Dark

AMZN20270617P300
AMZN Jun 17 2027 300.00 Put (AMZN270617P00300000)
option OPRA

EOD

Aug 20, 2026

52.75+0.076%(+0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	52.7500	52.7500	52.7500	52.7500	+0.076%	2	306	0.000%
2026-08-17	52.7100	52.7100	52.7100	52.7100	+3.252%	1	306	+0.076%
2026-08-14	51.0500	51.0500	51.0500	51.0500	+8.617%	2	305	+3.330%
2026-08-12	47.0000	47.0000	47.0000	47.0000	-0.085%	8	303	+12.234%
2026-08-11	47.0400	47.0400	47.0400	47.0400	+5.000%	1	311	+12.139%
2026-08-10	43.7500	44.8500	43.7500	44.8000	-3.135%	18	312	+17.746%
2026-08-07	45.8700	46.4000	45.8700	46.2500	-3.986%	53	312	+14.054%
2026-08-05	48.0000	48.1900	48.0000	48.1700	+14.690%	101	363	+9.508%
2026-08-03	42.0600	42.0600	41.4200	42.0000	-12.773%	14	265	+25.595%
2026-07-31	50.9500	50.9500	48.1500	48.1500	-31.576%	7	262	+9.553%
2026-07-30	71.9000	71.9000	69.7000	70.3700	-8.193%	53	259	-25.039%
2026-07-29	76.9400	76.9400	76.6500	76.6500	+16.454%	2	207	-31.181%
2026-07-22	65.8200	65.8200	65.8200	65.8200	+7.531%	1	208	-19.857%
2026-07-15	61.2100	61.2100	61.2100	61.2100	-4.657%	1	208	-13.821%
2026-07-13	64.2000	64.2000	64.2000	64.2000	-4.464%	2	207	-17.835%
2026-07-10	67.2000	67.2000	67.2000	67.2000	+1.388%	2	207	-21.503%
2026-07-09	66.2800	66.2800	66.2800	66.2800	-1.413%	1	209	-20.413%
2026-07-07	67.1800	67.2300	67.1800	67.2300	+0.976%	2	208	-21.538%
2026-06-29	66.5900	66.7000	66.5800	66.5800	-14.531%	39	209	-20.772%
2026-06-25	77.9800	77.9800	77.9000	77.9000	+11.765%	63	191	-32.285%
2026-06-11	69.7000	69.7000	69.7000	69.7000	+0.941%	5	224	-24.319%
2026-06-10	69.0500	69.0500	69.0500	69.0500	+5.179%	5	224	-23.606%
2026-06-05	65.6500	65.6500	65.6500	65.6500	+13.818%	62	219	-19.650%
2026-06-02	57.6800	57.6800	57.6800	57.6800	+5.083%	5	164	-8.547%
2026-05-20	54.8900	54.8900	54.8900	54.8900	+0.975%	10	161	-3.899%
2026-05-15	54.3600	54.3600	54.3600	54.3600	+7.008%	2	171	-2.962%
2026-05-13	50.8000	50.8000	50.8000	50.8000	-4.511%	2	173	+3.839%
2026-05-12	53.2400	53.2400	53.2000	53.2000	+7.301%	2	171	-0.846%
2026-05-08	49.5800	49.5800	49.5800	49.5800	+1.703%	1	171	+6.394%
2026-05-06	48.7500	48.7500	48.7500	48.7500	-3.370%	1	171	+8.205%
2026-05-04	50.4500	50.4500	50.4500	50.4500	-1.791%	5	170	+4.559%
2026-05-01	51.3700	51.3700	51.3700	51.3700	-4.071%	1	170	+2.686%
2026-04-30	54.2700	54.2700	53.5500	53.5500	-13.517%	3	170	-1.494%
2026-04-17	61.7100	61.9200	61.7100	61.9200	-5.437%	3	169	-14.809%
2026-04-14	65.8000	65.8000	65.4800	65.4800	-9.608%	49	169	-19.441%
2026-04-13	72.6400	72.6400	72.4400	72.4400	+0.821%	3	154	-27.181%
2026-04-10	71.8500	71.8500	71.8500	71.8500	-9.623%	1	152	-26.583%
2026-04-09	80.8100	80.8100	79.5000	79.5000	-5.301%	5	153	-33.648%
2026-04-08	83.9700	83.9700	83.9500	83.9500	-12.076%	5	153	-37.165%
2026-03-31	95.4800	95.4800	95.4800	95.4800	-5.287%	1	153	-44.753%
2026-03-27	100.5300	100.8100	100.5300	100.8100	+10.829%	26	153	-47.674%
2026-03-26	91.0000	91.0000	90.9600	90.9600	-4.000%	36	144	-42.007%
2026-03-19	94.7500	94.7500	94.7500	94.7500	+7.002%	3	147	-44.327%
2026-03-17	88.5500	88.5500	88.5500	88.5500	+2.311%	1	150	-40.429%
2026-03-05	87.7500	87.7500	86.5500	86.5500	-2.916%	2	151	-39.053%
