Dark

AMZN20270617P270
AMZN Jun 17 2027 270.00 Put (AMZN270617P00270000)
option OPRA

EOD

Jul 1, 2026

47.60-1.142%(-0.55)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	48.3500	48.3500	47.6000	47.6000	-1.142%	41	1,096	0.000%
2026-06-30	48.1500	48.1500	48.1500	48.1500	-8.910%	13	1,067	-1.142%
2026-06-26	52.9600	53.3300	52.8100	52.8600	+2.780%	101	1,061	-9.951%
2026-06-24	49.4800	51.4300	48.0800	51.4300	-1.305%	7	1,093	-7.447%
2026-06-22	52.4500	52.4500	51.8400	52.1100	+8.112%	5	1,092	-8.655%
2026-06-18	48.2000	48.2000	48.2000	48.2000	+3.058%	2	1,093	-1.245%
2026-06-17	46.7700	46.7700	46.7700	46.7700	+5.219%	1	1,093	+1.775%
2026-06-16	44.4500	44.4500	44.4500	44.4500	-0.559%	1	1,094	+7.087%
2026-06-15	44.8500	44.8500	44.4000	44.7000	-8.813%	12	1,094	+6.488%
2026-06-11	50.2000	50.2000	48.9400	49.0200	+0.719%	3	1,085	-2.897%
2026-06-10	47.8500	48.8000	47.8500	48.6700	+2.012%	4	1,087	-2.198%
2026-06-09	44.3400	47.7100	44.3400	47.7100	+6.758%	12	1,090	-0.231%
2026-06-05	42.0000	44.6900	42.0000	44.6900	+7.661%	2	1,079	+6.512%
2026-06-04	40.9000	41.5100	40.9000	41.5100	-5.380%	46	1,079	+14.671%
2026-06-03	41.0300	43.9500	41.0300	43.8700	+10.699%	55	1,099	+8.502%
2026-06-02	39.9500	40.0400	38.4900	39.6300	+4.980%	107	1,061	+20.111%
2026-06-01	37.6000	38.2500	36.3300	37.7500	+11.357%	57	1,076	+26.093%
2026-05-29	32.9000	33.9000	32.7200	33.9000	+4.020%	258	1,059	+40.413%
2026-05-28	34.1700	34.1700	32.4600	32.5900	-3.092%	131	953	+46.057%
2026-05-27	34.5200	34.8600	33.6300	33.6300	-7.406%	16	967	+41.540%
2026-05-26	34.4000	36.8500	34.4000	36.3200	+5.520%	43	965	+31.057%
2026-05-22	33.9500	34.6300	33.8500	34.4200	+0.496%	414	834	+38.292%
2026-05-21	34.0200	34.2500	34.0200	34.2500	-3.873%	8	836	+38.978%
2026-05-20	35.6300	35.6300	35.6300	35.6300	-7.189%	1	836	+33.595%
2026-05-19	38.3900	38.3900	38.3900	38.3900	+8.754%	1	836	+23.991%
2026-05-18	35.3000	35.3000	35.3000	35.3000	+3.216%	1	836	+34.844%
2026-05-14	34.3500	34.7000	34.2000	34.2000	+1.937%	16	836	+39.181%
2026-05-13	35.5400	35.5400	33.5500	33.5500	-5.493%	303	695	+41.878%
2026-05-12	35.2000	36.1200	35.2000	35.5000	+5.844%	76	695	+34.085%
2026-05-11	32.9500	33.7300	32.9500	33.5400	+1.636%	76	695	+41.920%
2026-05-08	33.0300	33.0300	33.0000	33.0000	-0.151%	4	682	+44.242%
2026-05-07	33.0500	33.0500	33.0500	33.0500	+4.887%	10	682	+44.024%
2026-05-06	31.8500	31.8500	31.1000	31.5100	-2.687%	16	678	+51.063%
2026-05-05	31.4500	32.5200	31.4500	32.3800	-4.343%	221	678	+47.004%
2026-05-04	33.2900	34.4000	32.4000	33.8500	-3.917%	22	573	+40.620%
