Dark

AMZN20270617P275
AMZN Jun 17 2027 275.00 Put (AMZN270617P00275000)
option OPRA

EOD

Aug 20, 2026

36.80-0.406%(-0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	36.2500	36.8000	36.2000	36.8000	-0.406%	11	809	0.000%
2026-08-18	37.2500	37.2500	36.3300	36.9500	-0.832%	11	813	-0.406%
2026-08-17	36.3500	37.2600	36.3500	37.2600	+4.078%	13	815	-1.235%
2026-08-14	35.2200	35.8000	35.0000	35.8000	+2.111%	216	804	+2.793%
2026-08-13	34.7900	35.0600	33.9100	35.0600	+3.728%	12	754	+4.963%
2026-08-12	32.0100	33.8500	32.0100	33.8000	+6.962%	154	745	+8.876%
2026-08-11	31.4600	31.6000	31.4600	31.6000	+0.797%	9	628	+16.456%
2026-08-10	31.5100	31.5100	30.1000	31.3500	-1.570%	55	619	+17.384%
2026-08-07	32.2500	32.2500	31.2800	31.8500	-4.211%	24	634	+15.542%
2026-08-06	32.8300	33.2500	32.4600	33.2500	-0.746%	105	624	+10.677%
2026-08-05	32.0000	33.5000	31.3500	33.5000	+6.756%	25	578	+9.851%
2026-08-04	31.9000	31.9000	31.0300	31.3800	+7.282%	30	563	+17.272%
2026-08-03	28.8000	29.2500	28.0600	29.2500	-12.373%	28	550	+25.812%
2026-07-31	34.5500	35.6500	33.3800	33.3800	-38.976%	263	547	+10.246%
2026-07-24	54.7000	54.7000	54.7000	54.7000	+18.398%	1	504	-32.724%
2026-07-21	45.9300	46.2000	45.9300	46.2000	+1.094%	4	505	-20.346%
2026-07-20	45.7000	45.7000	45.7000	45.7000	-3.505%	2	502	-19.475%
2026-07-17	46.7500	47.4100	46.7000	47.3600	+3.519%	43	502	-22.297%
2026-07-15	45.7500	45.7500	45.7500	45.7500	-2.618%	1	463	-19.563%
2026-07-14	48.6500	48.6500	46.9800	46.9800	-2.410%	64	464	-21.669%
2026-07-09	48.5500	48.5500	48.1400	48.1400	-4.768%	51	469	-23.556%
2026-07-08	50.5200	50.5500	50.5200	50.5500	+1.608%	2	457	-27.201%
2026-07-07	49.7500	50.1500	49.7500	49.7500	-1.290%	12	456	-26.030%
2026-07-02	50.4000	50.4000	50.4000	50.4000	-4.455%	9	436	-26.984%
2026-07-01	52.7500	52.7500	52.7500	52.7500	+2.827%	1	436	-30.237%
2026-06-29	51.3000	51.3000	51.3000	51.3000	-10.938%	4	435	-28.265%
2026-06-26	56.8000	57.7500	56.8000	57.6000	+2.128%	12	435	-36.111%
2026-06-23	55.6500	56.5500	55.6500	56.4000	+1.239%	11	447	-34.752%
2026-06-22	55.9500	55.9500	55.6500	55.7100	+7.756%	4	442	-33.944%
2026-06-18	51.7000	51.7000	51.7000	51.7000	-2.268%	2	441	-28.820%
2026-06-17	50.2100	52.9000	50.2100	52.9000	-1.121%	3	441	-30.435%
2026-06-11	53.1200	53.5000	53.1200	53.5000	+20.904%	3	442	-31.215%
2026-06-04	44.6000	44.6000	44.2500	44.2500	+5.357%	13	439	-16.836%
2026-06-02	42.9000	42.9000	42.0000	42.0000	+3.576%	131	433	-12.381%
2026-06-01	40.5500	40.5500	40.5500	40.5500	+10.944%	1	314	-9.248%
2026-05-29	35.2700	36.5500	35.2700	36.5500	-5.920%	165	314	+0.684%
2026-05-26	38.8500	38.8500	38.8500	38.8500	+5.427%	1	308	-5.277%
2026-05-22	36.6500	36.8500	36.5000	36.8500	-2.770%	41	273	-0.136%
2026-05-18	38.0000	38.0000	37.9000	37.9000	+2.488%	2	273	-2.902%
2026-05-14	36.9800	36.9800	36.9800	36.9800	+1.789%	4	271	-0.487%
2026-05-13	36.3300	36.3300	36.3300	36.3300	-3.634%	1	266	+1.294%
2026-05-12	37.7000	37.7000	37.7000	37.7000	+6.018%	1	266	-2.387%
