AMZN270617P00275000
AMZN Jun 17 2027 275.00 Put
optionOPRA
EODOct 6, 2026
37.59USD-0.896%(-0.34)10Vol988OI
AMZN270617P00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 37.59 | 37.59 | 37.59 | 37.59 | -0.896% | 10 | 993 | 0.000% |
| 2026-10-05 | 38.89 | 38.89 | 37.85 | 37.93 | -3.535% | 3 | 992 | -0.896% |
| 2026-10-02 | 39.20 | 39.32 | 38.40 | 39.32 | -2.794% | 15 | 995 | -4.400% |
| 2026-10-01 | 41.65 | 41.65 | 40.45 | 40.45 | -3.736% | 2 | 996 | -7.070% |
| 2026-09-29 | 41.92 | 42.02 | 41.92 | 42.02 | -0.071% | 2 | 995 | -10.543% |
| 2026-09-28 | 42.05 | 42.05 | 42.05 | 42.05 | +3.444% | 5 | 995 | -10.606% |
| 2026-09-25 | 40.17 | 40.65 | 40.17 | 40.65 | +6.833% | 201 | 796 | -7.528% |
| 2026-09-22 | 36.90 | 38.05 | 36.90 | 38.05 | +1.197% | 12 | 801 | -1.209% |
| 2026-09-21 | 37.60 | 37.60 | 37.60 | 37.60 | -2.717% | 2 | 803 | -0.027% |
| 2026-09-18 | 38.59 | 38.80 | 38.42 | 38.65 | -8.952% | 19 | 803 | -2.743% |
| 2026-09-16 | 42.46 | 42.46 | 42.45 | 42.45 | +1.921% | 7 | 801 | -11.449% |
| 2026-09-15 | 41.65 | 41.65 | 41.65 | 41.65 | +5.657% | 10 | 799 | -9.748% |
| 2026-09-14 | 40.25 | 40.25 | 38.65 | 39.42 | -3.145% | 8 | 798 | -4.642% |
| 2026-09-10 | 40.71 | 40.71 | 40.70 | 40.70 | -0.367% | 3 | 795 | -7.641% |
| 2026-09-09 | 40.79 | 41.33 | 40.79 | 40.85 | +6.380% | 21 | 794 | -7.980% |
| 2026-09-08 | 38.55 | 38.55 | 38.05 | 38.40 | -0.775% | 6 | 791 | -2.109% |
| 2026-09-02 | 38.70 | 38.70 | 38.70 | 38.70 | -2.025% | 1 | 790 | -2.868% |
| 2026-09-01 | 39.26 | 39.50 | 39.26 | 39.50 | +13.866% | 5 | 790 | -4.835% |
| 2026-08-28 | 34.81 | 34.81 | 34.69 | 34.69 | -9.496% | 5 | 791 | +8.360% |
| 2026-08-27 | 38.33 | 38.33 | 38.33 | 38.33 | +4.870% | 1 | 792 | -1.931% |
| 2026-08-25 | 36.60 | 36.61 | 36.55 | 36.55 | +2.381% | 21 | 783 | +2.845% |
| 2026-08-24 | 35.70 | 35.70 | 35.70 | 35.70 | -5.405% | 12 | 792 | +5.294% |
| 2026-08-21 | 37.13 | 37.74 | 37.13 | 37.74 | +2.554% | 18 | 809 | -0.397% |
| 2026-08-20 | 36.25 | 36.80 | 36.20 | 36.80 | -0.406% | 11 | 813 | +2.147% |
| 2026-08-18 | 37.25 | 37.25 | 36.33 | 36.95 | -0.832% | 11 | 815 | +1.732% |
| 2026-08-17 | 36.35 | 37.26 | 36.35 | 37.26 | +4.078% | 13 | 804 | +0.886% |
| 2026-08-14 | 35.22 | 35.80 | 35.00 | 35.80 | +2.111% | 216 | 754 | +5.000% |
| 2026-08-13 | 34.79 | 35.06 | 33.91 | 35.06 | +3.728% | 12 | 745 | +7.216% |
| 2026-08-12 | 32.01 | 33.85 | 32.01 | 33.80 | +6.962% | 154 | 628 | +11.213% |
