AMZN270617P00280000
AMZN Jun 17 2027 280.00 Put
optionOPRA
EODOct 2, 2026
42.45USD-0.141%(-0.06)11Vol1,304OI
AMZN270617P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.60 | 42.45 | 41.60 | 42.45 | -0.141% | 11 | 1,308 | 0.000% |
| 2026-09-30 | 42.51 | 42.51 | 42.51 | 42.51 | -4.149% | 1 | 1,308 | -0.141% |
| 2026-09-25 | 44.35 | 44.35 | 44.35 | 44.35 | +0.635% | 1 | 1,307 | -4.284% |
| 2026-09-24 | 44.54 | 44.54 | 44.07 | 44.07 | -0.294% | 2 | 1,308 | -3.676% |
| 2026-09-23 | 44.20 | 44.20 | 44.20 | 44.20 | +8.068% | 2 | 1,310 | -3.959% |
| 2026-09-22 | 39.95 | 40.90 | 39.95 | 40.90 | +4.177% | 18 | 1,320 | +3.790% |
| 2026-09-21 | 40.60 | 40.60 | 39.26 | 39.26 | -14.092% | 14 | 1,320 | +8.125% |
| 2026-09-16 | 45.50 | 46.05 | 45.50 | 45.70 | +12.285% | 12 | 1,321 | -7.112% |
| 2026-09-11 | 41.44 | 41.44 | 40.63 | 40.70 | -8.519% | 6 | 1,320 | +4.300% |
| 2026-09-09 | 44.61 | 44.62 | 44.49 | 44.49 | +8.117% | 3 | 1,322 | -4.585% |
| 2026-09-08 | 41.20 | 41.20 | 41.15 | 41.15 | +0.562% | 100 | 1,421 | +3.159% |
| 2026-09-04 | 41.29 | 41.29 | 40.80 | 40.92 | +2.172% | 7 | 1,428 | +3.739% |
| 2026-09-03 | 40.67 | 40.85 | 39.79 | 40.05 | -3.957% | 14 | 1,427 | +5.993% |
| 2026-09-02 | 41.70 | 41.70 | 41.70 | 41.70 | +3.731% | 1 | 1,426 | +1.799% |
| 2026-08-31 | 40.53 | 40.53 | 40.20 | 40.20 | +6.773% | 3 | 1,424 | +5.597% |
| 2026-08-28 | 37.36 | 37.65 | 37.30 | 37.65 | -9.842% | 15 | 1,434 | +12.749% |
| 2026-08-27 | 41.40 | 42.03 | 41.40 | 41.76 | +4.218% | 4 | 1,432 | +1.652% |
| 2026-08-26 | 40.36 | 40.40 | 40.07 | 40.07 | +3.808% | 4 | 1,428 | +5.940% |
| 2026-08-24 | 38.65 | 38.65 | 38.55 | 38.60 | -5.508% | 71 | 1,368 | +9.974% |
| 2026-08-21 | 40.26 | 40.85 | 40.26 | 40.85 | +2.897% | 13 | 1,374 | +3.917% |
| 2026-08-20 | 39.70 | 39.70 | 39.70 | 39.70 | -1.513% | 2 | 1,372 | +6.927% |
| 2026-08-17 | 40.38 | 40.38 | 40.31 | 40.31 | +5.524% | 2 | 1,373 | +5.309% |
| 2026-08-14 | 38.69 | 38.69 | 38.20 | 38.20 | +0.632% | 11 | 1,375 | +11.126% |
| 2026-08-13 | 37.59 | 38.02 | 36.60 | 37.96 | +3.858% | 170 | 1,317 | +11.828% |
| 2026-08-12 | 35.63 | 36.65 | 35.50 | 36.55 | +3.953% | 155 | 1,199 | +16.142% |
| 2026-08-11 | 34.20 | 35.16 | 33.93 | 35.16 | +5.713% | 26 | 1,198 | +20.734% |
