Dark

AMZN20270617P280
AMZN Jun 17 2027 280.00 Put (AMZN270617P00280000)
option OPRA

EOD

Aug 20, 2026

39.70-1.513%(-0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	39.7000	39.7000	39.7000	39.7000	-1.513%	2	1,374	0.000%
2026-08-17	40.3800	40.3800	40.3100	40.3100	+5.524%	2	1,372	-1.513%
2026-08-14	38.6900	38.6900	38.2000	38.2000	+0.632%	11	1,373	+3.927%
2026-08-13	37.5900	38.0200	36.6000	37.9600	+3.858%	170	1,375	+4.584%
2026-08-12	35.6300	36.6500	35.5000	36.5500	+3.953%	155	1,317	+8.618%
2026-08-11	34.2000	35.1600	33.9300	35.1600	+5.713%	26	1,199	+12.912%
2026-08-10	32.6000	33.6900	32.6000	33.2600	-2.805%	80	1,198	+19.363%
2026-08-07	33.7600	34.2200	33.7600	34.2200	-4.892%	2	1,138	+16.014%
2026-08-06	35.1800	35.9800	35.1800	35.9800	+0.643%	25	1,137	+10.339%
2026-08-05	34.6400	35.7500	34.6400	35.7500	+5.613%	3	1,114	+11.049%
2026-08-04	34.5900	34.5900	32.8400	33.8500	+7.290%	17	1,113	+17.282%
2026-08-03	31.7200	31.9900	31.0000	31.5500	-13.443%	82	1,105	+25.832%
2026-07-31	37.8500	37.9000	36.3200	36.4500	-39.732%	665	1,104	+8.916%
2026-07-29	60.7700	60.7700	60.4800	60.4800	+27.192%	2	617	-34.358%
2026-07-20	47.5600	47.6700	47.5500	47.5500	-5.561%	4	617	-16.509%
2026-07-17	50.3500	50.3500	50.3500	50.3500	+5.401%	4	616	-21.152%
2026-07-16	47.7700	47.7700	47.7700	47.7700	+1.964%	2	612	-16.893%
2026-07-15	46.4500	47.5000	46.4500	46.8500	-6.822%	59	610	-15.261%
2026-07-14	50.2700	50.2800	50.2700	50.2800	-3.678%	51	602	-21.042%
2026-07-10	52.2000	52.2000	52.2000	52.2000	-2.829%	74	581	-23.946%
2026-07-02	53.7000	53.7200	53.7000	53.7200	+1.072%	2	506	-26.098%
2026-06-29	53.0000	53.1500	53.0000	53.1500	-12.149%	5	506	-25.306%
2026-06-26	60.4500	60.5000	60.4500	60.5000	+27.368%	17	501	-34.380%
2026-06-04	47.4500	47.5000	47.4500	47.5000	+19.949%	17	501	-16.421%
2026-05-22	39.2000	39.6500	39.1500	39.6000	+1.149%	96	399	+0.253%
2026-05-21	39.1500	39.1500	39.1500	39.1500	-4.162%	100	356	+1.405%
2026-05-18	40.8500	40.8500	40.8500	40.8500	+4.744%	1	356	-2.815%
2026-05-13	40.9000	40.9000	39.0000	39.0000	+0.386%	3	356	+1.795%
2026-05-11	37.5500	38.8500	37.5500	38.8500	+2.022%	6	357	+2.188%
2026-05-08	38.0800	38.0800	38.0800	38.0800	+0.131%	1	355	+4.254%
2026-05-07	38.0300	38.0300	38.0300	38.0300	+4.478%	3	355	+4.391%
2026-05-06	36.4000	36.4000	36.4000	36.4000	+0.082%	2	358	+9.066%
2026-05-05	36.3700	36.3700	36.3700	36.3700	-5.777%	1	356	+9.156%
2026-05-04	38.6000	38.6000	38.6000	38.6000	-1.354%	1	356	+2.850%
2026-05-01	41.4600	41.4600	39.1300	39.1300	-6.611%	2	356	+1.457%
2026-04-30	44.5200	44.5200	41.8900	41.9000	-7.709%	8	356	-5.251%
2026-04-27	45.0500	45.4000	45.0500	45.4000	-6.004%	4	354	-12.555%
2026-04-22	48.3000	48.3000	48.3000	48.3000	-38.783%	1	350	-17.805%