2026-03-04	89.1500	89.1500	89.1500	89.1500	-8.045%	2	149	-40.830%
2026-03-03	99.9500	99.9500	96.5500	96.9500	+1.317%	18	149	-45.591%
2026-02-26	95.6900	95.6900	95.6900	95.6900	+1.099%	1	149	-44.874%
2026-02-20	94.6500	94.6500	94.6500	94.6500	-4.006%	2	149	-44.268%
2026-02-19	98.6000	98.6000	98.6000	98.6000	+1.702%	1	147	-46.501%
2026-02-18	96.9500	96.9500	96.9500	96.9500	-3.532%	1	146	-45.591%
2026-02-17	100.5000	100.5000	100.5000	100.5000	-2.427%	4	145	-47.512%
2026-02-13	102.8500	103.0000	100.9100	103.0000	+0.586%	14	142	-48.786%
2026-02-12	102.4000	102.4000	102.4000	102.4000	+9.029%	10	142	-48.486%
2026-02-09	96.2000	96.6000	93.9200	93.9200	-1.095%	5	132	-43.835%
2026-02-06	99.5500	99.5500	94.9600	94.9600	+10.870%	23	129	-44.450%
2026-02-05	85.6500	85.6500	85.6500	85.6500	+23.237%	8	132	-38.412%
2026-01-28	69.5000	69.5000	69.5000	69.5000	-2.756%	10	124	-24.101%
2026-01-26	71.4700	71.4700	71.4700	71.4700	-3.757%	2	121	-26.193%
2026-01-22	74.2600	74.2600	74.2600	74.2600	-7.117%	1	121	-28.966%
2026-01-21	76.6400	79.9500	76.6400	79.9500	+11.227%	27	120	-34.021%
2026-01-16	71.8800	71.8800	71.8800	71.8800	+9.207%	3	144	-26.614%
2026-01-12	65.8200	65.8200	65.8200	65.8200	-2.446%	1	144	-19.857%
2026-01-08	68.1600	68.1600	67.4700	67.4700	-1.244%	25	144	-21.817%
2026-01-07	68.3200	68.3200	68.3200	68.3200	-6.411%	5	152	-22.790%
2026-01-06	73.2100	73.2100	73.0000	73.0000	-10.110%	2	152	-27.740%
2026-01-02	81.2000	81.2100	81.2000	81.2100	+6.855%	2	153	-35.045%
2025-12-30	76.2300	76.2300	76.0000	76.0000	+0.264%	11	153	-30.592%
2025-12-26	76.1100	76.1200	75.7600	75.8000	-8.894%	22	163	-30.409%
2025-12-15	83.3400	83.4200	83.1400	83.2000	+5.183%	4	164	-36.599%
2025-12-11	78.9800	79.1000	78.9800	79.1000	-1.421%	2	163	-33.312%
2025-12-09	80.1700	80.2400	80.1700	80.2400	-0.889%	2	163	-34.260%
2025-12-08	81.0900	81.2000	80.9200	80.9600	+2.676%	50	163	-34.844%
2025-12-05	78.8500	78.8500	78.8500	78.8500	-2.882%	1	129	-33.101%
2025-12-04	81.1100	81.1900	81.1100	81.1900	-8.031%	2	129	-35.029%
2025-11-20	88.2800	88.2800	88.2800	88.2800	+11.310%	5	129	-40.247%
2025-11-17	78.4700	79.3100	78.4700	79.3100	+17.322%	7	132	-33.489%
2025-11-10	67.6000	67.6000	67.6000	67.6000	-7.296%	1	129	-21.967%
2025-11-07	72.9200	72.9200	72.9200	72.9200	+11.447%	1	129	-27.660%
2025-11-04	63.3700	65.4300	63.3700	65.4300	+4.354%	5	130	-19.379%
2025-11-03	62.7000	62.7000	62.7000	62.7000	-20.673%	15	114	-15.869%
2025-10-29	78.0000	79.0400	77.7000	79.0400	-0.903%	8	114	-33.262%
2025-10-27	79.2900	79.7600	79.2900	79.7600	-3.356%	4	114	-33.864%
2025-10-24	82.5300	82.5300	82.5300	82.5300	-3.020%	2	114	-36.084%
2025-10-23	84.8300	85.1000	84.8300	85.1000	+2.530%	2	112	-38.014%
2025-10-21	82.8300	83.0000	82.8300	83.0000	-6.024%	2	113	-36.446%
2025-10-20	88.6200	88.8900	88.0500	88.3200	-2.656%	6	113	-40.274%
2025-10-17	90.7100	90.7300	90.7100	90.7300	+6.704%	2	113	-41.860%
2025-10-13	85.3900	85.3900	84.6400	85.0300	-1.813%	5	113	-37.963%
2025-10-10	86.6000	86.6000	86.6000	86.6000	+8.657%	1	112	-39.088%
2025-10-09	79.7000	79.7000	79.7000	79.7000	-4.264%	2	112	-33.814%
2025-10-06	83.6200	83.6200	83.2500	83.2500	-1.234%	44	112	-36.637%
