AMZN270617P00285000
AMZN Jun 17 2027 285.00 Put
optionOPRA
EODOct 1, 2026
47.35USD+2.003%(+0.93)4Vol1,103OI
AMZN270617P00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 48.30 | 48.30 | 47.20 | 47.35 | +2.003% | 4 | 1,106 | 0.000% |
| 2026-09-30 | 46.90 | 46.90 | 46.42 | 46.42 | -3.191% | 2 | 1,106 | +2.003% |
| 2026-09-29 | 47.95 | 47.95 | 47.95 | 47.95 | -1.500% | 1 | 1,107 | -1.251% |
| 2026-09-28 | 48.79 | 48.79 | 48.68 | 48.68 | +1.311% | 3 | 1,109 | -2.732% |
| 2026-09-24 | 48.05 | 48.05 | 48.05 | 48.05 | +0.628% | 1 | 1,109 | -1.457% |
| 2026-09-23 | 47.50 | 47.75 | 47.50 | 47.75 | +12.089% | 3 | 1,111 | -0.838% |
| 2026-09-21 | 43.75 | 43.75 | 42.60 | 42.60 | -14.800% | 7 | 1,112 | +11.150% |
| 2026-09-16 | 50.00 | 50.00 | 50.00 | 50.00 | +4.210% | 1 | 1,112 | -5.300% |
| 2026-09-09 | 47.80 | 47.98 | 47.80 | 47.98 | +7.098% | 26 | 1,104 | -1.313% |
| 2026-09-08 | 44.80 | 44.80 | 44.80 | 44.80 | +3.993% | 405 | 763 | +5.692% |
| 2026-09-03 | 43.08 | 43.08 | 43.08 | 43.08 | -4.373% | 1 | 764 | +9.912% |
| 2026-09-02 | 45.10 | 45.15 | 45.05 | 45.05 | +6.880% | 3 | 762 | +5.105% |
| 2026-08-31 | 42.13 | 42.15 | 42.13 | 42.15 | +5.586% | 2 | 760 | +12.337% |
| 2026-08-28 | 41.08 | 41.08 | 39.92 | 39.92 | -11.603% | 15 | 760 | +18.612% |
| 2026-08-27 | 45.16 | 45.16 | 45.16 | 45.16 | +5.023% | 3 | 757 | +4.849% |
| 2026-08-26 | 43.00 | 43.00 | 43.00 | 43.00 | +0.585% | 1 | 756 | +10.116% |
| 2026-08-25 | 42.46 | 42.90 | 42.46 | 42.75 | +1.064% | 5 | 751 | +10.760% |
| 2026-08-24 | 42.00 | 42.40 | 41.65 | 42.30 | -3.204% | 9 | 745 | +11.939% |
| 2026-08-21 | 43.55 | 43.76 | 43.55 | 43.70 | +1.984% | 3 | 743 | +8.352% |
| 2026-08-20 | 42.15 | 42.91 | 42.15 | 42.85 | +3.303% | 5 | 740 | +10.502% |
| 2026-08-14 | 41.48 | 41.48 | 41.48 | 41.48 | +1.493% | 1 | 740 | +14.151% |
| 2026-08-13 | 39.70 | 41.00 | 39.70 | 40.87 | +1.793% | 20 | 733 | +15.855% |
| 2026-08-12 | 39.01 | 40.15 | 39.01 | 40.15 | +5.937% | 17 | 729 | +17.933% |
| 2026-08-11 | 36.95 | 37.90 | 36.95 | 37.90 | +7.670% | 6 | 723 | +24.934% |
| 2026-08-10 | 35.50 | 35.70 | 35.20 | 35.20 | -8.808% | 26 | 712 | +34.517% |
| 2026-08-06 | 38.60 | 38.60 | 38.60 | 38.60 | -0.873% | 1 | 711 | +22.668% |
| 2026-08-05 | 37.23 | 39.06 | 36.73 | 38.94 | +6.978% | 38 | 733 | +21.597% |
| 2026-08-04 | 36.98 | 36.98 | 36.40 | 36.40 | +7.756% | 42 | 734 | +30.082% |
| 2026-08-03 | 33.64 | 34.49 | 32.75 | 33.78 | -16.593% | 214 | 665 | +40.172% |
