AMZN270617P00290000
AMZN Jun 17 2027 290.00 Put
optionOPRA
EODOct 5, 2026
47.50USD-4.523%(-2.25)7Vol288OI
AMZN270617P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.50 | 47.50 | 47.50 | 47.50 | -4.523% | 7 | 285 | 0.000% |
| 2026-10-02 | 49.10 | 49.75 | 49.10 | 49.75 | -6.079% | 7 | 284 | -4.523% |
| 2026-09-24 | 52.97 | 52.97 | 52.97 | 52.97 | +8.545% | 2 | 282 | -10.327% |
| 2026-09-18 | 48.80 | 48.80 | 48.80 | 48.80 | -7.698% | 1 | 283 | -2.664% |
| 2026-09-16 | 52.86 | 52.87 | 52.86 | 52.87 | +4.445% | 7 | 280 | -10.157% |
| 2026-09-10 | 50.83 | 50.83 | 50.62 | 50.62 | -0.335% | 4 | 278 | -6.164% |
| 2026-09-09 | 50.79 | 51.46 | 50.79 | 50.79 | +5.417% | 4 | 280 | -6.478% |
| 2026-09-08 | 48.18 | 48.18 | 48.18 | 48.18 | +3.037% | 1 | 280 | -1.411% |
| 2026-08-31 | 46.76 | 46.76 | 46.76 | 46.76 | +7.248% | 1 | 280 | +1.583% |
| 2026-08-28 | 43.10 | 43.60 | 43.10 | 43.60 | -4.699% | 11 | 289 | +8.945% |
| 2026-08-25 | 45.77 | 45.77 | 45.75 | 45.75 | -2.556% | 2 | 289 | +3.825% |
| 2026-08-21 | 46.95 | 46.95 | 46.95 | 46.95 | +6.342% | 1 | 290 | +1.171% |
| 2026-08-19 | 43.98 | 44.15 | 43.98 | 44.15 | -0.787% | 3 | 289 | +7.588% |
| 2026-08-14 | 44.50 | 44.50 | 44.50 | 44.50 | +1.390% | 2 | 291 | +6.742% |
| 2026-08-13 | 42.35 | 44.05 | 42.35 | 43.89 | +7.179% | 4 | 288 | +8.225% |
| 2026-08-11 | 39.85 | 41.15 | 39.75 | 40.95 | +5.270% | 20 | 271 | +15.995% |
| 2026-08-10 | 37.95 | 38.90 | 37.95 | 38.90 | -3.162% | 9 | 271 | +22.108% |
| 2026-08-07 | 40.16 | 40.17 | 40.16 | 40.17 | -3.669% | 2 | 270 | +18.247% |
| 2026-08-06 | 41.85 | 41.85 | 41.70 | 41.70 | +10.993% | 10 | 262 | +13.909% |
| 2026-08-05 | 37.56 | 37.57 | 37.56 | 37.57 | -4.280% | 25 | 287 | +26.431% |
| 2026-08-04 | 39.35 | 39.46 | 39.15 | 39.25 | +8.605% | 11 | 286 | +21.019% |
| 2026-08-03 | 35.73 | 36.55 | 35.73 | 36.14 | -41.663% | 38 | 265 | +31.433% |
| 2026-07-30 | 61.95 | 61.95 | 61.95 | 61.95 | -8.696% | 1 | 265 | -23.325% |
| 2026-07-28 | 67.25 | 67.85 | 67.25 | 67.85 | +21.486% | 2 | 265 | -29.993% |
| 2026-07-20 | 56.15 | 56.17 | 55.08 | 55.85 | -7.502% | 100 | 273 | -14.951% |
| 2026-07-08 | 60.78 | 60.78 | 60.23 | 60.38 | +0.768% | 4 | 272 | -21.332% |
| 2026-07-07 | 59.99 | 59.99 | 59.92 | 59.92 | -1.269% | 2 | 272 | -20.728% |
