AMZN270617P00265000
AMZN Jun 17 2027 265.00 Put
optionOPRA
EODOct 6, 2026
31.28USD-1.325%(-0.42)388Vol1,832OI
AMZN270617P00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 31.05 | 31.37 | 30.85 | 31.28 | -1.325% | 388 | 1,491 | 0.000% |
| 2026-10-05 | 32.70 | 32.70 | 31.70 | 31.70 | -4.805% | 23 | 1,473 | -1.325% |
| 2026-10-02 | 33.25 | 33.40 | 32.86 | 33.30 | -2.859% | 9 | 1,470 | -6.066% |
| 2026-10-01 | 35.26 | 35.26 | 34.28 | 34.28 | +1.121% | 2 | 1,469 | -8.751% |
| 2026-09-30 | 33.75 | 33.98 | 33.55 | 33.90 | -3.143% | 27 | 1,454 | -7.729% |
| 2026-09-29 | 35.16 | 35.30 | 35.00 | 35.00 | -1.961% | 3 | 1,451 | -10.629% |
| 2026-09-28 | 36.21 | 36.26 | 35.66 | 35.70 | +3.628% | 7 | 1,447 | -12.381% |
| 2026-09-25 | 34.05 | 34.45 | 33.95 | 34.45 | -1.712% | 21 | 1,427 | -9.202% |
| 2026-09-23 | 35.05 | 35.05 | 35.05 | 35.05 | +8.682% | 1 | 1,427 | -10.756% |
| 2026-09-22 | 32.25 | 32.25 | 32.25 | 32.25 | +1.799% | 2 | 1,427 | -3.008% |
| 2026-09-21 | 31.68 | 31.68 | 31.68 | 31.68 | -7.097% | 1 | 1,427 | -1.263% |
| 2026-09-17 | 34.10 | 34.10 | 34.10 | 34.10 | -8.701% | 60 | 1,373 | -8.270% |
| 2026-09-16 | 37.15 | 37.35 | 37.15 | 37.35 | +3.750% | 2 | 1,373 | -16.252% |
| 2026-09-15 | 35.92 | 36.00 | 35.70 | 36.00 | +4.651% | 3 | 1,376 | -13.111% |
| 2026-09-10 | 35.10 | 35.10 | 34.40 | 34.40 | +9.554% | 11 | 1,369 | -9.070% |
| 2026-09-04 | 31.30 | 31.40 | 31.30 | 31.40 | -5.136% | 8 | 1,364 | -0.382% |
| 2026-09-01 | 33.48 | 33.48 | 33.10 | 33.10 | +12.470% | 12 | 1,363 | -5.498% |
| 2026-08-28 | 31.02 | 31.02 | 29.00 | 29.43 | -10.274% | 52 | 1,353 | +6.286% |
| 2026-08-27 | 32.28 | 32.92 | 32.15 | 32.80 | +3.275% | 35 | 1,347 | -4.634% |
| 2026-08-26 | 31.82 | 31.82 | 31.75 | 31.76 | +1.926% | 3 | 1,347 | -1.511% |
| 2026-08-25 | 31.20 | 31.20 | 31.16 | 31.16 | -2.928% | 2 | 1,348 | +0.385% |
| 2026-08-21 | 31.79 | 32.10 | 31.79 | 32.10 | +2.720% | 2 | 1,348 | -2.555% |
| 2026-08-20 | 31.23 | 31.25 | 30.60 | 31.25 | +4.585% | 32 | 1,372 | +0.096% |
| 2026-08-19 | 31.14 | 31.14 | 28.86 | 29.88 | -3.892% | 46 | 1,379 | +4.685% |
| 2026-08-18 | 31.70 | 31.70 | 31.09 | 31.09 | -0.193% | 31 | 1,349 | +0.611% |
| 2026-08-17 | 30.80 | 31.15 | 30.65 | 31.15 | +3.868% | 12 | 1,348 | +0.417% |
| 2026-08-14 | 29.99 | 29.99 | 29.99 | 29.99 | +1.592% | 1 | 1,348 | +4.301% |
| 2026-08-13 | 28.85 | 29.88 | 28.85 | 29.52 | +3.761% | 45 | 1,348 | +5.962% |
| 2026-08-12 | 28.00 | 28.60 | 28.00 | 28.45 | +6.554% | 280 | 1,304 | +9.947% |
| 2026-08-11 | 26.70 | 26.70 | 26.70 | 26.70 | +0.451% | 7 | 1,304 | +17.154% |