| 2026-08-11 | 31.46 | 31.60 | 31.46 | 31.60 | +0.797% | 9 | 619 | +18.956% |
| 2026-08-10 | 31.51 | 31.51 | 30.10 | 31.35 | -1.570% | 55 | 634 | +19.904% |
| 2026-08-07 | 32.25 | 32.25 | 31.28 | 31.85 | -4.211% | 24 | 624 | +18.022% |
| 2026-08-06 | 32.83 | 33.25 | 32.46 | 33.25 | -0.746% | 105 | 578 | +13.053% |
| 2026-08-05 | 32.00 | 33.50 | 31.35 | 33.50 | +6.756% | 25 | 563 | +12.209% |
| 2026-08-04 | 31.90 | 31.90 | 31.03 | 31.38 | +7.282% | 30 | 550 | +19.790% |
| 2026-08-03 | 28.80 | 29.25 | 28.06 | 29.25 | -12.373% | 28 | 547 | +28.513% |
| 2026-07-31 | 34.55 | 35.65 | 33.38 | 33.38 | -38.976% | 263 | 504 | +12.612% |
| 2026-07-24 | 54.70 | 54.70 | 54.70 | 54.70 | +18.398% | 1 | 505 | -31.280% |
| 2026-07-21 | 45.93 | 46.20 | 45.93 | 46.20 | +1.094% | 4 | 502 | -18.636% |
| 2026-07-20 | 45.70 | 45.70 | 45.70 | 45.70 | -3.505% | 2 | 502 | -17.746% |
| 2026-07-17 | 46.75 | 47.41 | 46.70 | 47.36 | +3.519% | 43 | 463 | -20.629% |
| 2026-07-15 | 45.75 | 45.75 | 45.75 | 45.75 | -2.618% | 1 | 464 | -17.836% |
| 2026-07-14 | 48.65 | 48.65 | 46.98 | 46.98 | -2.410% | 64 | 469 | -19.987% |
| 2026-07-09 | 48.55 | 48.55 | 48.14 | 48.14 | -4.768% | 51 | 457 | -21.915% |
| 2026-07-08 | 50.52 | 50.55 | 50.52 | 50.55 | +1.608% | 2 | 456 | -25.638% |
| 2026-07-07 | 49.75 | 50.15 | 49.75 | 49.75 | -1.290% | 12 | 445 | -24.442% |
| 2026-07-02 | 50.40 | 50.40 | 50.40 | 50.40 | -4.455% | 9 | 436 | -25.417% |
| 2026-07-01 | 52.75 | 52.75 | 52.75 | 52.75 | +2.827% | 1 | 435 | -28.739% |
| 2026-06-29 | 51.30 | 51.30 | 51.30 | 51.30 | -10.938% | 4 | 435 | -26.725% |
| 2026-06-26 | 56.80 | 57.75 | 56.80 | 57.60 | +2.128% | 12 | 447 | -34.740% |
| 2026-06-23 | 55.65 | 56.55 | 55.65 | 56.40 | +1.239% | 11 | 442 | -33.351% |
| 2026-06-22 | 55.95 | 55.95 | 55.65 | 55.71 | +7.756% | 4 | 441 | -32.526% |
| 2026-06-18 | 51.70 | 51.70 | 51.70 | 51.70 | -2.268% | 2 | 441 | -27.292% |
| 2026-06-17 | 50.21 | 52.90 | 50.21 | 52.90 | -1.121% | 3 | 442 | -28.941% |
| 2026-06-11 | 53.12 | 53.50 | 53.12 | 53.50 | +20.904% | 3 | 439 | -29.738% |
| 2026-06-04 | 44.60 | 44.60 | 44.25 | 44.25 | +5.357% | 13 | 433 | -15.051% |
| 2026-06-02 | 42.90 | 42.90 | 42.00 | 42.00 | +3.576% | 131 | 314 | -10.500% |
| 2026-06-01 | 40.55 | 40.55 | 40.55 | 40.55 | +10.944% | 1 | 314 | -7.300% |
| 2026-05-29 | 35.27 | 36.55 | 35.27 | 36.55 | -5.920% | 165 | 308 | +2.845% |
| 2026-05-26 | 38.85 | 38.85 | 38.85 | 38.85 | +5.427% | 1 | 308 | -3.243% |