| 2026-06-09 | 60.69 | 60.69 | 60.69 | 60.69 | +39.038% | 5 | 272 | -21.733% |
| 2026-05-11 | 43.20 | 43.65 | 43.20 | 43.65 | +3.929% | 25 | 283 | +8.820% |
| 2026-05-05 | 41.70 | 42.00 | 41.70 | 42.00 | -5.149% | 21 | 263 | +13.095% |
| 2026-05-04 | 44.28 | 44.28 | 44.28 | 44.28 | -2.187% | 1 | 264 | +7.272% |
| 2026-05-01 | 47.50 | 47.50 | 45.27 | 45.27 | -9.424% | 2 | 265 | +4.926% |
| 2026-04-30 | 45.39 | 50.65 | 45.39 | 49.98 | -0.140% | 3 | 265 | -4.962% |
| 2026-04-29 | 50.05 | 50.05 | 50.05 | 50.05 | -6.256% | 1 | 265 | -5.095% |
| 2026-04-28 | 53.39 | 53.39 | 53.39 | 53.39 | +5.786% | 2 | 263 | -11.032% |
| 2026-04-24 | 51.25 | 51.25 | 50.47 | 50.47 | -13.844% | 6 | 260 | -5.885% |
| 2026-04-14 | 58.58 | 58.58 | 58.58 | 58.58 | -28.167% | 40 | 220 | -18.914% |
| 2026-03-06 | 81.70 | 81.70 | 81.55 | 81.55 | +2.321% | 6 | 225 | -41.754% |
| 2026-03-05 | 80.55 | 81.00 | 79.25 | 79.70 | -10.096% | 22 | 222 | -40.402% |
| 2026-03-03 | 88.65 | 88.80 | 88.65 | 88.65 | +2.014% | 6 | 222 | -46.418% |
| 2026-02-06 | 88.00 | 88.00 | 86.90 | 86.90 | +35.802% | 2 | 220 | -45.339% |
| 2026-01-26 | 64.95 | 64.95 | 63.99 | 63.99 | -11.063% | 7 | 220 | -25.770% |
| 2026-01-21 | 71.95 | 71.95 | 71.95 | 71.95 | +20.017% | 32 | 220 | -33.982% |
| 2026-01-12 | 59.95 | 59.95 | 59.95 | 59.95 | +0.503% | 4 | 220 | -20.767% |
| 2026-01-09 | 59.65 | 59.65 | 59.65 | 59.65 | -17.084% | 4 | 220 | -20.369% |
| 2025-12-05 | 71.90 | 71.94 | 71.90 | 71.94 | +4.655% | 2 | 216 | -33.973% |
| 2025-12-02 | 68.74 | 68.74 | 68.74 | 68.74 | +0.424% | 52 | 215 | -30.899% |
| 2025-12-01 | 68.45 | 68.45 | 68.45 | 68.45 | -4.466% | 8 | 167 | -30.606% |
| 2025-11-25 | 71.65 | 71.65 | 71.65 | 71.65 | +27.378% | 21 | 159 | -33.706% |
| 2025-11-03 | 56.25 | 56.25 | 56.25 | 56.25 | -21.274% | 26 | 114 | -15.556% |
| 2025-10-29 | 70.72 | 71.45 | 70.26 | 71.45 | +0.705% | 10 | 114 | -33.520% |
| 2025-10-28 | 70.76 | 70.95 | 70.76 | 70.95 | -1.472% | 2 | 114 | -33.051% |
| 2025-10-27 | 71.82 | 72.12 | 71.82 | 72.01 | -1.827% | 4 | 112 | -34.037% |
| 2025-10-24 | 73.07 | 73.37 | 73.05 | 73.35 | -4.691% | 4 | 112 | -35.242% |
| 2025-10-23 | 76.74 | 76.96 | 76.74 | 76.96 | +1.812% | 2 | 112 | -38.280% |
| 2025-10-21 | 74.93 | 75.59 | 74.93 | 75.59 | -5.524% | 4 | 112 | -37.161% |
| 2025-10-20 | 80.31 | 80.46 | 79.85 | 80.01 | +4.657% | 6 | 111 | -40.632% |
