AMZN270617P00300000
AMZN Jun 17 2027 300.00 Put
optionOPRA
EODOct 6, 2026
54.10USD-1.690%(-0.93)1Vol321OI
AMZN270617P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 54.10 | 54.10 | 54.10 | 54.10 | -1.690% | 1 | 321 | 0.000% |
| 2026-10-05 | 55.03 | 55.03 | 55.03 | 55.03 | -3.320% | 2 | 319 | -1.690% |
| 2026-10-02 | 56.92 | 56.92 | 56.92 | 56.92 | -5.118% | 1 | 318 | -4.954% |
| 2026-09-29 | 60.35 | 60.35 | 59.99 | 59.99 | +14.158% | 3 | 315 | -9.818% |
| 2026-09-22 | 52.55 | 52.55 | 52.55 | 52.55 | -11.681% | 1 | 315 | +2.950% |
| 2026-09-15 | 59.50 | 59.50 | 59.50 | 59.50 | +1.918% | 1 | 315 | -9.076% |
| 2026-09-09 | 58.86 | 58.96 | 58.38 | 58.38 | +8.131% | 12 | 312 | -7.331% |
| 2026-09-04 | 53.99 | 53.99 | 53.99 | 53.99 | +1.542% | 1 | 312 | +0.204% |
| 2026-09-03 | 54.55 | 54.55 | 53.17 | 53.17 | -0.393% | 11 | 302 | +1.749% |
| 2026-08-31 | 53.38 | 53.38 | 53.38 | 53.38 | +6.018% | 10 | 306 | +1.349% |
| 2026-08-28 | 50.05 | 50.35 | 50.05 | 50.35 | -9.328% | 4 | 306 | +7.448% |
| 2026-08-27 | 55.00 | 55.70 | 55.00 | 55.53 | +6.686% | 3 | 307 | -2.575% |
| 2026-08-24 | 51.96 | 52.05 | 51.84 | 52.05 | -4.443% | 3 | 307 | +3.939% |
| 2026-08-21 | 54.47 | 54.47 | 54.47 | 54.47 | +3.261% | 1 | 306 | -0.679% |
| 2026-08-20 | 52.75 | 52.75 | 52.75 | 52.75 | +0.076% | 2 | 306 | +2.559% |
| 2026-08-17 | 52.71 | 52.71 | 52.71 | 52.71 | +3.252% | 1 | 305 | +2.637% |
| 2026-08-14 | 51.05 | 51.05 | 51.05 | 51.05 | +8.617% | 2 | 303 | +5.975% |
| 2026-08-12 | 47.00 | 47.00 | 47.00 | 47.00 | -0.085% | 8 | 311 | +15.106% |
| 2026-08-11 | 47.04 | 47.04 | 47.04 | 47.04 | +5.000% | 1 | 312 | +15.009% |
| 2026-08-10 | 43.75 | 44.85 | 43.75 | 44.80 | -3.135% | 18 | 312 | +20.759% |
| 2026-08-07 | 45.87 | 46.40 | 45.87 | 46.25 | -3.986% | 53 | 363 | +16.973% |
| 2026-08-05 | 48.00 | 48.19 | 48.00 | 48.17 | +14.690% | 101 | 265 | +12.311% |
| 2026-08-03 | 42.06 | 42.06 | 41.42 | 42.00 | -12.773% | 14 | 262 | +28.810% |
| 2026-07-31 | 50.95 | 50.95 | 48.15 | 48.15 | -31.576% | 7 | 259 | +12.357% |
| 2026-07-30 | 71.90 | 71.90 | 69.70 | 70.37 | -8.193% | 53 | 207 | -23.121% |
| 2026-07-29 | 76.94 | 76.94 | 76.65 | 76.65 | +16.454% | 2 | 208 | -29.419% |
| 2026-07-22 | 65.82 | 65.82 | 65.82 | 65.82 | +7.531% | 1 | 208 | -17.806% |
| 2026-07-15 | 61.21 | 61.21 | 61.21 | 61.21 | -4.657% | 1 | 207 | -11.616% |
| 2026-07-13 | 64.20 | 64.20 | 64.20 | 64.20 | -4.464% | 2 | 207 | -15.732% |