| 2026-08-10 | 32.60 | 33.69 | 32.60 | 33.26 | -2.805% | 80 | 1,138 | +27.631% |
| 2026-08-07 | 33.76 | 34.22 | 33.76 | 34.22 | -4.892% | 2 | 1,137 | +24.050% |
| 2026-08-06 | 35.18 | 35.98 | 35.18 | 35.98 | +0.643% | 25 | 1,114 | +17.982% |
| 2026-08-05 | 34.64 | 35.75 | 34.64 | 35.75 | +5.613% | 3 | 1,113 | +18.741% |
| 2026-08-04 | 34.59 | 34.59 | 32.84 | 33.85 | +7.290% | 17 | 1,105 | +25.406% |
| 2026-08-03 | 31.72 | 31.99 | 31.00 | 31.55 | -13.443% | 82 | 1,104 | +34.548% |
| 2026-07-31 | 37.85 | 37.90 | 36.32 | 36.45 | -39.732% | 665 | 617 | +16.461% |
| 2026-07-29 | 60.77 | 60.77 | 60.48 | 60.48 | +27.192% | 2 | 617 | -29.812% |
| 2026-07-20 | 47.56 | 47.67 | 47.55 | 47.55 | -5.561% | 4 | 616 | -10.726% |
| 2026-07-17 | 50.35 | 50.35 | 50.35 | 50.35 | +5.401% | 4 | 612 | -15.690% |
| 2026-07-16 | 47.77 | 47.77 | 47.77 | 47.77 | +1.964% | 2 | 610 | -11.137% |
| 2026-07-15 | 46.45 | 47.50 | 46.45 | 46.85 | -6.822% | 59 | 602 | -9.392% |
| 2026-07-14 | 50.27 | 50.28 | 50.27 | 50.28 | -3.678% | 51 | 581 | -15.573% |
| 2026-07-10 | 52.20 | 52.20 | 52.20 | 52.20 | -2.829% | 74 | 507 | -18.678% |
| 2026-07-02 | 53.70 | 53.72 | 53.70 | 53.72 | +1.072% | 2 | 506 | -20.979% |
| 2026-06-29 | 53.00 | 53.15 | 53.00 | 53.15 | -12.149% | 5 | 501 | -20.132% |
| 2026-06-26 | 60.45 | 60.50 | 60.45 | 60.50 | +27.368% | 17 | 501 | -29.835% |
| 2026-06-04 | 47.45 | 47.50 | 47.45 | 47.50 | +19.949% | 17 | 489 | -10.632% |
| 2026-05-22 | 39.20 | 39.65 | 39.15 | 39.60 | +1.149% | 96 | 399 | +7.197% |
| 2026-05-21 | 39.15 | 39.15 | 39.15 | 39.15 | -4.162% | 100 | 356 | +8.429% |
| 2026-05-18 | 40.85 | 40.85 | 40.85 | 40.85 | +4.744% | 1 | 356 | +3.917% |
| 2026-05-13 | 40.90 | 40.90 | 39.00 | 39.00 | +0.386% | 3 | 357 | +8.846% |
| 2026-05-11 | 37.55 | 38.85 | 37.55 | 38.85 | +2.022% | 6 | 355 | +9.266% |
| 2026-05-08 | 38.08 | 38.08 | 38.08 | 38.08 | +0.131% | 1 | 355 | +11.476% |
| 2026-05-07 | 38.03 | 38.03 | 38.03 | 38.03 | +4.478% | 3 | 358 | +11.622% |
| 2026-05-06 | 36.40 | 36.40 | 36.40 | 36.40 | +0.082% | 2 | 356 | +16.621% |
| 2026-05-05 | 36.37 | 36.37 | 36.37 | 36.37 | -5.777% | 1 | 356 | +16.717% |
| 2026-05-04 | 38.60 | 38.60 | 38.60 | 38.60 | -1.354% | 1 | 356 | +9.974% |