| 2025-10-13 | 76.48 | 76.78 | 76.45 | 76.45 | +1.811% | 4 | 110 | -37.868% |
| 2025-10-07 | 74.86 | 75.09 | 74.86 | 75.09 | +1.363% | 2 | 110 | -36.743% |
| 2025-10-02 | 73.86 | 74.08 | 73.86 | 74.08 | -0.790% | 2 | 110 | -35.880% |
| 2025-10-01 | 74.43 | 74.67 | 74.43 | 74.67 | -1.491% | 2 | 110 | -36.387% |
| 2025-09-30 | 75.72 | 75.80 | 75.72 | 75.80 | +4.740% | 2 | 110 | -37.335% |
| 2025-09-23 | 72.37 | 72.37 | 72.37 | 72.37 | +9.818% | 1 | 111 | -34.365% |
| 2025-09-18 | 66.21 | 66.45 | 65.71 | 65.90 | -2.774% | 4 | 112 | -27.921% |
| 2025-09-17 | 67.59 | 67.78 | 67.59 | 67.78 | +0.683% | 2 | 112 | -29.920% |
| 2025-08-27 | 67.16 | 67.33 | 67.03 | 67.32 | -13.582% | 18 | 112 | -29.441% |
| 2025-08-05 | 77.75 | 78.00 | 77.75 | 77.90 | +16.704% | 6 | 107 | -39.024% |
| 2025-07-30 | 66.60 | 66.75 | 66.60 | 66.75 | +1.274% | 2 | 107 | -28.839% |
| 2025-07-29 | 65.75 | 65.91 | 65.75 | 65.91 | +1.870% | 2 | 106 | -27.932% |
| 2025-07-28 | 64.90 | 64.90 | 64.70 | 64.70 | -6.368% | 2 | 105 | -26.584% |
| 2025-07-22 | 68.95 | 69.10 | 68.95 | 69.10 | -5.161% | 2 | 105 | -31.259% |
| 2025-07-16 | 72.65 | 72.86 | 72.65 | 72.86 | +3.070% | 4 | 105 | -34.806% |
| 2025-07-15 | 70.60 | 70.78 | 70.57 | 70.69 | -13.115% | 69 | 103 | -32.805% |
| 2025-06-25 | 81.10 | 81.60 | 81.10 | 81.36 | +0.135% | 10 | 34 | -41.618% |
| 2025-06-24 | 81.45 | 81.51 | 81.23 | 81.25 | +2.214% | 41 | 28 | -41.538% |
| 2025-06-18 | 79.50 | 79.50 | 79.49 | 79.49 | +0.063% | 2 | 3 | -40.244% |
| 2025-06-17 | 79.36 | 79.47 | 79.35 | 79.44 | -26.709% | 4 | 3 | -40.206% |
| 2025-04-23 | 108.39 | 108.39 | 108.39 | 108.39 | -6.205% | 9 | 1 | -56.177% |
| 2025-04-04 | 115.56 | 115.56 | 115.56 | 115.56 | +4.940% | 14 | 53 | -58.896% |
| 2025-04-03 | 110.12 | 110.12 | 110.12 | 110.12 | +6.571% | 2 | 60 | -56.865% |
| 2025-03-31 | 103.33 | 103.33 | 103.33 | 103.33 | +52.946% | 2 | 60 | -54.031% |
| 2025-01-30 | 67.56 | 67.56 | 67.56 | 67.56 | +5.070% | 60 | 60 | -29.692% |
| 2025-01-28 | 64.30 | 64.30 | 64.30 | 64.30 | -4.030% | 1 | 2 | -26.128% |
| 2025-01-22 | 67.00 | 67.00 | 67.00 | 67.00 | -2.446% | 1 | 3 | -29.104% |
| 2025-01-21 | 68.67 | 68.68 | 68.67 | 68.68 | -11.779% | 2 | 2 | -30.839% |
| 2025-01-14 | 77.75 | 77.85 | 77.75 | 77.85 | 0.000% | 2 | 1 | -38.985% |