Dark

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

EOD

Aug 20, 2026

31.25+4.585%(+1.37)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.2300	31.2500	30.6000	31.2500	+4.585%	32	1,348	0.000%
2026-08-19	31.1400	31.1400	28.8600	29.8800	-3.892%	46	1,372	+4.585%
2026-08-18	31.7000	31.7000	31.0900	31.0900	-0.193%	31	1,379	+0.515%
2026-08-17	30.8000	31.1500	30.6500	31.1500	+3.868%	12	1,349	+0.321%
2026-08-14	29.9900	29.9900	29.9900	29.9900	+1.592%	1	1,348	+4.201%
2026-08-13	28.8500	29.8800	28.8500	29.5200	+3.761%	45	1,348	+5.860%
2026-08-12	28.0000	28.6000	28.0000	28.4500	+6.554%	280	1,348	+9.842%
2026-08-11	26.7000	26.7000	26.7000	26.7000	+0.451%	7	1,304	+17.041%
2026-08-10	26.9000	26.9000	26.4700	26.5800	-1.006%	87	1,304	+17.570%
2026-08-07	26.4000	27.0000	26.4000	26.8500	-0.074%	26	1,311	+16.387%
2026-08-04	26.7700	26.9000	26.5700	26.8700	+8.129%	17	1,295	+16.301%
2026-08-03	26.6200	26.6200	23.7500	24.8500	-12.469%	88	1,295	+25.755%
2026-07-31	30.9000	30.9000	28.3900	28.3900	-35.551%	156	1,259	+10.074%
2026-07-30	44.0000	44.3500	43.8600	44.0500	+9.224%	9	1,273	-29.058%
2026-07-21	40.3300	40.3300	40.3300	40.3300	+2.153%	12	1,267	-22.514%
2026-07-20	38.5500	39.4800	38.5500	39.4800	-4.867%	14	1,279	-20.846%
2026-07-17	40.5000	41.5000	40.5000	41.5000	-1.775%	13	1,277	-24.699%
2026-07-14	42.2500	42.2500	42.2500	42.2500	+2.598%	15	1,277	-26.036%
2026-07-13	40.8500	41.1800	40.8500	41.1800	-6.409%	7	1,277	-24.114%
2026-07-08	43.8400	44.1000	43.4500	44.0000	+4.019%	9	1,276	-28.977%
2026-07-07	43.3700	43.9000	42.3000	42.3000	-0.704%	181	1,274	-26.123%
2026-07-06	43.2000	43.2000	42.6000	42.6000	-3.946%	71	1,136	-26.643%
2026-07-02	43.1700	44.3500	43.0100	44.3500	+0.681%	59	1,118	-29.538%
2026-07-01	44.0500	44.0500	44.0500	44.0500	-3.821%	2	1,118	-29.058%
2026-06-30	45.8000	45.8000	45.8000	45.8000	+3.037%	12	1,118	-31.769%
2026-06-29	43.4500	44.4500	43.4500	44.4500	-11.875%	19	1,118	-29.696%
2026-06-25	50.4400	50.4400	50.4400	50.4400	+10.251%	1	1,117	-38.045%
2026-06-24	45.7500	45.7500	45.7500	45.7500	-4.289%	3	1,117	-31.694%
2026-06-23	47.8000	47.8000	47.8000	47.8000	-2.449%	1	1,117	-34.623%
2026-06-22	49.0500	49.1000	49.0000	49.0000	+17.675%	16	1,117	-36.224%
2026-06-15	41.3500	41.6500	41.3500	41.6400	-10.355%	69	1,119	-24.952%
2026-06-12	46.4500	46.4500	46.4500	46.4500	-1.901%	1	1,152	-32.723%
2026-06-11	47.3500	47.3500	47.3500	47.3500	+8.352%	3	1,152	-34.002%
2026-06-09	43.7000	43.7000	43.7000	43.7000	+4.048%	3	1,149	-28.490%
2026-06-05	42.0000	42.0000	42.0000	42.0000	+10.526%	1	1,150	-25.595%
2026-06-03	38.0000	38.0000	38.0000	38.0000	+3.149%	1	1,151	-17.763%
2026-06-02	37.1500	37.2100	36.8400	36.8400	+5.741%	33	1,151	-15.174%
2026-06-01	33.5000	34.8900	33.5000	34.8400	+13.485%	22	1,151	-10.304%
2026-05-28	31.6200	31.6200	30.7000	30.7000	-2.447%	3	1,151	+1.792%
2026-05-27	32.5500	32.5800	30.8000	31.4700	-6.200%	23	1,152	-0.699%
2026-05-26	31.6300	34.1600	31.6300	33.5500	+5.536%	22	1,147	-6.855%
2026-05-22	31.2800	31.7900	31.2800	31.7900	+1.242%	91	1,128	-1.699%
2026-05-21	33.2600	33.7500	31.4000	31.4000	-4.992%	38	1,126	-0.478%
2026-05-20	34.0900	34.0900	33.0500	33.0500	-5.029%	17	1,126	-5.446%