2026-03-31	79.3000	79.8000	78.9000	78.9000	+0.127%	4	349	-49.683%
2026-03-13	78.8000	78.8000	78.8000	78.8000	+2.205%	1	350	-49.619%
2026-03-12	77.1000	77.1000	77.1000	77.1000	+3.629%	2	350	-48.508%
2026-03-11	74.4000	74.4000	74.4000	74.4000	+0.745%	2	350	-46.640%
2026-03-10	73.8500	73.8500	73.8500	73.8500	-4.488%	9	350	-46.242%
2026-03-09	78.5500	78.5500	77.3200	77.3200	+5.412%	9	350	-48.655%
2026-03-06	73.3500	73.3500	73.3500	73.3500	+1.593%	2	351	-45.876%
2026-03-05	72.6500	72.7000	72.2000	72.2000	-7.932%	4	351	-45.014%
2026-02-06	79.5500	79.5500	78.4200	78.4200	+37.821%	3	349	-49.375%
2026-01-30	56.9000	56.9000	56.9000	56.9000	-11.371%	20	349	-30.228%
2026-01-21	64.2000	64.2000	64.2000	64.2000	+21.064%	5	354	-38.162%
2026-01-12	53.0300	53.0300	53.0300	53.0300	-2.964%	10	354	-25.137%
2026-01-09	54.6500	54.6500	54.6500	54.6500	-2.585%	1	354	-27.356%
2026-01-07	56.0100	56.1000	56.0100	56.1000	-17.366%	11	355	-29.234%
2025-12-17	67.4500	67.9000	67.4500	67.8900	+10.211%	3	345	-41.523%
2025-12-01	61.6000	61.6000	61.6000	61.6000	-3.825%	6	345	-35.552%
2025-11-26	64.0500	64.0500	64.0500	64.0500	-5.251%	10	339	-38.017%
2025-11-24	67.6000	67.6000	67.6000	67.6000	-6.759%	5	339	-41.272%
2025-11-21	74.9000	74.9000	72.5000	72.5000	+39.155%	2	339	-45.241%
2025-11-04	51.8000	52.1000	51.8000	52.1000	+3.189%	2	340	-23.800%
2025-11-03	50.5700	50.7600	50.3800	50.4900	-7.949%	6	337	-21.371%
2025-10-31	53.1000	54.8500	53.1000	54.8500	-14.935%	55	337	-27.621%
2025-10-29	63.0100	64.4800	62.8500	64.4800	-0.998%	14	285	-38.431%
2025-10-28	64.9200	65.1300	64.9200	65.1300	+0.774%	2	286	-39.045%
2025-10-27	64.4600	64.7600	64.1000	64.6300	-1.927%	6	286	-38.573%
2025-10-24	65.5500	65.9000	65.5500	65.9000	-4.879%	4	286	-39.757%
2025-10-23	69.4500	69.4500	69.0300	69.2800	-3.010%	7	286	-42.696%
2025-10-22	71.4300	71.4300	71.4300	71.4300	+5.619%	1	284	-44.421%
2025-10-21	67.2300	67.6300	67.2300	67.6300	-6.200%	4	285	-41.298%
2025-10-20	72.8600	73.1800	71.9600	72.1000	-3.519%	6	285	-44.938%
2025-10-17	74.4600	74.7300	74.4600	74.7300	+4.708%	4	285	-46.875%
2025-10-16	71.3700	71.3700	71.3700	71.3700	+3.061%	1	284	-44.374%
2025-10-13	68.8600	69.2500	68.8600	69.2500	-1.381%	6	283	-42.671%
2025-10-10	70.0500	70.2200	70.0500	70.2200	+7.898%	2	283	-43.463%
2025-10-09	65.8300	65.8500	65.0800	65.0800	-3.284%	4	283	-38.998%
2025-10-07	67.0600	67.2900	67.0600	67.2900	+1.570%	2	283	-41.002%
2025-10-02	66.1100	66.2500	66.1100	66.2500	-1.706%	2	283	-40.075%
2025-09-26	67.9600	68.1600	67.4000	67.4000	-1.115%	60	282	-41.098%
2025-09-25	67.5400	68.1600	67.5400	68.1600	+3.351%	4	232	-41.755%
2025-09-23	65.9500	65.9500	65.9500	65.9500	+8.560%	1	232	-39.803%
