Dark

AMZN20270617P285
AMZN Jun 17 2027 285.00 Put (AMZN270617P00285000)
option OPRA

EOD

Aug 20, 2026

42.85+3.303%(+1.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	42.1500	42.9100	42.1500	42.8500	+3.303%	5	743	0.000%
2026-08-14	41.4800	41.4800	41.4800	41.4800	+1.493%	1	740	+3.303%
2026-08-13	39.7000	41.0000	39.7000	40.8700	+1.793%	20	740	+4.845%
2026-08-12	39.0100	40.1500	39.0100	40.1500	+5.937%	17	733	+6.725%
2026-08-11	36.9500	37.9000	36.9500	37.9000	+7.670%	6	729	+13.061%
2026-08-10	35.5000	35.7000	35.2000	35.2000	-8.808%	26	723	+21.733%
2026-08-06	38.6000	38.6000	38.6000	38.6000	-0.873%	1	712	+11.010%
2026-08-05	37.2300	39.0600	36.7300	38.9400	+6.978%	38	711	+10.041%
2026-08-04	36.9800	36.9800	36.4000	36.4000	+7.756%	42	733	+17.720%
2026-08-03	33.6400	34.4900	32.7500	33.7800	-16.593%	214	734	+26.850%
2026-07-31	38.7000	40.5000	38.7000	40.5000	-26.404%	11	665	+5.802%
2026-07-22	55.0300	55.0300	55.0300	55.0300	+4.382%	3	654	-22.133%
2026-07-20	52.7000	52.7200	52.4500	52.7200	-0.528%	50	654	-18.722%
2026-07-16	49.2300	53.0000	49.2300	53.0000	+5.788%	3	704	-19.151%
2026-07-15	49.6500	50.8000	49.6500	50.1000	-10.504%	55	704	-14.471%
2026-07-06	55.9800	55.9800	55.9800	55.9800	-10.575%	2	649	-23.455%
2026-06-22	63.0000	63.1000	62.6000	62.6000	+6.826%	7	651	-31.550%
2026-06-18	58.6000	58.6000	58.6000	58.6000	-6.090%	5	660	-26.877%
2026-06-12	62.4000	62.4000	62.4000	62.4000	+54.074%	5	660	-31.330%
2026-05-28	40.5000	40.5000	40.5000	40.5000	-7.429%	10	660	+5.802%
2026-05-18	43.7000	43.7500	43.7000	43.7500	+2.029%	2	660	-2.057%
2026-05-13	42.8900	42.8900	42.8800	42.8800	+5.098%	15	658	-0.070%
2026-05-11	40.8000	40.8000	40.8000	40.8000	+4.348%	5	658	+5.025%
2026-05-06	39.0000	39.1000	39.0000	39.1000	-6.032%	4	658	+9.591%
2026-05-01	41.9800	41.9800	41.6100	41.6100	-12.621%	6	655	+2.980%
2026-04-24	48.1000	48.1000	47.6200	47.6200	-6.075%	16	655	-10.017%
2026-04-22	51.0500	51.0500	50.7000	50.7000	-10.186%	2	645	-15.483%
2026-04-16	56.4500	56.4500	56.4500	56.4500	-25.870%	450	645	-24.092%
2026-03-05	76.4500	77.0500	76.1000	76.1500	-5.168%	6	198	-43.729%
2026-02-25	80.3200	80.3200	80.3000	80.3000	-3.544%	2	197	-46.638%
2026-02-06	86.0000	86.0000	83.2500	83.2500	+35.036%	2	197	-48.529%
2026-01-30	61.6500	61.6500	61.6000	61.6500	+0.424%	20	197	-30.495%
2026-01-26	61.3900	61.3900	61.3900	61.3900	-9.588%	8	199	-30.200%
2026-01-21	67.8500	67.9000	67.8500	67.9000	+0.295%	11	199	-36.892%
2025-12-19	67.6000	67.7000	67.6000	67.7000	-3.064%	2	199	-36.706%
2025-12-12	69.7300	69.8400	69.7300	69.8400	+7.117%	2	199	-38.645%
2025-12-01	65.2000	65.2000	65.2000	65.2000	-7.871%	21	200	-34.279%
2025-11-24	70.7700	70.7700	70.7700	70.7700	+32.901%	5	199	-39.452%
2025-11-03	52.5500	53.2500	52.5500	53.2500	-9.114%	19	184	-19.531%
2025-10-31	58.3600	58.5900	58.3600	58.5900	-12.395%	2	184	-26.865%
2025-10-29	66.9500	67.3200	66.5400	66.8800	-2.308%	8	183	-35.930%
2025-10-28	68.6100	68.8900	68.1200	68.4600	+0.146%	6	183	-37.409%
2025-10-27	67.8000	68.3600	67.8000	68.3600	-1.513%	10	182	-37.317%
2025-10-24	69.1700	69.4500	69.0600	69.4100	-5.113%	4	182	-38.265%
2025-10-23	72.9100	73.1500	72.9100	73.1500	+2.451%	2	182	-41.422%
2025-10-21	70.9900	71.4000	70.9900	71.4000	-6.691%	4	181	-39.986%
2025-10-20	76.2600	76.5200	76.2600	76.5200	+4.736%	2	180	-44.002%
2025-10-13	72.6200	73.0700	72.6200	73.0600	+2.872%	12	179	-41.350%
2025-10-07	70.8500	71.0200	70.8500	71.0200	+1.255%	2	179	-39.665%
2025-10-02	69.9800	70.1400	69.9800	70.1400	-1.516%	2	179	-38.908%