| 2026-07-10 | 67.20 | 67.20 | 67.20 | 67.20 | +1.388% | 2 | 209 | -19.494% |
| 2026-07-09 | 66.28 | 66.28 | 66.28 | 66.28 | -1.413% | 1 | 208 | -18.377% |
| 2026-07-07 | 67.18 | 67.23 | 67.18 | 67.23 | +0.976% | 2 | 209 | -19.530% |
| 2026-06-29 | 66.59 | 66.70 | 66.58 | 66.58 | -14.531% | 39 | 191 | -18.744% |
| 2026-06-25 | 77.98 | 77.98 | 77.90 | 77.90 | +11.765% | 63 | 224 | -30.552% |
| 2026-06-11 | 69.70 | 69.70 | 69.70 | 69.70 | +0.941% | 5 | 224 | -22.382% |
| 2026-06-10 | 69.05 | 69.05 | 69.05 | 69.05 | +5.179% | 5 | 219 | -21.651% |
| 2026-06-05 | 65.65 | 65.65 | 65.65 | 65.65 | +13.818% | 62 | 164 | -17.593% |
| 2026-06-02 | 57.68 | 57.68 | 57.68 | 57.68 | +5.083% | 5 | 161 | -6.207% |
| 2026-05-20 | 54.89 | 54.89 | 54.89 | 54.89 | +0.975% | 10 | 171 | -1.439% |
| 2026-05-15 | 54.36 | 54.36 | 54.36 | 54.36 | +7.008% | 2 | 173 | -0.478% |
| 2026-05-13 | 50.80 | 50.80 | 50.80 | 50.80 | -4.511% | 2 | 171 | +6.496% |
| 2026-05-12 | 53.24 | 53.24 | 53.20 | 53.20 | +7.301% | 2 | 171 | +1.692% |
| 2026-05-08 | 49.58 | 49.58 | 49.58 | 49.58 | +1.703% | 1 | 171 | +9.117% |
| 2026-05-06 | 48.75 | 48.75 | 48.75 | 48.75 | -3.370% | 1 | 170 | +10.974% |
| 2026-05-04 | 50.45 | 50.45 | 50.45 | 50.45 | -1.791% | 5 | 170 | +7.235% |
| 2026-05-01 | 51.37 | 51.37 | 51.37 | 51.37 | -4.071% | 1 | 170 | +5.314% |
| 2026-04-30 | 54.27 | 54.27 | 53.55 | 53.55 | -13.517% | 3 | 169 | +1.027% |
| 2026-04-17 | 61.71 | 61.92 | 61.71 | 61.92 | -5.437% | 3 | 169 | -12.629% |
| 2026-04-14 | 65.80 | 65.80 | 65.48 | 65.48 | -9.608% | 49 | 154 | -17.379% |
| 2026-04-13 | 72.64 | 72.64 | 72.44 | 72.44 | +0.821% | 3 | 152 | -25.318% |
| 2026-04-10 | 71.85 | 71.85 | 71.85 | 71.85 | -9.623% | 1 | 152 | -24.704% |
| 2026-04-09 | 80.81 | 80.81 | 79.50 | 79.50 | -5.301% | 5 | 153 | -31.950% |
| 2026-04-08 | 83.97 | 83.97 | 83.95 | 83.95 | -12.076% | 5 | 153 | -35.557% |
| 2026-03-31 | 95.48 | 95.48 | 95.48 | 95.48 | -5.287% | 1 | 153 | -43.339% |
| 2026-03-27 | 100.53 | 100.81 | 100.53 | 100.81 | +10.829% | 26 | 153 | -46.335% |
| 2026-03-26 | 91.00 | 91.00 | 90.96 | 90.96 | -4.000% | 36 | 144 | -40.523% |
| 2026-03-19 | 94.75 | 94.75 | 94.75 | 94.75 | +7.002% | 3 | 147 | -42.902% |
| 2026-03-17 | 88.55 | 88.55 | 88.55 | 88.55 | +2.311% | 1 | 150 | -38.905% |
| 2026-03-05 | 87.75 | 87.75 | 86.55 | 86.55 | -2.916% | 2 | 151 | -37.493% |
| 2026-03-04 | 89.15 | 89.15 | 89.15 | 89.15 | -8.045% | 2 | 149 | -39.316% |