| 2026-08-10 | 26.90 | 26.90 | 26.47 | 26.58 | -1.006% | 87 | 1,311 | +17.682% |
| 2026-08-07 | 26.40 | 27.00 | 26.40 | 26.85 | -0.074% | 26 | 1,295 | +16.499% |
| 2026-08-04 | 26.77 | 26.90 | 26.57 | 26.87 | +8.129% | 17 | 1,295 | +16.412% |
| 2026-08-03 | 26.62 | 26.62 | 23.75 | 24.85 | -12.469% | 88 | 1,259 | +25.875% |
| 2026-07-31 | 30.90 | 30.90 | 28.39 | 28.39 | -35.551% | 156 | 1,273 | +10.180% |
| 2026-07-30 | 44.00 | 44.35 | 43.86 | 44.05 | +9.224% | 9 | 1,267 | -28.990% |
| 2026-07-21 | 40.33 | 40.33 | 40.33 | 40.33 | +2.153% | 12 | 1,279 | -22.440% |
| 2026-07-20 | 38.55 | 39.48 | 38.55 | 39.48 | -4.867% | 14 | 1,277 | -20.770% |
| 2026-07-17 | 40.50 | 41.50 | 40.50 | 41.50 | -1.775% | 13 | 1,277 | -24.627% |
| 2026-07-14 | 42.25 | 42.25 | 42.25 | 42.25 | +2.598% | 15 | 1,277 | -25.964% |
| 2026-07-13 | 40.85 | 41.18 | 40.85 | 41.18 | -6.409% | 7 | 1,276 | -24.041% |
| 2026-07-08 | 43.84 | 44.10 | 43.45 | 44.00 | +4.019% | 9 | 1,274 | -28.909% |
| 2026-07-07 | 43.37 | 43.90 | 42.30 | 42.30 | -0.704% | 181 | 1,136 | -26.052% |
| 2026-07-06 | 43.20 | 43.20 | 42.60 | 42.60 | -3.946% | 71 | 1,170 | -26.573% |
| 2026-07-02 | 43.17 | 44.35 | 43.01 | 44.35 | +0.681% | 59 | 1,118 | -29.470% |
| 2026-07-01 | 44.05 | 44.05 | 44.05 | 44.05 | -3.821% | 2 | 1,118 | -28.990% |
| 2026-06-30 | 45.80 | 45.80 | 45.80 | 45.80 | +3.037% | 12 | 1,118 | -31.703% |
| 2026-06-29 | 43.45 | 44.45 | 43.45 | 44.45 | -11.875% | 19 | 1,117 | -29.629% |
| 2026-06-25 | 50.44 | 50.44 | 50.44 | 50.44 | +10.251% | 1 | 1,117 | -37.986% |
| 2026-06-24 | 45.75 | 45.75 | 45.75 | 45.75 | -4.289% | 3 | 1,117 | -31.628% |
| 2026-06-23 | 47.80 | 47.80 | 47.80 | 47.80 | -2.449% | 1 | 1,117 | -34.561% |
| 2026-06-22 | 49.05 | 49.10 | 49.00 | 49.00 | +17.675% | 16 | 1,119 | -36.163% |
| 2026-06-15 | 41.35 | 41.65 | 41.35 | 41.64 | -10.355% | 69 | 1,152 | -24.880% |
| 2026-06-12 | 46.45 | 46.45 | 46.45 | 46.45 | -1.901% | 1 | 1,152 | -32.659% |
| 2026-06-11 | 47.35 | 47.35 | 47.35 | 47.35 | +8.352% | 3 | 1,149 | -33.939% |
| 2026-06-09 | 43.70 | 43.70 | 43.70 | 43.70 | +4.048% | 3 | 1,150 | -28.421% |
| 2026-06-05 | 42.00 | 42.00 | 42.00 | 42.00 | +10.526% | 1 | 1,151 | -25.524% |
| 2026-06-03 | 38.00 | 38.00 | 38.00 | 38.00 | +3.149% | 1 | 1,151 | -17.684% |
| 2026-06-02 | 37.15 | 37.21 | 36.84 | 36.84 | +5.741% | 33 | 1,151 | -15.092% |
| 2026-06-01 | 33.50 | 34.89 | 33.50 | 34.84 | +13.485% | 22 | 1,151 | -10.218% |
| 2026-05-28 | 31.62 | 31.62 | 30.70 | 30.70 | -2.447% | 3 | 1,152 | +1.889% |
| 2026-05-27 | 32.55 | 32.58 | 30.80 | 31.47 | -6.200% | 23 | 1,147 | -0.604% |