2026-05-11	35.5700	35.5700	35.5600	35.5600	+0.169%	50	266	+3.487%
2026-05-08	35.5900	35.5900	35.4200	35.5000	+0.738%	8	274	+3.662%
2026-05-07	35.2000	35.2400	35.2000	35.2400	+3.800%	5	276	+4.427%
2026-05-06	35.1000	35.2000	33.6600	33.9500	-2.722%	31	280	+8.395%
2026-05-05	34.1000	35.3000	34.1000	34.9000	-5.471%	67	269	+5.444%
2026-05-04	35.0800	37.0000	35.0800	36.9200	-1.547%	10	219	-0.325%
2026-05-01	39.5100	39.5100	36.8000	37.5000	-7.635%	5	214	-1.867%
2026-04-30	40.7700	41.0000	40.6000	40.6000	-2.871%	4	214	-9.360%
2026-04-24	41.9500	41.9500	41.8000	41.8000	-13.206%	15	213	-11.962%
2026-04-20	48.1600	48.1600	48.1600	48.1600	-10.815%	1	219	-23.588%
2026-04-10	54.0000	54.0000	54.0000	54.0000	-27.027%	1	219	-31.852%
2026-03-26	73.7300	74.0000	73.7300	74.0000	+0.068%	2	220	-50.270%
2026-03-24	73.9500	73.9500	73.9500	73.9500	+4.671%	1	221	-50.237%
2026-03-11	68.1500	70.6500	68.1500	70.6500	+2.258%	26	222	-47.912%
2026-03-10	69.1000	69.1000	69.0900	69.0900	-5.486%	20	222	-46.736%
2026-03-09	73.1000	73.1000	73.1000	73.1000	+4.653%	1	232	-49.658%
2026-03-06	69.8400	69.8500	69.8400	69.8500	+1.956%	2	232	-47.316%
2026-03-05	68.8500	68.8500	68.5100	68.5100	-7.631%	4	231	-46.285%
2026-03-02	74.1700	74.1700	74.1700	74.1700	-2.957%	2	233	-50.384%
2026-02-26	74.9100	76.4300	74.9100	76.4300	+4.699%	5	231	-51.851%
2026-02-25	73.4300	73.4300	73.0000	73.0000	-1.030%	4	232	-49.589%
2026-02-24	74.0700	74.0700	73.7600	73.7600	-4.307%	2	232	-50.108%
2026-02-19	77.0800	77.0800	77.0800	77.0800	-3.806%	2	230	-52.257%
2026-02-17	81.1000	81.1000	80.1300	80.1300	+0.125%	6	229	-54.075%
2026-02-13	80.0700	80.1000	80.0300	80.0300	-2.343%	12	222	-54.017%
2026-02-12	81.4000	81.9500	81.4000	81.9500	+5.388%	3	222	-55.095%
2026-02-11	76.3900	77.7600	76.3900	77.7600	+1.847%	10	225	-52.675%
2026-02-06	76.3400	76.3500	76.3400	76.3500	+15.245%	3	220	-51.801%
2026-02-05	66.2500	66.2500	66.2500	66.2500	+20.192%	2	217	-44.453%
2026-02-03	55.1200	55.1200	55.1200	55.1200	-9.118%	2	217	-33.237%
2026-01-21	60.6500	60.6500	60.6500	60.6500	+14.911%	30	215	-39.324%
2026-01-06	52.8300	52.8300	52.7800	52.7800	-12.904%	2	203	-30.277%
2025-12-11	59.8000	60.6000	59.8000	60.6000	-0.899%	15	202	-39.274%
2025-11-26	61.1600	61.1600	61.1500	61.1500	+19.667%	9	188	-39.820%
2025-11-10	51.3000	51.3000	51.1000	51.1000	+3.967%	2	188	-27.984%
2025-11-04	48.8000	49.1500	48.8000	49.1500	+2.953%	2	187	-25.127%
2025-11-03	47.6500	47.8000	47.6500	47.7400	-6.758%	4	185	-22.916%
2025-10-31	51.2000	51.2000	51.2000	51.2000	-15.288%	2	185	-28.125%
2025-10-29	59.6700	60.6700	59.3900	60.4400	-1.371%	18	183	-39.113%
2025-10-28	61.0100	61.2800	61.0100	61.2800	+0.311%	2	182	-39.948%
2025-10-27	60.6500	61.0900	60.6500	61.0900	-1.611%	4	183	-39.761%
2025-10-24	62.8400	63.0700	61.8100	62.0900	-5.509%	6	183	-40.731%
2025-10-23	65.4700	65.7100	65.4700	65.7100	+2.929%	2	183	-43.996%
2025-10-21	63.5800	63.8400	63.5800	63.8400	-7.545%	2	183	-42.356%