| 2026-05-01 | 41.46 | 41.46 | 39.13 | 39.13 | -6.611% | 2 | 356 | +8.485% |
| 2026-04-30 | 44.52 | 44.52 | 41.89 | 41.90 | -7.709% | 8 | 354 | +1.313% |
| 2026-04-27 | 45.05 | 45.40 | 45.05 | 45.40 | -6.004% | 4 | 350 | -6.498% |
| 2026-04-22 | 48.30 | 48.30 | 48.30 | 48.30 | -38.783% | 1 | 349 | -12.112% |
| 2026-03-31 | 79.30 | 79.80 | 78.90 | 78.90 | +0.127% | 4 | 349 | -46.198% |
| 2026-03-13 | 78.80 | 78.80 | 78.80 | 78.80 | +2.205% | 1 | 350 | -46.129% |
| 2026-03-12 | 77.10 | 77.10 | 77.10 | 77.10 | +3.629% | 2 | 350 | -44.942% |
| 2026-03-11 | 74.40 | 74.40 | 74.40 | 74.40 | +0.745% | 2 | 350 | -42.944% |
| 2026-03-10 | 73.85 | 73.85 | 73.85 | 73.85 | -4.488% | 9 | 350 | -42.519% |
| 2026-03-09 | 78.55 | 78.55 | 77.32 | 77.32 | +5.412% | 9 | 350 | -45.098% |
| 2026-03-06 | 73.35 | 73.35 | 73.35 | 73.35 | +1.593% | 2 | 351 | -42.127% |
| 2026-03-05 | 72.65 | 72.70 | 72.20 | 72.20 | -7.932% | 4 | 351 | -41.205% |
| 2026-02-06 | 79.55 | 79.55 | 78.42 | 78.42 | +37.821% | 3 | 349 | -45.868% |
| 2026-01-30 | 56.90 | 56.90 | 56.90 | 56.90 | -11.371% | 20 | 349 | -25.395% |
| 2026-01-21 | 64.20 | 64.20 | 64.20 | 64.20 | +21.064% | 5 | 354 | -33.879% |
| 2026-01-12 | 53.03 | 53.03 | 53.03 | 53.03 | -2.964% | 10 | 354 | -19.951% |
| 2026-01-09 | 54.65 | 54.65 | 54.65 | 54.65 | -2.585% | 1 | 354 | -22.324% |
| 2026-01-07 | 56.01 | 56.10 | 56.01 | 56.10 | -17.366% | 11 | 355 | -24.332% |
| 2025-12-17 | 67.45 | 67.90 | 67.45 | 67.89 | +10.211% | 3 | 345 | -37.472% |
| 2025-12-01 | 61.60 | 61.60 | 61.60 | 61.60 | -3.825% | 6 | 345 | -31.088% |
| 2025-11-26 | 64.05 | 64.05 | 64.05 | 64.05 | -5.251% | 10 | 339 | -33.724% |
| 2025-11-24 | 67.60 | 67.60 | 67.60 | 67.60 | -6.759% | 5 | 339 | -37.204% |
| 2025-11-21 | 74.90 | 74.90 | 72.50 | 72.50 | +39.155% | 2 | 339 | -41.448% |
| 2025-11-04 | 51.80 | 52.10 | 51.80 | 52.10 | +3.189% | 2 | 340 | -18.522% |
| 2025-11-03 | 50.57 | 50.76 | 50.38 | 50.49 | -7.949% | 6 | 337 | -15.924% |
| 2025-10-31 | 53.10 | 54.85 | 53.10 | 54.85 | -14.935% | 55 | 337 | -22.607% |
| 2025-10-29 | 63.01 | 64.48 | 62.85 | 64.48 | -0.998% | 14 | 285 | -34.166% |
| 2025-10-28 | 64.92 | 65.13 | 64.92 | 65.13 | +0.774% | 2 | 286 | -34.823% |