| 2026-03-03 | 99.95 | 99.95 | 96.55 | 96.95 | +1.317% | 18 | 149 | -44.198% |
| 2026-02-26 | 95.69 | 95.69 | 95.69 | 95.69 | +1.099% | 1 | 149 | -43.463% |
| 2026-02-20 | 94.65 | 94.65 | 94.65 | 94.65 | -4.006% | 2 | 149 | -42.842% |
| 2026-02-19 | 98.60 | 98.60 | 98.60 | 98.60 | +1.702% | 1 | 147 | -45.132% |
| 2026-02-18 | 96.95 | 96.95 | 96.95 | 96.95 | -3.532% | 1 | 146 | -44.198% |
| 2026-02-17 | 100.50 | 100.50 | 100.50 | 100.50 | -2.427% | 4 | 145 | -46.169% |
| 2026-02-13 | 102.85 | 103.00 | 100.91 | 103.00 | +0.586% | 14 | 142 | -47.476% |
| 2026-02-12 | 102.40 | 102.40 | 102.40 | 102.40 | +9.029% | 10 | 142 | -47.168% |
| 2026-02-09 | 96.20 | 96.60 | 93.92 | 93.92 | -1.095% | 5 | 132 | -42.398% |
| 2026-02-06 | 99.55 | 99.55 | 94.96 | 94.96 | +10.870% | 23 | 129 | -43.029% |
| 2026-02-05 | 85.65 | 85.65 | 85.65 | 85.65 | +23.237% | 8 | 132 | -36.836% |
| 2026-01-28 | 69.50 | 69.50 | 69.50 | 69.50 | -2.756% | 10 | 124 | -22.158% |
| 2026-01-26 | 71.47 | 71.47 | 71.47 | 71.47 | -3.757% | 2 | 121 | -24.304% |
| 2026-01-22 | 74.26 | 74.26 | 74.26 | 74.26 | -7.117% | 1 | 121 | -27.148% |
| 2026-01-21 | 76.64 | 79.95 | 76.64 | 79.95 | +11.227% | 27 | 120 | -32.333% |
| 2026-01-16 | 71.88 | 71.88 | 71.88 | 71.88 | +9.207% | 3 | 144 | -24.736% |
| 2026-01-12 | 65.82 | 65.82 | 65.82 | 65.82 | -2.446% | 1 | 144 | -17.806% |
| 2026-01-08 | 68.16 | 68.16 | 67.47 | 67.47 | -1.244% | 25 | 144 | -19.816% |
| 2026-01-07 | 68.32 | 68.32 | 68.32 | 68.32 | -6.411% | 5 | 152 | -20.814% |
| 2026-01-06 | 73.21 | 73.21 | 73.00 | 73.00 | -10.110% | 2 | 152 | -25.890% |
| 2026-01-02 | 81.20 | 81.21 | 81.20 | 81.21 | +6.855% | 2 | 153 | -33.383% |
| 2025-12-30 | 76.23 | 76.23 | 76.00 | 76.00 | +0.264% | 11 | 153 | -28.816% |
| 2025-12-26 | 76.11 | 76.12 | 75.76 | 75.80 | -8.894% | 22 | 163 | -28.628% |
| 2025-12-15 | 83.34 | 83.42 | 83.14 | 83.20 | +5.183% | 4 | 164 | -34.976% |
| 2025-12-11 | 78.98 | 79.10 | 78.98 | 79.10 | -1.421% | 2 | 163 | -31.606% |
| 2025-12-09 | 80.17 | 80.24 | 80.17 | 80.24 | -0.889% | 2 | 163 | -32.577% |
| 2025-12-08 | 81.09 | 81.20 | 80.92 | 80.96 | +2.676% | 50 | 163 | -33.177% |
| 2025-12-05 | 78.85 | 78.85 | 78.85 | 78.85 | -2.882% | 1 | 129 | -31.389% |
| 2025-12-04 | 81.11 | 81.19 | 81.11 | 81.19 | -8.031% | 2 | 129 | -33.366% |
| 2025-11-20 | 88.28 | 88.28 | 88.28 | 88.28 | +11.310% | 5 | 129 | -38.718% |
| 2025-11-17 | 78.47 | 79.31 | 78.47 | 79.31 | +17.322% | 7 | 132 | -31.787% |