| 2026-05-26 | 31.63 | 34.16 | 31.63 | 33.55 | +5.536% | 22 | 1,151 | -6.766% |
| 2026-05-22 | 31.28 | 31.79 | 31.28 | 31.79 | +1.242% | 91 | 1,128 | -1.604% |
| 2026-05-21 | 33.26 | 33.75 | 31.40 | 31.40 | -4.992% | 38 | 1,126 | -0.382% |
| 2026-05-20 | 34.09 | 34.09 | 33.05 | 33.05 | -5.029% | 17 | 1,116 | -5.356% |
| 2026-05-19 | 34.50 | 36.20 | 34.50 | 34.80 | +6.422% | 34 | 1,117 | -10.115% |
| 2026-05-18 | 32.40 | 32.75 | 31.54 | 32.70 | -2.534% | 30 | 1,095 | -4.343% |
| 2026-05-15 | 33.55 | 34.05 | 33.35 | 33.55 | +5.172% | 44 | 1,084 | -6.766% |
| 2026-05-14 | 31.90 | 31.90 | 31.90 | 31.90 | +1.917% | 10 | 1,084 | -1.944% |
| 2026-05-13 | 32.75 | 32.75 | 31.30 | 31.30 | -4.135% | 164 | 1,112 | -0.064% |
| 2026-05-12 | 32.97 | 32.97 | 32.46 | 32.65 | +4.547% | 63 | 1,073 | -4.196% |
| 2026-05-11 | 30.25 | 31.23 | 30.25 | 31.23 | +2.730% | 11 | 1,080 | +0.160% |
| 2026-05-07 | 30.15 | 30.40 | 30.15 | 30.40 | +4.288% | 5 | 1,079 | +2.895% |
| 2026-05-06 | 30.23 | 30.23 | 29.15 | 29.15 | -3.317% | 10 | 1,071 | +7.307% |
| 2026-05-05 | 29.00 | 30.16 | 29.00 | 30.15 | -5.009% | 10 | 1,068 | +3.748% |
| 2026-05-04 | 31.00 | 31.74 | 30.29 | 31.74 | -2.248% | 39 | 1,072 | -1.449% |
| 2026-05-01 | 33.94 | 33.94 | 31.32 | 32.47 | -7.016% | 142 | 1,035 | -3.665% |
| 2026-04-30 | 32.53 | 36.27 | 32.53 | 34.92 | -2.185% | 775 | 422 | -10.424% |
| 2026-04-29 | 36.19 | 36.19 | 35.00 | 35.70 | -4.161% | 41 | 402 | -12.381% |
| 2026-04-28 | 37.25 | 37.25 | 37.25 | 37.25 | +1.223% | 2 | 400 | -16.027% |
| 2026-04-27 | 36.80 | 37.24 | 36.63 | 36.80 | +1.996% | 11 | 396 | -15.000% |
| 2026-04-24 | 37.38 | 37.87 | 35.95 | 36.08 | -15.006% | 61 | 345 | -13.304% |
| 2026-04-14 | 42.45 | 42.45 | 42.45 | 42.45 | -32.726% | 10 | 335 | -26.313% |
| 2026-03-23 | 63.10 | 63.10 | 63.10 | 63.10 | +3.612% | 1 | 335 | -50.428% |
| 2026-03-18 | 60.90 | 60.90 | 60.90 | 60.90 | -1.488% | 1 | 335 | -48.637% |
| 2026-03-10 | 61.81 | 61.82 | 61.81 | 61.82 | -1.167% | 18 | 335 | -49.401% |
| 2026-03-06 | 62.60 | 62.60 | 62.55 | 62.55 | +4.494% | 2 | 350 | -49.992% |
| 2026-03-05 | 59.90 | 59.90 | 59.85 | 59.86 | -3.762% | 18 | 350 | -47.745% |
| 2026-03-04 | 62.20 | 62.20 | 62.20 | 62.20 | -8.124% | 5 | 350 | -49.711% |
| 2026-02-06 | 68.90 | 68.90 | 67.70 | 67.70 | +36.354% | 15 | 350 | -53.796% |
| 2026-02-03 | 48.90 | 49.65 | 48.85 | 49.65 | +0.404% | 5 | 350 | -36.999% |
| 2026-01-14 | 47.70 | 49.45 | 47.70 | 49.45 | +6.344% | 6 | 345 | -36.744% |
| 2026-01-13 | 46.00 | 46.50 | 46.00 | 46.50 | -0.215% | 2 | 345 | -32.731% |
| 2026-01-07 | 46.55 | 46.75 | 46.55 | 46.60 | +0.150% | 5 | 345 | -32.876% |