| 2025-10-27 | 64.46 | 64.76 | 64.10 | 64.63 | -1.927% | 6 | 286 | -34.318% |
| 2025-10-24 | 65.55 | 65.90 | 65.55 | 65.90 | -4.879% | 4 | 286 | -35.584% |
| 2025-10-23 | 69.45 | 69.45 | 69.03 | 69.28 | -3.010% | 7 | 286 | -38.727% |
| 2025-10-22 | 71.43 | 71.43 | 71.43 | 71.43 | +5.619% | 1 | 284 | -40.571% |
| 2025-10-21 | 67.23 | 67.63 | 67.23 | 67.63 | -6.200% | 4 | 285 | -37.232% |
| 2025-10-20 | 72.86 | 73.18 | 71.96 | 72.10 | -3.519% | 6 | 285 | -41.123% |
| 2025-10-17 | 74.46 | 74.73 | 74.46 | 74.73 | +4.708% | 4 | 285 | -43.196% |
| 2025-10-16 | 71.37 | 71.37 | 71.37 | 71.37 | +3.061% | 1 | 284 | -40.521% |
| 2025-10-13 | 68.86 | 69.25 | 68.86 | 69.25 | -1.381% | 6 | 283 | -38.700% |
| 2025-10-10 | 70.05 | 70.22 | 70.05 | 70.22 | +7.898% | 2 | 283 | -39.547% |
| 2025-10-09 | 65.83 | 65.85 | 65.08 | 65.08 | -3.284% | 4 | 283 | -34.773% |
| 2025-10-07 | 67.06 | 67.29 | 67.06 | 67.29 | +1.570% | 2 | 283 | -36.915% |
| 2025-10-02 | 66.11 | 66.25 | 66.11 | 66.25 | -1.706% | 2 | 283 | -35.925% |
| 2025-09-26 | 67.96 | 68.16 | 67.40 | 67.40 | -1.115% | 60 | 282 | -37.018% |
| 2025-09-25 | 67.54 | 68.16 | 67.54 | 68.16 | +3.351% | 4 | 232 | -37.720% |
| 2025-09-23 | 65.95 | 65.95 | 65.95 | 65.95 | +8.560% | 1 | 232 | -35.633% |
| 2025-09-22 | 60.76 | 60.76 | 60.75 | 60.75 | +3.775% | 2 | 231 | -30.123% |
| 2025-09-19 | 58.32 | 58.54 | 58.32 | 58.54 | -0.188% | 2 | 231 | -27.485% |
| 2025-09-18 | 58.96 | 59.24 | 58.60 | 58.65 | -3.042% | 4 | 231 | -27.621% |
| 2025-09-17 | 60.27 | 60.49 | 60.27 | 60.49 | +1.835% | 2 | 231 | -29.823% |
| 2025-09-15 | 59.26 | 59.40 | 59.26 | 59.40 | +7.085% | 2 | 231 | -28.535% |
| 2025-09-09 | 55.26 | 55.47 | 55.26 | 55.47 | -1.105% | 2 | 231 | -23.472% |
| 2025-09-08 | 55.91 | 56.09 | 55.91 | 56.09 | -6.361% | 2 | 231 | -24.318% |
| 2025-08-27 | 59.73 | 59.95 | 59.66 | 59.90 | -0.861% | 6 | 231 | -29.132% |
| 2025-08-26 | 60.13 | 60.42 | 60.13 | 60.42 | -9.211% | 2 | 231 | -29.742% |
| 2025-08-06 | 66.65 | 66.65 | 66.55 | 66.55 | -4.148% | 2 | 231 | -36.213% |
| 2025-08-05 | 69.56 | 69.56 | 69.43 | 69.43 | -3.098% | 2 | 231 | -38.859% |
| 2025-08-04 | 71.85 | 71.85 | 71.65 | 71.65 | +1.129% | 2 | 232 | -40.754% |