| 2025-11-10 | 67.60 | 67.60 | 67.60 | 67.60 | -7.296% | 1 | 129 | -19.970% |
| 2025-11-07 | 72.92 | 72.92 | 72.92 | 72.92 | +11.447% | 1 | 129 | -25.809% |
| 2025-11-04 | 63.37 | 65.43 | 63.37 | 65.43 | +4.354% | 5 | 130 | -17.316% |
| 2025-11-03 | 62.70 | 62.70 | 62.70 | 62.70 | -20.673% | 15 | 114 | -13.716% |
| 2025-10-29 | 78.00 | 79.04 | 77.70 | 79.04 | -0.903% | 8 | 114 | -31.554% |
| 2025-10-27 | 79.29 | 79.76 | 79.29 | 79.76 | -3.356% | 4 | 114 | -32.172% |
| 2025-10-24 | 82.53 | 82.53 | 82.53 | 82.53 | -3.020% | 2 | 114 | -34.448% |
| 2025-10-23 | 84.83 | 85.10 | 84.83 | 85.10 | +2.530% | 2 | 112 | -36.428% |
| 2025-10-21 | 82.83 | 83.00 | 82.83 | 83.00 | -6.024% | 2 | 113 | -34.819% |
| 2025-10-20 | 88.62 | 88.89 | 88.05 | 88.32 | -2.656% | 6 | 113 | -38.745% |
| 2025-10-17 | 90.71 | 90.73 | 90.71 | 90.73 | +6.704% | 2 | 113 | -40.373% |
| 2025-10-13 | 85.39 | 85.39 | 84.64 | 85.03 | -1.813% | 5 | 113 | -36.375% |
| 2025-10-10 | 86.60 | 86.60 | 86.60 | 86.60 | +8.657% | 1 | 112 | -37.529% |
| 2025-10-09 | 79.70 | 79.70 | 79.70 | 79.70 | -4.264% | 2 | 112 | -32.120% |
| 2025-10-06 | 83.62 | 83.62 | 83.25 | 83.25 | -1.234% | 44 | 112 | -35.015% |
| 2025-09-30 | 84.92 | 84.92 | 84.29 | 84.29 | +4.851% | 60 | 96 | -35.817% |
| 2025-09-23 | 80.39 | 80.39 | 80.39 | 80.39 | +8.562% | 50 | 36 | -32.703% |
| 2025-09-18 | 73.98 | 74.05 | 73.78 | 74.05 | -0.830% | 3 | 38 | -26.941% |
| 2025-09-17 | 75.06 | 75.30 | 74.52 | 74.67 | +7.796% | 4 | 37 | -27.548% |
| 2025-09-09 | 69.27 | 69.27 | 69.27 | 69.27 | -8.008% | 1 | 38 | -21.900% |
| 2025-08-27 | 75.03 | 75.30 | 75.03 | 75.30 | -1.491% | 2 | 37 | -28.154% |
| 2025-08-22 | 76.32 | 76.44 | 76.32 | 76.44 | -2.847% | 3 | 36 | -29.226% |
| 2025-08-13 | 78.68 | 78.68 | 78.68 | 78.68 | +5.611% | 1 | 36 | -31.240% |
| 2025-07-30 | 74.25 | 74.50 | 74.25 | 74.50 | +2.901% | 2 | 37 | -27.383% |
| 2025-07-28 | 72.65 | 72.65 | 72.40 | 72.40 | -1.133% | 2 | 36 | -25.276% |
| 2025-07-25 | 73.40 | 73.40 | 73.23 | 73.23 | -4.710% | 2 | 35 | -26.123% |
| 2025-07-22 | 76.65 | 76.85 | 76.65 | 76.85 | -2.214% | 2 | 35 | -29.603% |
| 2025-07-15 | 78.55 | 78.59 | 78.54 | 78.59 | -2.373% | 9 | 35 | -31.162% |
| 2025-07-09 | 80.50 | 80.50 | 80.50 | 80.50 | -1.445% | 10 | 26 | -32.795% |
| 2025-07-07 | 81.60 | 81.68 | 81.60 | 81.68 | +0.295% | 2 | 26 | -33.766% |
| 2025-07-03 | 81.44 | 81.44 | 81.44 | 81.44 | -3.048% | 10 | 20 | -33.571% |