| 2026-01-06 | 46.58 | 46.58 | 46.52 | 46.53 | -11.875% | 9 | 340 | -32.775% |
| 2026-01-05 | 53.10 | 53.10 | 52.80 | 52.80 | -7.287% | 4 | 327 | -40.758% |
| 2025-12-17 | 56.95 | 56.95 | 56.95 | 56.95 | +3.545% | 1 | 327 | -45.075% |
| 2025-12-09 | 56.50 | 56.50 | 55.00 | 55.00 | +5.263% | 16 | 327 | -43.127% |
| 2025-12-01 | 52.25 | 52.25 | 52.25 | 52.25 | -14.470% | 1 | 327 | -40.134% |
| 2025-11-19 | 60.50 | 62.09 | 60.50 | 61.09 | +34.857% | 11 | 328 | -48.797% |
| 2025-11-10 | 45.40 | 45.40 | 45.30 | 45.30 | +7.986% | 3 | 318 | -30.949% |
| 2025-11-03 | 41.90 | 41.95 | 41.90 | 41.95 | -6.152% | 2 | 315 | -25.435% |
| 2025-10-31 | 45.21 | 45.49 | 44.66 | 44.70 | -17.314% | 74 | 315 | -30.022% |
| 2025-10-29 | 53.60 | 54.06 | 52.91 | 54.06 | +1.655% | 12 | 287 | -42.138% |
| 2025-10-28 | 54.31 | 54.52 | 53.01 | 53.18 | -1.427% | 6 | 286 | -41.181% |
| 2025-10-27 | 53.40 | 54.43 | 53.40 | 53.95 | -2.582% | 5 | 284 | -42.020% |
| 2025-10-24 | 55.64 | 55.64 | 55.16 | 55.38 | -4.927% | 6 | 284 | -43.518% |
| 2025-10-23 | 58.42 | 58.73 | 58.06 | 58.25 | +2.409% | 8 | 284 | -46.300% |
| 2025-10-21 | 57.68 | 57.68 | 56.51 | 56.88 | -8.273% | 8 | 282 | -45.007% |
| 2025-10-20 | 61.79 | 62.01 | 61.79 | 62.01 | +4.254% | 2 | 282 | -49.557% |
| 2025-10-14 | 59.15 | 59.48 | 59.15 | 59.48 | +1.849% | 2 | 282 | -47.411% |
| 2025-10-13 | 57.68 | 58.40 | 57.68 | 58.40 | -1.584% | 18 | 282 | -46.438% |
| 2025-10-10 | 59.11 | 59.34 | 59.11 | 59.34 | +8.642% | 2 | 278 | -47.287% |
| 2025-10-09 | 55.40 | 55.74 | 54.62 | 54.62 | +2.573% | 18 | 278 | -42.732% |
| 2025-10-08 | 54.16 | 54.38 | 53.25 | 53.25 | -5.752% | 5 | 268 | -41.258% |
| 2025-10-07 | 56.16 | 56.50 | 56.16 | 56.50 | -0.773% | 32 | 237 | -44.637% |
| 2025-10-03 | 56.68 | 56.94 | 56.68 | 56.94 | +2.798% | 2 | 237 | -45.065% |
| 2025-10-02 | 55.65 | 55.89 | 55.17 | 55.39 | -0.664% | 4 | 236 | -43.528% |
| 2025-10-01 | 57.70 | 57.70 | 55.48 | 55.76 | -2.586% | 35 | 236 | -43.902% |
| 2025-09-30 | 56.56 | 57.24 | 56.56 | 57.24 | +3.415% | 4 | 212 | -45.353% |
| 2025-09-29 | 55.44 | 55.77 | 55.14 | 55.35 | -1.949% | 49 | 212 | -43.487% |
| 2025-09-26 | 56.88 | 57.18 | 56.22 | 56.45 | -3.157% | 101 | 177 | -44.588% |
| 2025-09-25 | 56.54 | 58.29 | 56.54 | 58.29 | +2.949% | 14 | 167 | -46.337% |
| 2025-09-24 | 56.62 | 56.62 | 56.62 | 56.62 | +0.533% | 5 | 169 | -44.755% |
| 2025-09-23 | 55.37 | 56.32 | 55.37 | 56.32 | +14.239% | 6 | 164 | -44.460% |
| 2025-09-19 | 48.43 | 49.30 | 48.11 | 49.30 | +0.551% | 131 | 165 | -36.552% |
| 2025-09-18 | 49.14 | 49.45 | 48.72 | 49.03 | -3.007% | 4 | 60 | -36.202% |