2026-05-01	35.6500	35.6500	33.7000	35.2300	-3.400%	91	546	+35.112%
2026-04-30	39.0500	39.0500	36.4700	36.4700	-4.604%	3	546	+30.518%
2026-04-29	39.0000	39.0000	38.2300	38.2300	-4.425%	7	545	+24.510%
2026-04-28	40.0000	40.0000	40.0000	40.0000	+0.604%	2	544	+19.000%
2026-04-27	39.7600	39.7600	39.7600	39.7600	+2.474%	1	542	+19.718%
2026-04-24	40.4000	40.4000	38.8000	38.8000	-8.318%	4	542	+22.680%
2026-04-22	42.3200	42.3200	42.3200	42.3200	-6.516%	1	542	+12.476%
2026-04-16	45.2700	45.2700	45.2700	45.2700	-24.044%	1	542	+5.147%
2026-04-08	59.6000	59.6000	59.6000	59.6000	-7.525%	2	542	-20.134%
2026-03-11	64.4200	64.4500	64.4200	64.4500	-1.588%	18	542	-26.144%
2026-03-10	65.4800	65.4900	65.4800	65.4900	-1.147%	18	560	-27.317%
2026-03-06	65.8500	66.3000	65.8500	66.2500	+2.905%	10	562	-28.151%
2026-03-05	64.0500	64.3800	63.9000	64.3800	-0.832%	23	557	-26.064%
2026-03-04	65.0000	65.0000	64.9200	64.9200	-14.959%	32	557	-26.679%
2026-02-17	76.3400	76.3400	76.3400	76.3400	+0.500%	2	552	-37.647%
2026-02-13	75.9600	75.9600	75.9600	75.9600	-0.472%	2	552	-37.335%
2026-02-12	75.9000	76.3200	75.9000	76.3200	+6.458%	3	552	-37.631%
2026-02-11	71.6900	71.6900	71.6900	71.6900	+1.832%	1	555	-33.603%
2026-02-10	70.3700	70.4000	70.3700	70.4000	-2.086%	3	554	-32.386%
2026-02-06	73.1300	73.1300	71.9000	71.9000	+15.688%	2	552	-33.797%
2026-02-05	62.1500	62.1500	62.1500	62.1500	+19.773%	140	552	-23.411%
2026-02-03	51.8900	51.8900	51.8900	51.8900	+0.465%	2	561	-8.267%
2026-02-02	51.6500	51.6500	51.6500	51.6500	+3.403%	1	563	-7.841%
2026-01-28	49.3500	49.9500	49.3500	49.9500	-0.399%	2	563	-4.705%
2026-01-27	50.1500	50.1500	50.1500	50.1500	-1.473%	6	562	-5.085%
2026-01-26	50.9000	50.9000	50.9000	50.9000	+8.947%	1	556	-6.483%
2026-01-09	46.7200	46.7200	46.7200	46.7200	-5.901%	1	555	+1.884%
2026-01-06	49.6500	49.6500	49.6500	49.6500	-10.541%	1	554	-4.129%
2026-01-05	55.8500	55.8500	55.5000	55.5000	+1.686%	3	551	-14.234%
2025-12-30	54.5800	54.5800	54.5800	54.5800	-5.325%	10	551	-12.789%
2025-12-05	57.6500	57.6500	57.6500	57.6500	+4.914%	74	561	-17.433%
2025-12-02	54.9500	54.9500	54.9500	54.9500	+0.918%	1	487	-13.376%
2025-11-13	51.1900	54.4500	51.0500	54.4500	+12.361%	90	487	-12.580%
2025-11-11	48.4600	48.4600	48.4600	48.4600	-0.900%	3	429	-1.775%
2025-11-10	47.9500	48.9000	47.9500	48.9000	+4.331%	42	429	-2.658%
2025-11-05	46.8700	46.8700	46.8700	46.8700	-1.014%	31	395	+1.557%
2025-11-04	45.0300	47.6900	45.0300	47.3500	+5.457%	64	395	+0.528%
2025-11-03	44.3500	44.9300	44.3500	44.9000	-8.180%	4	444	+6.013%
2025-10-31	48.3100	48.9000	47.6000	48.9000	-20.423%	268	444	-2.658%