| 2026-05-22 | 36.65 | 36.85 | 36.50 | 36.85 | -2.770% | 41 | 273 | +2.008% |
| 2026-05-18 | 38.00 | 38.00 | 37.90 | 37.90 | +2.488% | 2 | 271 | -0.818% |
| 2026-05-14 | 36.98 | 36.98 | 36.98 | 36.98 | +1.789% | 4 | 267 | +1.650% |
| 2026-05-13 | 36.33 | 36.33 | 36.33 | 36.33 | -3.634% | 1 | 266 | +3.468% |
| 2026-05-12 | 37.70 | 37.70 | 37.70 | 37.70 | +6.018% | 1 | 266 | -0.292% |
| 2026-05-11 | 35.57 | 35.57 | 35.56 | 35.56 | +0.169% | 50 | 274 | +5.709% |
| 2026-05-08 | 35.59 | 35.59 | 35.42 | 35.50 | +0.738% | 8 | 276 | +5.887% |
| 2026-05-07 | 35.20 | 35.24 | 35.20 | 35.24 | +3.800% | 5 | 280 | +6.669% |
| 2026-05-06 | 35.10 | 35.20 | 33.66 | 33.95 | -2.722% | 31 | 269 | +10.722% |
| 2026-05-05 | 34.10 | 35.30 | 34.10 | 34.90 | -5.471% | 67 | 219 | +7.708% |
| 2026-05-04 | 35.08 | 37.00 | 35.08 | 36.92 | -1.547% | 10 | 213 | +1.815% |
| 2026-05-01 | 39.51 | 39.51 | 36.80 | 37.50 | -7.635% | 5 | 214 | +0.240% |
| 2026-04-30 | 40.77 | 41.00 | 40.60 | 40.60 | -2.871% | 4 | 213 | -7.414% |
| 2026-04-24 | 41.95 | 41.95 | 41.80 | 41.80 | -13.206% | 15 | 219 | -10.072% |
| 2026-04-20 | 48.16 | 48.16 | 48.16 | 48.16 | -10.815% | 1 | 219 | -21.948% |
| 2026-04-10 | 54.00 | 54.00 | 54.00 | 54.00 | -27.027% | 1 | 219 | -30.389% |
| 2026-03-26 | 73.73 | 74.00 | 73.73 | 74.00 | +0.068% | 2 | 220 | -49.203% |
| 2026-03-24 | 73.95 | 73.95 | 73.95 | 73.95 | +4.671% | 1 | 221 | -49.168% |
| 2026-03-11 | 68.15 | 70.65 | 68.15 | 70.65 | +2.258% | 26 | 222 | -46.794% |
| 2026-03-10 | 69.10 | 69.10 | 69.09 | 69.09 | -5.486% | 20 | 222 | -45.593% |
| 2026-03-09 | 73.10 | 73.10 | 73.10 | 73.10 | +4.653% | 1 | 232 | -48.577% |
| 2026-03-06 | 69.84 | 69.85 | 69.84 | 69.85 | +1.956% | 2 | 232 | -46.185% |
| 2026-03-05 | 68.85 | 68.85 | 68.51 | 68.51 | -7.631% | 4 | 231 | -45.132% |
| 2026-03-02 | 74.17 | 74.17 | 74.17 | 74.17 | -2.957% | 2 | 233 | -49.319% |
| 2026-02-26 | 74.91 | 76.43 | 74.91 | 76.43 | +4.699% | 5 | 231 | -50.818% |
| 2026-02-25 | 73.43 | 73.43 | 73.00 | 73.00 | -1.030% | 4 | 232 | -48.507% |
| 2026-02-24 | 74.07 | 74.07 | 73.76 | 73.76 | -4.307% | 2 | 232 | -49.037% |
| 2026-02-19 | 77.08 | 77.08 | 77.08 | 77.08 | -3.806% | 2 | 230 | -51.232% |
| 2026-02-17 | 81.10 | 81.10 | 80.13 | 80.13 | +0.125% | 6 | 229 | -53.089% |
| 2026-02-13 | 80.07 | 80.10 | 80.03 | 80.03 | -2.343% | 12 | 222 | -53.030% |
| 2026-02-12 | 81.40 | 81.95 | 81.40 | 81.95 | +5.388% | 3 | 222 | -54.131% |
| 2026-02-11 | 76.39 | 77.76 | 76.39 | 77.76 | +1.847% | 10 | 225 | -51.659% |