| 2025-09-17 | 50.19 | 50.55 | 50.19 | 50.55 | -1.787% | 2 | 60 | -38.121% |
| 2025-09-12 | 51.03 | 51.54 | 49.91 | 51.47 | +3.812% | 14 | 60 | -39.227% |
| 2025-09-11 | 49.58 | 49.58 | 49.58 | 49.58 | +7.900% | 1 | 56 | -36.910% |
| 2025-09-09 | 45.83 | 45.95 | 45.83 | 45.95 | -0.906% | 2 | 56 | -31.926% |
| 2025-09-08 | 46.47 | 46.81 | 46.23 | 46.37 | -9.610% | 25 | 56 | -32.543% |
| 2025-09-03 | 51.30 | 51.30 | 51.30 | 51.30 | +7.053% | 1 | 55 | -39.025% |
| 2025-08-28 | 47.92 | 47.92 | 47.92 | 47.92 | -3.640% | 1 | 56 | -34.725% |
| 2025-08-27 | 49.44 | 49.75 | 49.41 | 49.73 | -0.995% | 6 | 56 | -37.100% |
| 2025-08-26 | 49.93 | 50.23 | 49.93 | 50.23 | -13.620% | 2 | 54 | -37.726% |
| 2025-08-05 | 58.30 | 58.30 | 58.15 | 58.15 | -3.725% | 2 | 54 | -46.208% |
| 2025-08-04 | 60.55 | 60.55 | 60.40 | 60.40 | +7.378% | 2 | 54 | -48.212% |
| 2025-08-01 | 56.25 | 56.25 | 56.25 | 56.25 | +14.097% | 1 | 53 | -44.391% |
| 2025-07-30 | 49.10 | 49.30 | 49.10 | 49.30 | +0.921% | 2 | 52 | -36.552% |
| 2025-07-29 | 48.70 | 48.85 | 48.70 | 48.85 | +2.411% | 2 | 52 | -35.967% |
| 2025-07-28 | 47.55 | 47.70 | 47.55 | 47.70 | -12.397% | 2 | 52 | -34.423% |
| 2025-07-16 | 54.65 | 54.65 | 54.45 | 54.45 | +3.321% | 2 | 52 | -42.553% |
| 2025-07-15 | 52.83 | 52.90 | 52.47 | 52.70 | -5.674% | 13 | 52 | -40.645% |
| 2025-07-07 | 55.87 | 55.87 | 55.87 | 55.87 | -3.406% | 1 | 41 | -44.013% |
| 2025-07-01 | 57.84 | 57.84 | 57.84 | 57.84 | -12.970% | 3 | 40 | -45.920% |
| 2025-05-29 | 66.80 | 66.80 | 66.46 | 66.46 | -1.042% | 2 | 37 | -52.934% |
| 2025-05-19 | 67.26 | 67.26 | 67.16 | 67.16 | -14.880% | 2 | 38 | -53.425% |
| 2025-05-01 | 78.90 | 78.90 | 78.90 | 78.90 | -15.070% | 5 | 39 | -60.355% |
| 2025-04-22 | 92.47 | 93.25 | 92.47 | 92.90 | +22.835% | 84 | 44 | -66.329% |
| 2025-03-19 | 75.63 | 75.63 | 75.63 | 75.63 | +21.202% | 2 | 41 | -58.641% |
| 2025-02-27 | 62.43 | 62.48 | 61.84 | 62.40 | +23.589% | 6 | 39 | -49.872% |
| 2025-02-11 | 50.49 | 50.49 | 50.49 | 50.49 | +1.223% | 1 | 39 | -38.047% |
| 2025-02-06 | 49.00 | 49.88 | 48.86 | 49.88 | -3.202% | 5 | 39 | -37.289% |
| 2025-02-03 | 51.53 | 51.53 | 51.53 | 51.53 | +0.058% | 5 | 37 | -39.297% |
| 2025-01-30 | 51.57 | 51.57 | 51.50 | 51.50 | -7.986% | 3 | 32 | -39.262% |
| 2025-01-17 | 55.97 | 55.97 | 55.97 | 55.97 | -3.749% | 2 | 32 | -44.113% |
| 2025-01-15 | 57.95 | 58.15 | 57.95 | 58.15 | -4.437% | 2 | 32 | -46.208% |
| 2025-01-14 | 59.65 | 61.10 | 59.65 | 60.85 | +1.298% | 6 | 32 | -48.595% |
| 2025-01-13 | 60.07 | 60.07 | 60.07 | 60.07 | 0.000% | 32 | 32 | -47.927% |