286	-16.604%
2025-10-27	53.4000	54.4300	53.4000	53.9500	-2.582%	5	284	-17.794%
2025-10-24	55.6400	55.6400	55.1600	55.3800	-4.927%	6	284	-19.917%
2025-10-23	58.4200	58.7300	58.0600	58.2500	+2.409%	8	284	-23.863%
2025-10-21	57.6800	57.6800	56.5100	56.8800	-8.273%	8	282	-22.029%
2025-10-20	61.7900	62.0100	61.7900	62.0100	+4.254%	2	282	-28.479%
2025-10-14	59.1500	59.4800	59.1500	59.4800	+1.849%	2	282	-25.437%
2025-10-13	57.6800	58.4000	57.6800	58.4000	-1.584%	18	282	-24.058%
2025-10-10	59.1100	59.3400	59.1100	59.3400	+8.642%	2	278	-25.261%
2025-10-09	55.4000	55.7400	54.6200	54.6200	+2.573%	18	278	-18.803%
2025-10-08	54.1600	54.3800	53.2500	53.2500	-5.752%	5	268	-16.714%
2025-10-07	56.1600	56.5000	56.1600	56.5000	-0.773%	32	237	-21.504%
2025-10-03	56.6800	56.9400	56.6800	56.9400	+2.798%	2	237	-22.111%
2025-10-02	55.6500	55.8900	55.1700	55.3900	-0.664%	4	236	-19.931%
2025-10-01	57.7000	57.7000	55.4800	55.7600	-2.586%	35	236	-20.463%
2025-09-30	56.5600	57.2400	56.5600	57.2400	+3.415%	4	212	-22.519%
2025-09-29	55.4400	55.7700	55.1400	55.3500	-1.949%	49	212	-19.874%
2025-09-26	56.8800	57.1800	56.2200	56.4500	-3.157%	101	177	-21.435%
2025-09-25	56.5400	58.2900	56.5400	58.2900	+2.949%	14	167	-23.915%
2025-09-24	56.6200	56.6200	56.6200	56.6200	+0.533%	5	169	-21.671%
2025-09-23	55.3700	56.3200	55.3700	56.3200	+14.239%	6	164	-21.254%
2025-09-19	48.4300	49.3000	48.1100	49.3000	+0.551%	131	165	-10.041%
2025-09-18	49.1400	49.4500	48.7200	49.0300	-3.007%	4	60	-9.545%
2025-09-17	50.1900	50.5500	50.1900	50.5500	-1.787%	2	60	-12.265%
2025-09-12	51.0300	51.5400	49.9100	51.4700	+3.812%	14	60	-13.833%
2025-09-11	49.5800	49.5800	49.5800	49.5800	+7.900%	1	56	-10.549%
2025-09-09	45.8300	45.9500	45.8300	45.9500	-0.906%	2	56	-3.482%
2025-09-08	46.4700	46.8100	46.2300	46.3700	-9.610%	25	56	-4.356%
2025-09-03	51.3000	51.3000	51.3000	51.3000	+7.053%	1	55	-13.548%
2025-08-28	47.9200	47.9200	47.9200	47.9200	-3.640%	1	56	-7.450%
2025-08-27	49.4400	49.7500	49.4100	49.7300	-0.995%	6	56	-10.818%
2025-08-26	49.9300	50.2300	49.9300	50.2300	-13.620%	2	54	-11.706%
2025-08-05	58.3000	58.3000	58.1500	58.1500	-3.725%	2	54	-23.732%
2025-08-04	60.5500	60.5500	60.4000	60.4000	+7.378%	2	54	-26.573%
2025-08-01	56.2500	56.2500	56.2500	56.2500	+14.097%	1	53	-21.156%
2025-07-30	49.1000	49.3000	49.1000	49.3000	+0.921%	2	52	-10.041%
2025-07-29	48.7000	48.8500	48.7000	48.8500	+2.411%	2	52	-9.212%
2025-07-28	47.5500	47.7000	47.5500	47.7000	-12.397%	2	52	-7.023%
2025-07-16	54.6500	54.6500	54.4500	54.4500	+3.321%	2	52	-18.549%
2025-07-15	52.8300	52.9000	52.4700	52.7000	-5.674%	13	52	-15.844%
2025-07-07	55.8700	55.8700	55.8700	55.8700	-3.406%	1	41	-20.619%
2025-07-01	57.8400	57.8400	57.8400	57.8400	-12.970%	3	40	-23.323%
2025-05-29	66.8000	66.8000	66.4600	66.4600	-1.042%	2	37	-33.268%
2025-05-19	67.2600	67.2600	67.1600	67.1600	-14.880%	2	38	-33.964%
2025-05-01	78.9000	78.9000	78.9000	78.9000	-15.070%	5	39	-43.790%
2025-04-22	92.4700	93.2500	92.4700	92.9000	+22.835%	84	44	-52.260%
2025-03-19	75.6300	75.6300	75.6300	75.6300	+21.202%	2	41	-41.359%
2025-02-27	62.4300	62.4800	61.8400	62.4000	+23.589%	6	39	-28.926%
2025-02-11	50.4900	50.4900	50.4900	50.4900	+1.223%	1	39	-12.161%
2025-02-06	49.0000	49.8800	48.8600	49.8800	-3.202%	5	39	-11.087%
2025-02-03	51.5300	51.5300	51.5300	51.5300	+0.058%	5	37	-13.934%
2025-01-30	51.5700	51.5700	51.5000	51.5000	-7.986%	3	32	-13.883%
2025-01-17	55.9700	55.9700	55.9700	55.9700	-3.749%	2	32	-20.761%
2025-01-15	57.9500	58.1500	57.9500	58.1500	-4.437%	2	32	-23.732%
2025-01-14	59.6500	61.1000	59.6500	60.8500	+1.298%	6	32	-27.116%
2025-01-13	60.0700	60.0700	60.0700	60.0700	0.000%	32	32	-26.169%