| 2026-02-06 | 76.34 | 76.35 | 76.34 | 76.35 | +15.245% | 3 | 220 | -50.766% |
| 2026-02-05 | 66.25 | 66.25 | 66.25 | 66.25 | +20.192% | 2 | 217 | -43.260% |
| 2026-02-03 | 55.12 | 55.12 | 55.12 | 55.12 | -9.118% | 2 | 217 | -31.803% |
| 2026-01-21 | 60.65 | 60.65 | 60.65 | 60.65 | +14.911% | 30 | 215 | -38.021% |
| 2026-01-06 | 52.83 | 52.83 | 52.78 | 52.78 | -12.904% | 2 | 203 | -28.780% |
| 2025-12-11 | 59.80 | 60.60 | 59.80 | 60.60 | -0.899% | 15 | 202 | -37.970% |
| 2025-11-26 | 61.16 | 61.16 | 61.15 | 61.15 | +19.667% | 9 | 188 | -38.528% |
| 2025-11-10 | 51.30 | 51.30 | 51.10 | 51.10 | +3.967% | 2 | 188 | -26.438% |
| 2025-11-04 | 48.80 | 49.15 | 48.80 | 49.15 | +2.953% | 2 | 187 | -23.520% |
| 2025-11-03 | 47.65 | 47.80 | 47.65 | 47.74 | -6.758% | 4 | 185 | -21.261% |
| 2025-10-31 | 51.20 | 51.20 | 51.20 | 51.20 | -15.288% | 2 | 185 | -26.582% |
| 2025-10-29 | 59.67 | 60.67 | 59.39 | 60.44 | -1.371% | 18 | 183 | -37.806% |
| 2025-10-28 | 61.01 | 61.28 | 61.01 | 61.28 | +0.311% | 2 | 182 | -38.659% |
| 2025-10-27 | 60.65 | 61.09 | 60.65 | 61.09 | -1.611% | 4 | 183 | -38.468% |
| 2025-10-24 | 62.84 | 63.07 | 61.81 | 62.09 | -5.509% | 6 | 183 | -39.459% |
| 2025-10-23 | 65.47 | 65.71 | 65.47 | 65.71 | +2.929% | 2 | 183 | -42.794% |
| 2025-10-21 | 63.58 | 63.84 | 63.58 | 63.84 | -7.545% | 2 | 183 | -41.118% |
| 2025-10-20 | 69.05 | 69.05 | 69.05 | 69.05 | +3.788% | 16 | 184 | -45.561% |
| 2025-10-14 | 66.23 | 66.53 | 66.23 | 66.53 | +1.557% | 2 | 168 | -43.499% |
| 2025-10-13 | 64.82 | 65.51 | 64.82 | 65.51 | -1.563% | 6 | 168 | -42.619% |
| 2025-10-10 | 66.36 | 66.55 | 66.36 | 66.55 | +7.011% | 2 | 167 | -43.516% |
| 2025-10-09 | 62.24 | 62.72 | 62.03 | 62.19 | +2.793% | 14 | 167 | -39.556% |
| 2025-10-08 | 61.06 | 61.33 | 60.34 | 60.50 | -4.829% | 4 | 163 | -37.868% |
| 2025-10-07 | 63.32 | 63.57 | 63.32 | 63.57 | +1.452% | 2 | 163 | -40.868% |
| 2025-10-02 | 62.41 | 62.66 | 62.41 | 62.66 | -0.476% | 2 | 163 | -40.010% |
| 2025-09-29 | 62.68 | 62.96 | 62.68 | 62.96 | -2.221% | 2 | 163 | -40.295% |
| 2025-09-26 | 64.10 | 64.39 | 64.10 | 64.39 | +0.047% | 2 | 163 | -41.621% |
| 2025-09-25 | 64.15 | 64.37 | 64.15 | 64.36 | +11.253% | 4 | 163 | -41.594% |
| 2025-09-22 | 57.70 | 57.85 | 57.70 | 57.85 | +4.630% | 41 | 163 | -35.022% |
| 2025-09-19 | 54.96 | 55.29 | 54.96 | 55.29 | -0.611% | 2 | 122 | -32.013% |
| 2025-09-18 | 55.54 | 55.81 | 55.40 | 55.63 | -2.455% | 4 | 122 | -32.429% |