| 2026-07-31 | 38.70 | 40.50 | 38.70 | 40.50 | -26.404% | 11 | 654 | +16.914% |
| 2026-07-22 | 55.03 | 55.03 | 55.03 | 55.03 | +4.382% | 3 | 654 | -13.956% |
| 2026-07-20 | 52.70 | 52.72 | 52.45 | 52.72 | -0.528% | 50 | 704 | -10.186% |
| 2026-07-16 | 49.23 | 53.00 | 49.23 | 53.00 | +5.788% | 3 | 704 | -10.660% |
| 2026-07-15 | 49.65 | 50.80 | 49.65 | 50.10 | -10.504% | 55 | 649 | -5.489% |
| 2026-07-06 | 55.98 | 55.98 | 55.98 | 55.98 | -10.575% | 2 | 651 | -15.416% |
| 2026-06-22 | 63.00 | 63.10 | 62.60 | 62.60 | +6.826% | 7 | 655 | -24.361% |
| 2026-06-18 | 58.60 | 58.60 | 58.60 | 58.60 | -6.090% | 5 | 660 | -19.198% |
| 2026-06-12 | 62.40 | 62.40 | 62.40 | 62.40 | +54.074% | 5 | 660 | -24.119% |
| 2026-05-28 | 40.50 | 40.50 | 40.50 | 40.50 | -7.429% | 10 | 660 | +16.914% |
| 2026-05-18 | 43.70 | 43.75 | 43.70 | 43.75 | +2.029% | 2 | 658 | +8.229% |
| 2026-05-13 | 42.89 | 42.89 | 42.88 | 42.88 | +5.098% | 15 | 658 | +10.424% |
| 2026-05-11 | 40.80 | 40.80 | 40.80 | 40.80 | +4.348% | 5 | 658 | +16.054% |
| 2026-05-06 | 39.00 | 39.10 | 39.00 | 39.10 | -6.032% | 4 | 658 | +21.100% |
| 2026-05-01 | 41.98 | 41.98 | 41.61 | 41.61 | -12.621% | 6 | 655 | +13.795% |
| 2026-04-24 | 48.10 | 48.10 | 47.62 | 47.62 | -6.075% | 16 | 645 | -0.567% |
| 2026-04-22 | 51.05 | 51.05 | 50.70 | 50.70 | -10.186% | 2 | 645 | -6.607% |
| 2026-04-16 | 56.45 | 56.45 | 56.45 | 56.45 | -25.870% | 450 | 198 | -16.120% |
| 2026-03-05 | 76.45 | 77.05 | 76.10 | 76.15 | -5.168% | 6 | 198 | -37.820% |
| 2026-02-25 | 80.32 | 80.32 | 80.30 | 80.30 | -3.544% | 2 | 197 | -41.034% |
| 2026-02-06 | 86.00 | 86.00 | 83.25 | 83.25 | +35.036% | 2 | 197 | -43.123% |
| 2026-01-30 | 61.65 | 61.65 | 61.60 | 61.65 | +0.424% | 20 | 197 | -23.195% |
| 2026-01-26 | 61.39 | 61.39 | 61.39 | 61.39 | -9.588% | 8 | 199 | -22.870% |
| 2026-01-21 | 67.85 | 67.90 | 67.85 | 67.90 | +0.295% | 11 | 199 | -30.265% |
| 2025-12-19 | 67.60 | 67.70 | 67.60 | 67.70 | -3.064% | 2 | 199 | -30.059% |
| 2025-12-12 | 69.73 | 69.84 | 69.73 | 69.84 | +7.117% | 2 | 199 | -32.202% |
| 2025-12-01 | 65.20 | 65.20 | 65.20 | 65.20 | -7.871% | 21 | 200 | -27.377% |
| 2025-11-24 | 70.77 | 70.77 | 70.77 | 70.77 | +32.901% | 5 | 199 | -33.093% |
| 2025-11-03 | 52.55 | 53.25 | 52.55 | 53.25 | -9.114% | 19 | 184 | -11.080% |
| 2025-10-31 | 58.36 | 58.59 | 58.36 | 58.59 | -12.395% | 2 | 184 | -19.184% |