2026-05-19	34.5000	36.2000	34.5000	34.8000	+6.422%	34	1,095	-10.201%
2026-05-18	32.4000	32.7500	31.5400	32.7000	-2.534%	30	1,095	-4.434%
2026-05-15	33.5500	34.0500	33.3500	33.5500	+5.172%	44	1,095	-6.855%
2026-05-14	31.9000	31.9000	31.9000	31.9000	+1.917%	10	1,084	-2.038%
2026-05-13	32.7500	32.7500	31.3000	31.3000	-4.135%	164	1,073	-0.160%
2026-05-12	32.9700	32.9700	32.4600	32.6500	+4.547%	63	1,073	-4.288%
2026-05-11	30.2500	31.2300	30.2500	31.2300	+2.730%	11	1,073	+0.064%
2026-05-07	30.1500	30.4000	30.1500	30.4000	+4.288%	5	1,080	+2.796%
2026-05-06	30.2300	30.2300	29.1500	29.1500	-3.317%	10	1,079	+7.204%
2026-05-05	29.0000	30.1600	29.0000	30.1500	-5.009%	10	1,071	+3.648%
2026-05-04	31.0000	31.7400	30.2900	31.7400	-2.248%	39	1,068	-1.544%
2026-05-01	33.9400	33.9400	31.3200	32.4700	-7.016%	142	1,035	-3.757%
2026-04-30	32.5300	36.2700	32.5300	34.9200	-2.185%	775	1,035	-10.510%
2026-04-29	36.1900	36.1900	35.0000	35.7000	-4.161%	41	422	-12.465%
2026-04-28	37.2500	37.2500	37.2500	37.2500	+1.223%	2	402	-16.107%
2026-04-27	36.8000	37.2400	36.6300	36.8000	+1.996%	11	400	-15.082%
2026-04-24	37.3800	37.8700	35.9500	36.0800	-15.006%	61	396	-13.387%
2026-04-14	42.4500	42.4500	42.4500	42.4500	-32.726%	10	345	-26.384%
2026-03-23	63.1000	63.1000	63.1000	63.1000	+3.612%	1	335	-50.475%
2026-03-18	60.9000	60.9000	60.9000	60.9000	-1.488%	1	335	-48.686%
2026-03-10	61.8100	61.8200	61.8100	61.8200	-1.167%	18	335	-49.450%
2026-03-06	62.6000	62.6000	62.5500	62.5500	+4.494%	2	350	-50.040%
2026-03-05	59.9000	59.9000	59.8500	59.8600	-3.762%	18	350	-47.795%
2026-03-04	62.2000	62.2000	62.2000	62.2000	-8.124%	5	350	-49.759%
2026-02-06	68.9000	68.9000	67.7000	67.7000	+36.354%	15	350	-53.840%
2026-02-03	48.9000	49.6500	48.8500	49.6500	+0.404%	5	350	-37.059%
2026-01-14	47.7000	49.4500	47.7000	49.4500	+6.344%	6	345	-36.805%
2026-01-13	46.0000	46.5000	46.0000	46.5000	-0.215%	2	345	-32.796%
2026-01-07	46.5500	46.7500	46.5500	46.6000	+0.150%	5	345	-32.940%
2026-01-06	46.5800	46.5800	46.5200	46.5300	-11.875%	9	340	-32.839%
2026-01-05	53.1000	53.1000	52.8000	52.8000	-7.287%	4	327	-40.814%
2025-12-17	56.9500	56.9500	56.9500	56.9500	+3.545%	1	327	-45.127%
2025-12-09	56.5000	56.5000	55.0000	55.0000	+5.263%	16	327	-43.182%
2025-12-01	52.2500	52.2500	52.2500	52.2500	-14.470%	1	327	-40.191%
2025-11-19	60.5000	62.0900	60.5000	61.0900	+34.857%	11	328	-48.846%
2025-11-10	45.4000	45.4000	45.3000	45.3000	+7.986%	3	318	-31.015%
2025-11-03	41.9000	41.9500	41.9000	41.9500	-6.152%	2	315	-25.507%
2025-10-31	45.2100	45.4900	44.6600	44.7000	-17.314%	74	315	-30.089%
2025-10-29	53.6000	54.0600	52.9100	54.0600	+1.655%	12	287	-42.194%
2025-10-28	54.3100	54.5200	53.0100	53.1800	-1.427%	6	286	-41.237%
2025-10-27	53.4000	54.4300	53.4000	53.9500	-2.582%	5	284	-42.076%
2025-10-24	55.6400	55.6400	55.1600	55.3800	-4.927%	6	284	-43.572%
2025-10-23	58.4200	58.7300	58.0600	58.2500	+2.409%	8	284	-46.352%
2025-10-21	57.6800	57.6800	56.5100	56.8800	-8.273%	8	282	-45.060%
2025-10-20	61.7900	62.0100	61.7900	62.0100	+4.254%	2	282	-49.605%
2025-10-14	59.1500	59.4800	59.1500	59.4800	+1.849%	2	282	-47.461%
2025-10-13	57.6800	58.4000	57.6800	58.4000	-1.584%	18	282	-46.490%