2025-09-30	84.9200	84.9200	84.2900	84.2900	+4.851%	60	96	-37.418%
2025-09-23	80.3900	80.3900	80.3900	80.3900	+8.562%	50	36	-34.382%
2025-09-18	73.9800	74.0500	73.7800	74.0500	-0.830%	3	38	-28.764%
2025-09-17	75.0600	75.3000	74.5200	74.6700	+7.796%	4	37	-29.356%
2025-09-09	69.2700	69.2700	69.2700	69.2700	-8.008%	1	38	-23.849%
2025-08-27	75.0300	75.3000	75.0300	75.3000	-1.491%	2	37	-29.947%
2025-08-22	76.3200	76.4400	76.3200	76.4400	-2.847%	3	36	-30.992%
2025-08-13	78.6800	78.6800	78.6800	78.6800	+5.611%	1	36	-32.956%
2025-07-30	74.2500	74.5000	74.2500	74.5000	+2.901%	2	37	-29.195%
2025-07-28	72.6500	72.6500	72.4000	72.4000	-1.133%	2	36	-27.141%
2025-07-25	73.4000	73.4000	73.2300	73.2300	-4.710%	2	35	-27.967%
2025-07-22	76.6500	76.8500	76.6500	76.8500	-2.214%	2	35	-31.360%
2025-07-15	78.5500	78.5900	78.5400	78.5900	-2.373%	9	35	-32.880%
2025-07-09	80.5000	80.5000	80.5000	80.5000	-1.445%	10	26	-34.472%
2025-07-07	81.6000	81.6800	81.6000	81.6800	+0.295%	2	26	-35.419%
2025-07-03	81.4400	81.4400	81.4400	81.4400	-3.048%	10	20	-35.228%
2025-07-02	84.0000	84.0000	84.0000	84.0000	+2.066%	1	20	-37.202%
2025-06-30	82.3000	82.3000	82.3000	82.3000	-8.311%	3	19	-35.905%
2025-06-24	89.6100	89.7600	89.6000	89.7600	+2.936%	5	19	-41.232%
2025-06-16	87.2000	87.2000	87.2000	87.2000	-9.544%	15	16	-39.507%
2025-05-30	96.4000	96.4000	96.4000	96.4000	-1.963%	6	16	-45.280%
2025-05-21	98.5600	98.5600	98.3300	98.3300	+1.350%	2	18	-46.354%
2025-05-20	97.0200	97.0200	97.0200	97.0200	+1.084%	3	18	-45.630%
2025-05-19	95.9800	95.9800	95.9800	95.9800	-0.073%	2	15	-45.041%
2025-05-16	96.0500	96.0500	96.0500	96.0500	+4.153%	2	14	-45.081%
2025-05-14	91.5000	92.2200	91.5000	92.2200	-27.070%	16	14	-42.800%
2025-04-22	126.5700	126.6300	126.4300	126.4500	+9.386%	6	72	-58.284%
2025-04-11	115.6000	115.6000	115.6000	115.6000	-9.800%	2	72	-54.369%
2025-04-09	128.5500	128.5500	128.1600	128.1600	-3.935%	5	76	-58.841%
2025-04-07	133.4100	133.4100	133.4100	133.4100	+10.870%	1	71	-60.460%
2025-04-03	120.3300	120.3300	120.3300	120.3300	+11.365%	1	72	-56.162%
2025-04-01	108.0500	108.0500	108.0500	108.0500	-4.262%	1	82	-51.180%
2025-03-31	112.8600	112.8600	112.8600	112.8600	+6.121%	2	81	-53.261%
2025-03-19	106.3500	106.3500	106.3500	106.3500	+4.778%	5	83	-50.400%
2025-03-06	101.5000	101.5000	101.5000	101.5000	+40.348%	2	78	-48.030%
2025-02-06	72.8200	72.8200	72.3200	72.3200	-1.605%	2	76	-27.060%
2025-02-05	72.7700	73.5000	72.7700	73.5000	+3.521%	2	75	-28.231%
2025-02-04	71.0000	71.0000	71.0000	71.0000	-2.338%	1	73	-25.704%
2025-01-31	71.4000	72.7000	71.4000	72.7000	-2.690%	4	73	-27.442%
2025-01-30	74.7100	74.7100	74.7100	74.7100	+2.483%	60	71	-29.394%
2025-01-29	72.9000	72.9000	72.9000	72.9000	-4.880%	1	11	-27.641%
2025-01-21	76.8300	77.0700	76.4100	76.6400	-6.537%	5	10	-31.172%
2025-01-17	80.5200	82.0000	80.5200	82.0000	-2.090%	4	4	-35.671%
2025-01-16	83.7500	83.7500	83.7500	83.7500	+0.480%	2	4	-37.015%
2025-01-15	82.6000	83.3500	82.6000	83.3500	-4.525%	4	3	-36.713%
2025-01-14	85.7000	87.3000	85.7000	87.3000	+1.571%	4	4	-39.576%
2025-01-10	86.0100	86.0100	85.9500	85.9500	0.000%	4	2	-38.627%