| 2025-10-29 | 66.95 | 67.32 | 66.54 | 66.88 | -2.308% | 8 | 183 | -29.202% |
| 2025-10-28 | 68.61 | 68.89 | 68.12 | 68.46 | +0.146% | 6 | 183 | -30.836% |
| 2025-10-27 | 67.80 | 68.36 | 67.80 | 68.36 | -1.513% | 10 | 182 | -30.734% |
| 2025-10-24 | 69.17 | 69.45 | 69.06 | 69.41 | -5.113% | 4 | 182 | -31.782% |
| 2025-10-23 | 72.91 | 73.15 | 72.91 | 73.15 | +2.451% | 2 | 182 | -35.270% |
| 2025-10-21 | 70.99 | 71.40 | 70.99 | 71.40 | -6.691% | 4 | 181 | -33.683% |
| 2025-10-20 | 76.26 | 76.52 | 76.26 | 76.52 | +4.736% | 2 | 180 | -38.121% |
| 2025-10-13 | 72.62 | 73.07 | 72.62 | 73.06 | +2.872% | 12 | 179 | -35.190% |
| 2025-10-07 | 70.85 | 71.02 | 70.85 | 71.02 | +1.255% | 2 | 179 | -33.329% |
| 2025-10-02 | 69.98 | 70.14 | 69.98 | 70.14 | -1.516% | 2 | 179 | -32.492% |
| 2025-09-26 | 71.22 | 71.22 | 71.22 | 71.22 | -0.669% | 40 | 179 | -33.516% |
| 2025-09-25 | 71.70 | 71.70 | 71.70 | 71.70 | +0.603% | 1 | 179 | -33.961% |
| 2025-09-24 | 71.27 | 71.27 | 71.27 | 71.27 | +2.650% | 5 | 180 | -33.563% |
| 2025-09-23 | 68.55 | 69.43 | 68.55 | 69.43 | +12.038% | 3 | 175 | -31.802% |
| 2025-09-19 | 61.76 | 61.97 | 61.76 | 61.97 | -1.384% | 2 | 176 | -23.592% |
| 2025-09-18 | 62.54 | 62.84 | 62.54 | 62.84 | -1.935% | 2 | 176 | -24.650% |
| 2025-09-17 | 63.80 | 64.08 | 63.80 | 64.08 | +1.392% | 2 | 176 | -26.108% |
| 2025-09-15 | 63.27 | 63.27 | 63.20 | 63.20 | -2.243% | 2 | 176 | -25.079% |
| 2025-09-12 | 64.78 | 64.78 | 64.65 | 64.65 | +2.408% | 2 | 176 | -26.759% |
| 2025-09-11 | 63.13 | 63.13 | 63.13 | 63.13 | +7.327% | 1 | 175 | -24.996% |
| 2025-09-09 | 58.62 | 58.88 | 58.57 | 58.82 | -0.843% | 4 | 175 | -19.500% |
| 2025-09-08 | 59.37 | 59.59 | 59.32 | 59.32 | -2.993% | 5 | 175 | -20.179% |
| 2025-09-05 | 60.85 | 61.15 | 60.85 | 61.15 | +2.258% | 89 | 173 | -22.567% |
| 2025-09-04 | 59.80 | 59.80 | 59.80 | 59.80 | -8.563% | 3 | 99 | -20.819% |
| 2025-09-03 | 65.40 | 65.40 | 65.40 | 65.40 | +6.445% | 1 | 102 | -27.599% |
| 2025-08-28 | 61.44 | 61.44 | 61.44 | 61.44 | -3.335% | 1 | 103 | -22.933% |
| 2025-08-27 | 63.42 | 63.68 | 63.32 | 63.56 | -0.267% | 6 | 103 | -25.503% |
| 2025-08-26 | 63.73 | 63.73 | 63.73 | 63.73 | -7.678% | 2 | 103 | -25.702% |
| 2025-08-11 | 69.03 | 69.03 | 69.03 | 69.03 | -3.401% | 2 | 101 | -31.407% |
| 2025-08-06 | 71.84 | 71.84 | 71.46 | 71.46 | -2.789% | 2 | 101 | -33.739% |
| 2025-08-05 | 73.62 | 73.62 | 73.51 | 73.51 | -3.021% | 2 | 102 | -35.587% |