2025-10-10	59.1100	59.3400	59.1100	59.3400	+8.642%	2	278	-47.337%
2025-10-09	55.4000	55.7400	54.6200	54.6200	+2.573%	18	278	-42.787%
2025-10-08	54.1600	54.3800	53.2500	53.2500	-5.752%	5	268	-41.315%
2025-10-07	56.1600	56.5000	56.1600	56.5000	-0.773%	32	237	-44.690%
2025-10-03	56.6800	56.9400	56.6800	56.9400	+2.798%	2	237	-45.118%
2025-10-02	55.6500	55.8900	55.1700	55.3900	-0.664%	4	236	-43.582%
2025-10-01	57.7000	57.7000	55.4800	55.7600	-2.586%	35	236	-43.956%
2025-09-30	56.5600	57.2400	56.5600	57.2400	+3.415%	4	212	-45.405%
2025-09-29	55.4400	55.7700	55.1400	55.3500	-1.949%	49	212	-43.541%
2025-09-26	56.8800	57.1800	56.2200	56.4500	-3.157%	101	177	-44.641%
2025-09-25	56.5400	58.2900	56.5400	58.2900	+2.949%	14	167	-46.389%
2025-09-24	56.6200	56.6200	56.6200	56.6200	+0.533%	5	169	-44.807%
2025-09-23	55.3700	56.3200	55.3700	56.3200	+14.239%	6	164	-44.513%
2025-09-19	48.4300	49.3000	48.1100	49.3000	+0.551%	131	165	-36.613%
2025-09-18	49.1400	49.4500	48.7200	49.0300	-3.007%	4	60	-36.264%
2025-09-17	50.1900	50.5500	50.1900	50.5500	-1.787%	2	60	-38.180%
2025-09-12	51.0300	51.5400	49.9100	51.4700	+3.812%	14	60	-39.285%
2025-09-11	49.5800	49.5800	49.5800	49.5800	+7.900%	1	56	-36.971%
2025-09-09	45.8300	45.9500	45.8300	45.9500	-0.906%	2	56	-31.991%
2025-09-08	46.4700	46.8100	46.2300	46.3700	-9.610%	25	56	-32.607%
2025-09-03	51.3000	51.3000	51.3000	51.3000	+7.053%	1	55	-39.084%
2025-08-28	47.9200	47.9200	47.9200	47.9200	-3.640%	1	56	-34.787%
2025-08-27	49.4400	49.7500	49.4100	49.7300	-0.995%	6	56	-37.161%
2025-08-26	49.9300	50.2300	49.9300	50.2300	-13.620%	2	54	-37.786%
2025-08-05	58.3000	58.3000	58.1500	58.1500	-3.725%	2	54	-46.260%
2025-08-04	60.5500	60.5500	60.4000	60.4000	+7.378%	2	54	-48.262%
2025-08-01	56.2500	56.2500	56.2500	56.2500	+14.097%	1	53	-44.444%
2025-07-30	49.1000	49.3000	49.1000	49.3000	+0.921%	2	52	-36.613%
2025-07-29	48.7000	48.8500	48.7000	48.8500	+2.411%	2	52	-36.029%
2025-07-28	47.5500	47.7000	47.5500	47.7000	-12.397%	2	52	-34.486%
2025-07-16	54.6500	54.6500	54.4500	54.4500	+3.321%	2	52	-42.608%
2025-07-15	52.8300	52.9000	52.4700	52.7000	-5.674%	13	52	-40.702%
2025-07-07	55.8700	55.8700	55.8700	55.8700	-3.406%	1	41	-44.067%
2025-07-01	57.8400	57.8400	57.8400	57.8400	-12.970%	3	40	-45.972%
2025-05-29	66.8000	66.8000	66.4600	66.4600	-1.042%	2	37	-52.979%
2025-05-19	67.2600	67.2600	67.1600	67.1600	-14.880%	2	38	-53.469%
2025-05-01	78.9000	78.9000	78.9000	78.9000	-15.070%	5	39	-60.393%
2025-04-22	92.4700	93.2500	92.4700	92.9000	+22.835%	84	44	-66.362%
2025-03-19	75.6300	75.6300	75.6300	75.6300	+21.202%	2	41	-58.680%
2025-02-27	62.4300	62.4800	61.8400	62.4000	+23.589%	6	39	-49.920%
2025-02-11	50.4900	50.4900	50.4900	50.4900	+1.223%	1	39	-38.107%
2025-02-06	49.0000	49.8800	48.8600	49.8800	-3.202%	5	39	-37.350%
2025-02-03	51.5300	51.5300	51.5300	51.5300	+0.058%	5	37	-39.356%
2025-01-30	51.5700	51.5700	51.5000	51.5000	-7.986%	3	32	-39.320%
2025-01-17	55.9700	55.9700	55.9700	55.9700	-3.749%	2	32	-44.167%
2025-01-15	57.9500	58.1500	57.9500	58.1500	-4.437%	2	32	-46.260%
2025-01-14	59.6500	61.1000	59.6500	60.8500	+1.298%	6	32	-48.644%
2025-01-13	60.0700	60.0700	60.0700	60.0700	0.000%	32	32	-47.977%