2025-09-22	60.7600	60.7600	60.7500	60.7500	+3.775%	2	231	-34.650%
2025-09-19	58.3200	58.5400	58.3200	58.5400	-0.188%	2	231	-32.183%
2025-09-18	58.9600	59.2400	58.6000	58.6500	-3.042%	4	231	-32.310%
2025-09-17	60.2700	60.4900	60.2700	60.4900	+1.835%	2	231	-34.369%
2025-09-15	59.2600	59.4000	59.2600	59.4000	+7.085%	2	231	-33.165%
2025-09-09	55.2600	55.4700	55.2600	55.4700	-1.105%	2	231	-28.430%
2025-09-08	55.9100	56.0900	55.9100	56.0900	-6.361%	2	231	-29.221%
2025-08-27	59.7300	59.9500	59.6600	59.9000	-0.861%	6	231	-33.723%
2025-08-26	60.1300	60.4200	60.1300	60.4200	-9.211%	2	231	-34.293%
2025-08-06	66.6500	66.6500	66.5500	66.5500	-4.148%	2	231	-40.346%
2025-08-05	69.5600	69.5600	69.4300	69.4300	-3.098%	2	231	-42.820%
2025-08-04	71.8500	71.8500	71.6500	71.6500	+1.129%	2	232	-44.592%
2025-08-01	67.2000	70.8500	67.2000	70.8500	+24.846%	5	233	-43.966%
2025-07-31	55.8500	56.7500	55.6500	56.7500	-4.542%	24	233	-30.044%
2025-07-30	59.3500	59.5000	59.3500	59.4500	+1.020%	48	243	-33.221%
2025-07-29	58.9500	59.1000	58.7500	58.8500	+2.687%	18	265	-32.540%
2025-07-28	57.4500	57.6500	57.3100	57.3100	-1.883%	4	271	-30.728%
2025-07-25	58.4500	58.5100	58.4100	58.4100	+0.017%	4	272	-32.032%
2025-07-24	58.4500	58.4500	58.4000	58.4000	-10.085%	2	273	-32.021%
2025-07-16	65.2100	65.2100	64.9500	64.9500	+2.655%	2	273	-38.876%
2025-07-15	63.2200	63.3100	63.2000	63.2700	-4.857%	28	274	-37.253%
2025-07-10	66.4800	66.5000	66.4800	66.5000	-9.401%	3	280	-40.301%
2025-06-25	73.4100	73.4100	73.4000	73.4000	+0.136%	6	281	-45.913%
2025-06-24	73.2800	73.3000	73.2800	73.3000	+2.260%	2	284	-45.839%
2025-06-17	71.6700	71.6800	71.6700	71.6800	-9.643%	2	286	-44.615%
2025-05-16	78.8700	79.3300	78.7800	79.3300	+7.275%	6	288	-49.956%
2025-05-13	72.9500	73.9900	72.0500	73.9500	-4.679%	34	291	-46.315%
2025-05-12	77.5800	77.5800	77.5800	77.5800	-19.221%	1	293	-48.827%
2025-04-24	96.2500	96.2500	96.0400	96.0400	-1.639%	2	294	-58.663%
2025-04-23	96.9900	98.4400	95.8000	97.6400	-9.316%	14	294	-59.340%
2025-04-22	107.3800	107.6700	106.8200	107.6700	+6.530%	274	292	-63.128%
2025-04-15	99.9800	101.0700	99.9800	101.0700	+0.577%	3	152	-60.720%
2025-04-14	100.3100	100.8000	100.1400	100.4900	+3.534%	28	150	-60.494%
2025-04-11	97.5200	97.8800	96.5100	97.0600	+14.081%	456	136	-59.097%
2025-03-11	85.1600	85.1600	85.0800	85.0800	+16.484%	2	22	-53.338%
2025-02-27	73.0400	73.0400	73.0400	73.0400	+15.937%	1	22	-45.646%
2025-02-07	63.0000	63.0000	63.0000	63.0000	+7.729%	40	23	-36.984%
2025-01-29	58.4800	58.4800	58.4800	58.4800	-9.892%	1	3	-32.114%
2025-01-17	64.8500	64.9000	64.8500	64.9000	-7.747%	4	1	-38.829%
2025-01-14	70.2500	70.3500	70.2500	70.3500	0.000%	2	1	-43.568%