| 2025-08-01 | 67.20 | 70.85 | 67.20 | 70.85 | +24.846% | 5 | 233 | -40.085% |
| 2025-07-31 | 55.85 | 56.75 | 55.65 | 56.75 | -4.542% | 24 | 233 | -25.198% |
| 2025-07-30 | 59.35 | 59.50 | 59.35 | 59.45 | +1.020% | 48 | 243 | -28.595% |
| 2025-07-29 | 58.95 | 59.10 | 58.75 | 58.85 | +2.687% | 18 | 265 | -27.867% |
| 2025-07-28 | 57.45 | 57.65 | 57.31 | 57.31 | -1.883% | 4 | 271 | -25.929% |
| 2025-07-25 | 58.45 | 58.51 | 58.41 | 58.41 | +0.017% | 4 | 272 | -27.324% |
| 2025-07-24 | 58.45 | 58.45 | 58.40 | 58.40 | -10.085% | 2 | 273 | -27.312% |
| 2025-07-16 | 65.21 | 65.21 | 64.95 | 64.95 | +2.655% | 2 | 273 | -34.642% |
| 2025-07-15 | 63.22 | 63.31 | 63.20 | 63.27 | -4.857% | 28 | 274 | -32.907% |
| 2025-07-10 | 66.48 | 66.50 | 66.48 | 66.50 | -9.401% | 3 | 280 | -36.165% |
| 2025-06-25 | 73.41 | 73.41 | 73.40 | 73.40 | +0.136% | 6 | 281 | -42.166% |
| 2025-06-24 | 73.28 | 73.30 | 73.28 | 73.30 | +2.260% | 2 | 284 | -42.087% |
| 2025-06-17 | 71.67 | 71.68 | 71.67 | 71.68 | -9.643% | 2 | 286 | -40.778% |
| 2025-05-16 | 78.87 | 79.33 | 78.78 | 79.33 | +7.275% | 6 | 288 | -46.489% |
| 2025-05-13 | 72.95 | 73.99 | 72.05 | 73.95 | -4.679% | 34 | 291 | -42.596% |
| 2025-05-12 | 77.58 | 77.58 | 77.58 | 77.58 | -19.221% | 1 | 293 | -45.282% |
| 2025-04-24 | 96.25 | 96.25 | 96.04 | 96.04 | -1.639% | 2 | 294 | -55.800% |
| 2025-04-23 | 96.99 | 98.44 | 95.80 | 97.64 | -9.316% | 14 | 294 | -56.524% |
| 2025-04-22 | 107.38 | 107.67 | 106.82 | 107.67 | +6.530% | 274 | 292 | -60.574% |
| 2025-04-15 | 99.98 | 101.07 | 99.98 | 101.07 | +0.577% | 3 | 152 | -57.999% |
| 2025-04-14 | 100.31 | 100.80 | 100.14 | 100.49 | +3.534% | 28 | 150 | -57.757% |
| 2025-04-11 | 97.52 | 97.88 | 96.51 | 97.06 | +14.081% | 456 | 136 | -56.264% |
| 2025-03-11 | 85.16 | 85.16 | 85.08 | 85.08 | +16.484% | 2 | 22 | -50.106% |
| 2025-02-27 | 73.04 | 73.04 | 73.04 | 73.04 | +15.937% | 1 | 22 | -41.881% |
| 2025-02-07 | 63.00 | 63.00 | 63.00 | 63.00 | +7.729% | 40 | 23 | -32.619% |
| 2025-01-29 | 58.48 | 58.48 | 58.48 | 58.48 | -9.892% | 1 | 3 | -27.411% |
| 2025-01-17 | 64.85 | 64.90 | 64.85 | 64.90 | -7.747% | 4 | 1 | -34.592% |
| 2025-01-14 | 70.25 | 70.35 | 70.25 | 70.35 | 0.000% | 2 | 1 | -39.659% |