| 2025-07-02 | 84.00 | 84.00 | 84.00 | 84.00 | +2.066% | 1 | 20 | -35.595% |
| 2025-06-30 | 82.30 | 82.30 | 82.30 | 82.30 | -8.311% | 3 | 19 | -34.265% |
| 2025-06-24 | 89.61 | 89.76 | 89.60 | 89.76 | +2.936% | 5 | 19 | -39.728% |
| 2025-06-16 | 87.20 | 87.20 | 87.20 | 87.20 | -9.544% | 15 | 16 | -37.959% |
| 2025-05-30 | 96.40 | 96.40 | 96.40 | 96.40 | -1.963% | 6 | 16 | -43.880% |
| 2025-05-21 | 98.56 | 98.56 | 98.33 | 98.33 | +1.350% | 2 | 18 | -44.981% |
| 2025-05-20 | 97.02 | 97.02 | 97.02 | 97.02 | +1.084% | 3 | 18 | -44.238% |
| 2025-05-19 | 95.98 | 95.98 | 95.98 | 95.98 | -0.073% | 2 | 15 | -43.634% |
| 2025-05-16 | 96.05 | 96.05 | 96.05 | 96.05 | +4.153% | 2 | 14 | -43.675% |
| 2025-05-14 | 91.50 | 92.22 | 91.50 | 92.22 | -27.070% | 16 | 14 | -41.336% |
| 2025-04-22 | 126.57 | 126.63 | 126.43 | 126.45 | +9.386% | 6 | 72 | -57.216% |
| 2025-04-11 | 115.60 | 115.60 | 115.60 | 115.60 | -9.800% | 2 | 72 | -53.201% |
| 2025-04-09 | 128.55 | 128.55 | 128.16 | 128.16 | -3.935% | 5 | 76 | -57.787% |
| 2025-04-07 | 133.41 | 133.41 | 133.41 | 133.41 | +10.870% | 1 | 71 | -59.448% |
| 2025-04-03 | 120.33 | 120.33 | 120.33 | 120.33 | +11.365% | 1 | 72 | -55.040% |
| 2025-04-01 | 108.05 | 108.05 | 108.05 | 108.05 | -4.262% | 1 | 82 | -49.931% |
| 2025-03-31 | 112.86 | 112.86 | 112.86 | 112.86 | +6.121% | 2 | 81 | -52.065% |
| 2025-03-19 | 106.35 | 106.35 | 106.35 | 106.35 | +4.778% | 5 | 83 | -49.130% |
| 2025-03-06 | 101.50 | 101.50 | 101.50 | 101.50 | +40.348% | 2 | 78 | -46.700% |
| 2025-02-06 | 72.82 | 72.82 | 72.32 | 72.32 | -1.605% | 2 | 76 | -25.194% |
| 2025-02-05 | 72.77 | 73.50 | 72.77 | 73.50 | +3.521% | 2 | 75 | -26.395% |
| 2025-02-04 | 71.00 | 71.00 | 71.00 | 71.00 | -2.338% | 1 | 73 | -23.803% |
| 2025-01-31 | 71.40 | 72.70 | 71.40 | 72.70 | -2.690% | 4 | 73 | -25.585% |
| 2025-01-30 | 74.71 | 74.71 | 74.71 | 74.71 | +2.483% | 60 | 71 | -27.587% |
| 2025-01-29 | 72.90 | 72.90 | 72.90 | 72.90 | -4.880% | 1 | 11 | -25.789% |
| 2025-01-21 | 76.83 | 77.07 | 76.41 | 76.64 | -6.537% | 5 | 10 | -29.410% |
| 2025-01-17 | 80.52 | 82.00 | 80.52 | 82.00 | -2.090% | 4 | 4 | -34.024% |
| 2025-01-16 | 83.75 | 83.75 | 83.75 | 83.75 | +0.480% | 2 | 4 | -35.403% |
| 2025-01-15 | 82.60 | 83.35 | 82.60 | 83.35 | -4.525% | 4 | 3 | -35.093% |
| 2025-01-14 | 85.70 | 87.30 | 85.70 | 87.30 | +1.571% | 4 | 4 | -38.030% |
| 2025-01-10 | 86.01 | 86.01 | 85.95 | 85.95 | 0.000% | 4 | 2 | -37.056% |