2025-10-30	61.4800	61.4800	61.4500	61.4500	+7.261%	2	294	-22.539%
2025-10-29	56.3000	57.4200	56.1200	57.2900	+1.488%	12	294	-16.914%
2025-10-28	57.8500	58.1300	56.2700	56.4500	-1.997%	8	293	-15.678%
2025-10-27	57.2300	57.6800	57.2300	57.6000	-1.706%	6	293	-17.361%
2025-10-24	58.5200	58.8300	58.3100	58.6000	-5.193%	4	293	-18.771%
2025-10-23	61.9000	62.2300	61.5000	61.8100	+3.154%	4	293	-22.990%
2025-10-21	60.0100	60.3300	59.9200	59.9200	-8.533%	4	291	-20.561%
2025-10-20	65.4200	65.6300	65.3300	65.5100	+4.001%	4	291	-27.339%
2025-10-14	62.6700	62.9900	62.6700	62.9900	+1.662%	2	291	-24.432%
2025-10-13	61.1500	61.9600	61.1500	61.9600	-1.588%	10	291	-23.176%
2025-10-10	62.7200	62.9600	62.7200	62.9600	+7.111%	2	288	-24.396%
2025-10-09	58.6300	59.1400	58.5000	58.7800	+2.762%	16	289	-19.020%
2025-10-08	57.5600	57.7800	57.1500	57.2000	-4.380%	4	285	-16.783%
2025-10-07	59.8300	60.2000	59.5200	59.8200	+1.856%	34	306	-20.428%
2025-10-02	58.8600	59.0400	58.6000	58.7300	-0.945%	4	306	-18.951%
2025-10-01	59.2900	59.4500	58.9700	59.2900	-1.821%	12	306	-19.717%
2025-09-30	61.1700	61.1700	60.1700	60.3900	+1.958%	14	306	-21.179%
2025-09-29	58.9400	59.2300	58.9400	59.2300	-2.486%	2	297	-19.635%
2025-09-26	60.4400	60.7400	60.4400	60.7400	-0.164%	2	297	-21.633%
2025-09-25	60.1900	60.8400	60.1900	60.8400	+1.739%	8	297	-21.762%
2025-09-23	58.7600	59.8000	58.4100	59.8000	+10.169%	5	299	-20.401%
2025-09-22	54.3000	54.3000	54.0600	54.2800	+4.626%	14	300	-12.307%
2025-09-19	51.7300	51.8800	51.7300	51.8800	-0.689%	2	300	-8.250%
2025-09-18	52.2100	52.5400	51.9600	52.2400	-2.755%	6	300	-8.882%
2025-09-17	53.3900	53.7200	53.3900	53.7200	+1.994%	2	300	-11.392%
2025-09-15	52.3500	52.6700	52.3500	52.6700	-3.817%	4	300	-9.626%
2025-09-12	54.5800	54.7600	54.5800	54.7600	+4.087%	2	300	-13.075%
2025-09-10	52.4000	52.6100	52.4000	52.6100	+7.324%	2	300	-9.523%
2025-09-09	48.8400	49.0200	48.8400	49.0200	-0.689%	2	300	-2.897%
2025-09-08	49.4100	49.8500	49.3000	49.3600	-3.348%	14	300	-3.566%
2025-09-05	51.0700	51.0700	51.0700	51.0700	-3.532%	10	300	-6.795%
2025-08-27	52.8300	52.9700	52.5300	52.9400	-0.358%	10	305	-10.087%
2025-08-26	53.1500	53.4700	53.1300	53.1300	+3.749%	4	304	-10.408%
2025-08-18	51.2000	51.2100	51.2000	51.2100	-1.043%	10	304	-7.049%
2025-08-15	51.7000	51.7500	51.7000	51.7500	-7.008%	2	300	-8.019%
2025-08-13	55.6500	55.6500	55.6500	55.6500	-9.879%	10	300	-14.465%
2025-08-05	61.9500	61.9500	61.7500	61.7500	-3.816%	2	300	-22.915%
2025-08-04	64.3500	64.3500	64.2000	64.2000	+7.358%	2	300	-25.857%