2025-09-26	71.2200	71.2200	71.2200	71.2200	-0.669%	40	179	-39.834%
2025-09-25	71.7000	71.7000	71.7000	71.7000	+0.603%	1	179	-40.237%
2025-09-24	71.2700	71.2700	71.2700	71.2700	+2.650%	5	180	-39.877%
2025-09-23	68.5500	69.4300	68.5500	69.4300	+12.038%	3	175	-38.283%
2025-09-19	61.7600	61.9700	61.7600	61.9700	-1.384%	2	176	-30.854%
2025-09-18	62.5400	62.8400	62.5400	62.8400	-1.935%	2	176	-31.811%
2025-09-17	63.8000	64.0800	63.8000	64.0800	+1.392%	2	176	-33.130%
2025-09-15	63.2700	63.2700	63.2000	63.2000	-2.243%	2	176	-32.199%
2025-09-12	64.7800	64.7800	64.6500	64.6500	+2.408%	2	176	-33.720%
2025-09-11	63.1300	63.1300	63.1300	63.1300	+7.327%	1	175	-32.124%
2025-09-09	58.6200	58.8800	58.5700	58.8200	-0.843%	4	175	-27.151%
2025-09-08	59.3700	59.5900	59.3200	59.3200	-2.993%	5	175	-27.765%
2025-09-05	60.8500	61.1500	60.8500	61.1500	+2.258%	89	173	-29.926%
2025-09-04	59.8000	59.8000	59.8000	59.8000	-8.563%	3	99	-28.344%
2025-09-03	65.4000	65.4000	65.4000	65.4000	+6.445%	1	102	-34.480%
2025-08-28	61.4400	61.4400	61.4400	61.4400	-3.335%	1	103	-30.257%
2025-08-27	63.4200	63.6800	63.3200	63.5600	-0.267%	6	103	-32.583%
2025-08-26	63.7300	63.7300	63.7300	63.7300	-7.678%	2	103	-32.763%
2025-08-11	69.0300	69.0300	69.0300	69.0300	-3.401%	2	101	-37.926%
2025-08-06	71.8400	71.8400	71.4600	71.4600	-2.789%	2	101	-40.036%
2025-08-05	73.6200	73.6200	73.5100	73.5100	-3.021%	2	102	-41.709%
2025-08-04	75.0200	75.8000	75.0200	75.8000	+1.882%	9	101	-43.470%
2025-08-01	74.5500	74.5500	74.4000	74.4000	+22.268%	2	96	-42.406%
2025-07-31	60.0500	60.8500	60.0500	60.8500	-3.413%	56	96	-29.581%
2025-07-30	62.9000	63.0000	62.9000	63.0000	+1.107%	2	59	-31.984%
2025-07-29	62.1000	62.3100	62.1000	62.3100	+2.064%	2	59	-31.231%
2025-07-28	61.2000	61.2000	61.0500	61.0500	-6.580%	2	58	-29.812%
2025-07-22	65.1500	65.3500	65.1500	65.3500	-5.070%	2	59	-34.430%
2025-07-16	69.0000	69.1000	68.8400	68.8400	+2.823%	6	58	-37.754%
2025-07-15	66.9200	67.0000	66.8400	66.9500	-4.575%	25	57	-35.997%
2025-07-10	70.2400	70.2400	70.1600	70.1600	-2.583%	3	56	-38.925%
2025-07-01	72.0200	72.0200	72.0200	72.0200	-6.831%	3	59	-40.503%
2025-06-25	77.2000	77.5100	77.1000	77.3000	+0.324%	5	59	-44.567%
2025-06-24	77.2700	77.3000	77.0500	77.0500	+2.094%	16	61	-44.387%
2025-06-17	75.4600	75.4700	75.4600	75.4700	-7.806%	2	67	-43.222%
2025-05-12	81.8700	81.8700	81.8600	81.8600	-18.628%	2	69	-47.655%
2025-05-06	100.6800	100.6800	100.6000	100.6000	+2.768%	2	70	-57.406%
2025-05-05	98.1000	98.1000	97.8900	97.8900	-4.711%	2	70	-56.226%
2025-04-23	102.6700	102.7300	102.0900	102.7300	-8.293%	8	71	-58.289%
2025-04-22	112.3400	112.3400	112.0200	112.0200	+5.480%	2	67	-61.748%
2025-04-15	105.2000	106.2000	105.2000	106.2000	+4.210%	22	67	-59.652%
2025-04-11	101.1500	101.9800	101.1500	101.9100	+10.149%	104	66	-57.953%
2025-03-19	92.5200	92.5200	92.5200	92.5200	+23.508%	2	40	-53.686%
2025-02-24	74.9100	74.9100	74.9100	74.9100	+2.743%	1	38	-42.798%
2025-02-21	72.9100	72.9100	72.9100	72.9100	+5.974%	2	38	-41.229%
2025-02-18	68.8000	68.8000	68.8000	68.8000	+4.006%	1	38	-37.718%
2025-02-13	66.1500	66.1500	66.1500	66.1500	+8.443%	1	38	-35.223%
2025-01-28	60.4300	61.0000	60.4300	61.0000	-6.984%	4	38	-29.754%
2025-01-27	65.5800	65.5800	65.5800	65.5800	-4.193%	1	35	-34.660%
2025-01-17	68.4000	68.4500	68.4000	68.4500	-5.194%	4	33	-37.400%
2025-01-16	72.4100	72.4100	72.2000	72.2000	-3.502%	2	33	-40.651%
2025-01-13	74.8200	74.8200	74.8200	74.8200	0.000%	32	32	-42.729%