| 2025-09-17 | 56.79 | 57.03 | 56.79 | 57.03 | +4.758% | 2 | 122 | -34.087% |
| 2025-09-16 | 54.17 | 54.44 | 54.17 | 54.44 | -6.541% | 2 | 122 | -30.952% |
| 2025-09-12 | 58.01 | 58.25 | 58.01 | 58.25 | +11.654% | 2 | 122 | -35.468% |
| 2025-09-09 | 51.97 | 52.19 | 51.91 | 52.17 | -1.268% | 4 | 123 | -27.947% |
| 2025-09-08 | 52.60 | 52.84 | 52.60 | 52.84 | -2.419% | 2 | 123 | -28.861% |
| 2025-09-05 | 54.15 | 54.15 | 54.15 | 54.15 | -3.682% | 1 | 123 | -30.582% |
| 2025-08-27 | 55.88 | 56.50 | 55.88 | 56.22 | -14.468% | 10 | 124 | -33.138% |
| 2025-08-05 | 65.62 | 65.73 | 65.62 | 65.73 | -2.982% | 2 | 126 | -42.812% |
| 2025-08-04 | 67.90 | 67.90 | 67.75 | 67.75 | +6.777% | 2 | 127 | -44.517% |
| 2025-08-01 | 63.20 | 63.45 | 63.20 | 63.45 | +13.102% | 2 | 127 | -40.757% |
| 2025-07-30 | 56.10 | 56.10 | 56.10 | 56.10 | +1.447% | 1 | 128 | -32.995% |
| 2025-07-29 | 55.10 | 55.30 | 55.10 | 55.30 | -4.983% | 2 | 128 | -32.025% |
| 2025-07-22 | 58.05 | 58.20 | 58.05 | 58.20 | -5.212% | 2 | 129 | -35.412% |
| 2025-07-16 | 61.60 | 61.60 | 61.40 | 61.40 | +2.917% | 4 | 130 | -38.779% |
| 2025-07-15 | 59.65 | 59.67 | 59.64 | 59.66 | -12.110% | 8 | 131 | -36.993% |
| 2025-06-17 | 67.44 | 67.90 | 67.20 | 67.88 | +0.236% | 21 | 137 | -44.623% |
| 2025-06-10 | 67.72 | 67.72 | 67.72 | 67.72 | -4.874% | 1 | 123 | -44.492% |
| 2025-05-12 | 70.90 | 71.80 | 70.90 | 71.19 | -15.801% | 35 | 124 | -47.198% |
| 2025-05-09 | 84.32 | 85.75 | 84.18 | 84.55 | -0.856% | 522 | 138 | -55.541% |
| 2025-05-02 | 85.28 | 85.28 | 85.28 | 85.28 | -16.978% | 2 | 221 | -55.922% |
| 2025-04-22 | 102.24 | 103.24 | 101.83 | 102.72 | +10.989% | 166 | 222 | -63.405% |
| 2025-04-11 | 93.84 | 93.84 | 90.66 | 92.55 | +33.396% | 552 | 140 | -59.384% |
| 2025-02-27 | 69.97 | 69.97 | 69.38 | 69.38 | +2.816% | 3 | 2 | -45.820% |
| 2025-02-24 | 67.48 | 67.48 | 67.48 | 67.48 | +2.756% | 1 | 5 | -44.295% |
| 2025-02-21 | 65.67 | 65.67 | 65.67 | 65.67 | +25.540% | 2 | 5 | -42.759% |
| 2025-02-04 | 52.31 | 52.31 | 52.31 | 52.31 | -3.913% | 1 | 5 | -28.140% |
| 2025-01-31 | 54.44 | 54.44 | 54.44 | 54.44 | -2.157% | 2 | 5 | -30.952% |
| 2025-01-29 | 55.64 | 55.64 | 55.64 | 55.64 | -10.690% | 1 | 4 | -32.441% |
| 2025-01-17 | 62.35 | 62.35 | 62.30 | 62.30 | -6.456% | 4 | 2 | -39.663% |
| 2025-01-14 | 66.60 | 66.60 | 66.60 | 66.60 | -0.030% | 2 | 2 | -43.559% |
| 2025-01-10 | 66.43 | 66.62 | 66.43 | 66.62 | 0.000% | 4 | 1 | -43.576% |