2025-08-01	59.6000	59.8000	59.6000	59.8000	+19.600%	2	300	-20.401%
2025-07-31	50.6700	50.6700	50.0000	50.0000	-4.306%	17	299	-4.800%
2025-07-30	52.1000	52.2500	52.1000	52.2500	+0.384%	2	298	-8.900%
2025-07-29	51.9000	52.0500	51.9000	52.0500	+2.159%	2	298	-8.549%
2025-07-28	50.7000	50.9500	50.7000	50.9500	-6.890%	2	297	-6.575%
2025-07-22	54.5500	54.7200	54.5500	54.7200	+1.956%	2	297	-13.012%
2025-07-21	53.6700	53.6700	53.6700	53.6700	-7.226%	6	296	-11.310%
2025-07-16	58.0500	58.0500	57.8500	57.8500	+3.028%	2	290	-17.718%
2025-07-15	56.0000	56.1500	56.0000	56.1500	-1.231%	2	290	-15.227%
2025-07-11	56.9500	56.9500	56.8500	56.8500	-4.997%	2	290	-16.271%
2025-07-03	59.8400	59.8400	59.8400	59.8400	-1.238%	1	290	-20.455%
2025-07-01	62.2100	62.2100	60.5900	60.5900	-2.682%	8	290	-21.439%
2025-06-27	61.0000	62.2600	60.8700	62.2600	-0.224%	4	293	-23.546%
2025-06-26	62.4000	62.4000	62.4000	62.4000	-5.683%	2	294	-23.718%
2025-06-25	66.0500	66.1600	66.0500	66.1600	+2.558%	2	294	-28.053%
2025-06-18	64.6400	64.6700	64.5100	64.5100	-0.217%	104	231	-26.213%
2025-06-16	64.6500	64.6500	64.6500	64.6500	-2.415%	1	231	-26.373%
2025-06-13	66.4000	66.4800	66.2500	66.2500	+2.522%	44	231	-28.151%
2025-06-11	63.6000	64.6200	63.4200	64.6200	-0.890%	46	231	-26.339%
2025-06-09	65.2000	65.2000	65.2000	65.2000	-3.507%	1	199	-26.994%
2025-05-12	67.6700	68.3200	67.4800	67.5700	-15.822%	27	199	-29.555%
2025-05-09	80.5700	81.3100	79.7200	80.2700	-1.243%	1,002	203	-40.700%
2025-05-02	81.2800	81.2800	81.2800	81.2800	-3.123%	2	79	-41.437%
2025-05-01	83.9000	83.9000	83.9000	83.9000	-14.151%	5	80	-43.266%
2025-04-22	98.1700	98.1700	97.5600	97.7300	+11.272%	106	80	-51.294%
2025-04-11	88.0700	88.1000	87.8300	87.8300	+10.132%	44	28	-45.804%
2025-03-19	79.9300	79.9300	79.7500	79.7500	+20.377%	3	20	-40.313%
2025-02-27	65.5800	66.2500	65.4700	66.2500	+13.364%	4	23	-28.151%
2025-02-18	58.4400	58.4400	58.4400	58.4400	+9.152%	10	27	-18.549%
2025-02-11	53.5400	53.5400	53.5400	53.5400	+0.319%	1	17	-11.095%
2025-02-06	53.3700	53.3700	53.3700	53.3700	-2.127%	1	16	-10.811%
2025-02-03	54.5300	54.5300	54.5300	54.5300	0.000%	5	15	-12.709%
2025-01-30	54.5300	54.5300	54.5300	54.5300	+3.472%	1	9	-12.709%
2025-01-29	52.7000	52.7000	52.7000	52.7000	-3.744%	1	9	-9.677%
2025-01-27	54.7500	54.7500	54.7500	54.7500	+0.847%	1	8	-13.059%
2025-01-23	54.2900	54.2900	54.2900	54.2900	-8.418%	3	7	-12.323%
2025-01-17	59.3000	59.3000	59.2800	59.2800	-2.660%	4	2	-19.703%
2025-01-15	60.9500	60.9500	60.9000	60.9000	-3.639%	2	2	-21.839%
2025-01-14	63.1000	63.2000	63.1000	63.2000	0.000%	2	1	-24.684%