2025-10-20	69.0500	69.0500	69.0500	69.0500	+3.788%	16	184	-46.705%
2025-10-14	66.2300	66.5300	66.2300	66.5300	+1.557%	2	168	-44.687%
2025-10-13	64.8200	65.5100	64.8200	65.5100	-1.563%	6	168	-43.825%
2025-10-10	66.3600	66.5500	66.3600	66.5500	+7.011%	2	167	-44.703%
2025-10-09	62.2400	62.7200	62.0300	62.1900	+2.793%	14	167	-40.826%
2025-10-08	61.0600	61.3300	60.3400	60.5000	-4.829%	4	163	-39.174%
2025-10-07	63.3200	63.5700	63.3200	63.5700	+1.452%	2	163	-42.111%
2025-10-02	62.4100	62.6600	62.4100	62.6600	-0.476%	2	163	-41.270%
2025-09-29	62.6800	62.9600	62.6800	62.9600	-2.221%	2	163	-41.550%
2025-09-26	64.1000	64.3900	64.1000	64.3900	+0.047%	2	163	-42.848%
2025-09-25	64.1500	64.3700	64.1500	64.3600	+11.253%	4	163	-42.822%
2025-09-22	57.7000	57.8500	57.7000	57.8500	+4.630%	41	163	-36.387%
2025-09-19	54.9600	55.2900	54.9600	55.2900	-0.611%	2	122	-33.442%
2025-09-18	55.5400	55.8100	55.4000	55.6300	-2.455%	4	122	-33.849%
2025-09-17	56.7900	57.0300	56.7900	57.0300	+4.758%	2	122	-35.473%
2025-09-16	54.1700	54.4400	54.1700	54.4400	-6.541%	2	122	-32.403%
2025-09-12	58.0100	58.2500	58.0100	58.2500	+11.654%	2	122	-36.824%
2025-09-09	51.9700	52.1900	51.9100	52.1700	-1.268%	4	123	-29.461%
2025-09-08	52.6000	52.8400	52.6000	52.8400	-2.419%	2	123	-30.356%
2025-09-05	54.1500	54.1500	54.1500	54.1500	-3.682%	1	123	-32.041%
2025-08-27	55.8800	56.5000	55.8800	56.2200	-14.468%	10	124	-34.543%
2025-08-05	65.6200	65.7300	65.6200	65.7300	-2.982%	2	126	-44.013%
2025-08-04	67.9000	67.9000	67.7500	67.7500	+6.777%	2	127	-45.683%
2025-08-01	63.2000	63.4500	63.2000	63.4500	+13.102%	2	127	-42.002%
2025-07-30	56.1000	56.1000	56.1000	56.1000	+1.447%	1	128	-34.403%
2025-07-29	55.1000	55.3000	55.1000	55.3000	-4.983%	2	128	-33.454%
2025-07-22	58.0500	58.2000	58.0500	58.2000	-5.212%	2	129	-36.770%
2025-07-16	61.6000	61.6000	61.4000	61.4000	+2.917%	4	130	-40.065%
2025-07-15	59.6500	59.6700	59.6400	59.6600	-12.110%	8	131	-38.317%
2025-06-17	67.4400	67.9000	67.2000	67.8800	+0.236%	21	137	-45.787%
2025-06-10	67.7200	67.7200	67.7200	67.7200	-4.874%	1	123	-45.659%
2025-05-12	70.9000	71.8000	70.9000	71.1900	-15.801%	35	124	-48.307%
2025-05-09	84.3200	85.7500	84.1800	84.5500	-0.856%	522	138	-56.475%
2025-05-02	85.2800	85.2800	85.2800	85.2800	-16.978%	2	221	-56.848%
2025-04-22	102.2400	103.2400	101.8300	102.7200	+10.989%	166	222	-64.174%
2025-04-11	93.8400	93.8400	90.6600	92.5500	+33.396%	552	140	-60.238%
2025-02-27	69.9700	69.9700	69.3800	69.3800	+2.816%	3	2	-46.959%
2025-02-24	67.4800	67.4800	67.4800	67.4800	+2.756%	1	5	-45.465%
2025-02-21	65.6700	65.6700	65.6700	65.6700	+25.540%	2	5	-43.962%
2025-02-04	52.3100	52.3100	52.3100	52.3100	-3.913%	1	5	-29.650%
2025-01-31	54.4400	54.4400	54.4400	54.4400	-2.157%	2	5	-32.403%
2025-01-29	55.6400	55.6400	55.6400	55.6400	-10.690%	1	4	-33.861%
2025-01-17	62.3500	62.3500	62.3000	62.3000	-6.456%	4	2	-40.931%
2025-01-14	66.6000	66.6000	66.6000	66.6000	-0.030%	2	2	-44.745%
2025-01-10	66.4300	66.6200	66.4300	66.6200	0.000%	4	1	-44.761%