| 2025-08-04 | 75.02 | 75.80 | 75.02 | 75.80 | +1.882% | 9 | 101 | -37.533% |
| 2025-08-01 | 74.55 | 74.55 | 74.40 | 74.40 | +22.268% | 2 | 96 | -36.358% |
| 2025-07-31 | 60.05 | 60.85 | 60.05 | 60.85 | -3.413% | 56 | 96 | -22.186% |
| 2025-07-30 | 62.90 | 63.00 | 62.90 | 63.00 | +1.107% | 2 | 59 | -24.841% |
| 2025-07-29 | 62.10 | 62.31 | 62.10 | 62.31 | +2.064% | 2 | 59 | -24.009% |
| 2025-07-28 | 61.20 | 61.20 | 61.05 | 61.05 | -6.580% | 2 | 58 | -22.441% |
| 2025-07-22 | 65.15 | 65.35 | 65.15 | 65.35 | -5.070% | 2 | 59 | -27.544% |
| 2025-07-16 | 69.00 | 69.10 | 68.84 | 68.84 | +2.823% | 6 | 58 | -31.217% |
| 2025-07-15 | 66.92 | 67.00 | 66.84 | 66.95 | -4.575% | 25 | 57 | -29.276% |
| 2025-07-10 | 70.24 | 70.24 | 70.16 | 70.16 | -2.583% | 3 | 56 | -32.511% |
| 2025-07-01 | 72.02 | 72.02 | 72.02 | 72.02 | -6.831% | 3 | 59 | -34.254% |
| 2025-06-25 | 77.20 | 77.51 | 77.10 | 77.30 | +0.324% | 5 | 59 | -38.745% |
| 2025-06-24 | 77.27 | 77.30 | 77.05 | 77.05 | +2.094% | 16 | 61 | -38.546% |
| 2025-06-17 | 75.46 | 75.47 | 75.46 | 75.47 | -7.806% | 2 | 67 | -37.260% |
| 2025-05-12 | 81.87 | 81.87 | 81.86 | 81.86 | -18.628% | 2 | 69 | -42.157% |
| 2025-05-06 | 100.68 | 100.68 | 100.60 | 100.60 | +2.768% | 2 | 70 | -52.932% |
| 2025-05-05 | 98.10 | 98.10 | 97.89 | 97.89 | -4.711% | 2 | 70 | -51.629% |
| 2025-04-23 | 102.67 | 102.73 | 102.09 | 102.73 | -8.293% | 8 | 71 | -53.908% |
| 2025-04-22 | 112.34 | 112.34 | 112.02 | 112.02 | +5.480% | 2 | 67 | -57.731% |
| 2025-04-15 | 105.20 | 106.20 | 105.20 | 106.20 | +4.210% | 22 | 67 | -55.414% |
| 2025-04-11 | 101.15 | 101.98 | 101.15 | 101.91 | +10.149% | 104 | 66 | -53.537% |
| 2025-03-19 | 92.52 | 92.52 | 92.52 | 92.52 | +23.508% | 2 | 40 | -48.822% |
| 2025-02-24 | 74.91 | 74.91 | 74.91 | 74.91 | +2.743% | 1 | 38 | -36.791% |
| 2025-02-21 | 72.91 | 72.91 | 72.91 | 72.91 | +5.974% | 2 | 38 | -35.057% |
| 2025-02-18 | 68.80 | 68.80 | 68.80 | 68.80 | +4.006% | 1 | 38 | -31.177% |
| 2025-02-13 | 66.15 | 66.15 | 66.15 | 66.15 | +8.443% | 1 | 38 | -28.420% |
| 2025-01-28 | 60.43 | 61.00 | 60.43 | 61.00 | -6.984% | 4 | 38 | -22.377% |
| 2025-01-27 | 65.58 | 65.58 | 65.58 | 65.58 | -4.193% | 1 | 35 | -27.798% |
| 2025-01-17 | 68.40 | 68.45 | 68.40 | 68.45 | -5.194% | 4 | 33 | -30.825% |
| 2025-01-16 | 72.41 | 72.41 | 72.20 | 72.20 | -3.502% | 2 | 33 | -34.418% |
| 2025-01-13 | 74.82 | 74.82 | 74.82 | 74.82 | 0.000% | 32 | 32 | -36.715% |