AMZN270617P00310000
AMZN Jun 17 2027 310.00 Put
optionOPRA
InactiveSep 24, 2026
67.04USD+5.425%(+3.45)6Vol903OI
AMZN270617P00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 66.91 | 67.04 | 66.91 | 67.04 | +5.425% | 6 | 897 | 0.000% |
| 2026-09-18 | 63.67 | 63.67 | 63.59 | 63.59 | +2.930% | 50 | 931 | +5.425% |
| 2026-09-11 | 61.80 | 61.81 | 61.62 | 61.78 | -6.038% | 101 | 851 | +8.514% |
| 2026-09-09 | 66.50 | 66.50 | 65.75 | 65.75 | +7.277% | 3 | 853 | +1.962% |
| 2026-09-04 | 61.25 | 61.29 | 61.20 | 61.29 | -1.700% | 4 | 855 | +9.382% |
| 2026-09-01 | 62.35 | 62.35 | 62.35 | 62.35 | +2.029% | 1 | 854 | +7.522% |
| 2026-08-31 | 61.11 | 61.11 | 61.11 | 61.11 | -1.420% | 1 | 854 | +9.704% |
| 2026-08-27 | 61.99 | 61.99 | 61.99 | 61.99 | +5.121% | 1 | 853 | +8.146% |
| 2026-08-24 | 58.97 | 58.97 | 58.97 | 58.97 | -4.979% | 1 | 854 | +13.685% |
| 2026-08-21 | 62.06 | 62.06 | 62.06 | 62.06 | +7.296% | 1 | 854 | +8.024% |
| 2026-08-14 | 57.84 | 57.84 | 57.84 | 57.84 | +4.385% | 1 | 854 | +15.906% |
| 2026-08-13 | 55.60 | 55.60 | 55.41 | 55.41 | +7.176% | 33 | 871 | +20.989% |
| 2026-08-07 | 51.67 | 51.70 | 51.63 | 51.70 | 0.000% | 60 | 839 | +29.671% |
| 2026-08-05 | 51.70 | 51.70 | 51.70 | 51.70 | -0.844% | 400 | 428 | +29.671% |
| 2026-08-04 | 52.03 | 52.14 | 52.03 | 52.14 | +8.287% | 2 | 427 | +28.577% |
| 2026-08-03 | 46.85 | 48.80 | 46.85 | 48.15 | -41.721% | 31 | 397 | +39.232% |
| 2026-07-28 | 82.62 | 82.62 | 82.62 | 82.62 | +22.946% | 1 | 396 | -18.857% |
| 2026-07-15 | 67.10 | 67.20 | 67.10 | 67.20 | -11.521% | 102 | 313 | -0.238% |
| 2026-07-08 | 76.15 | 76.15 | 75.95 | 75.95 | -2.076% | 2 | 313 | -11.731% |
| 2026-06-29 | 77.76 | 77.76 | 77.56 | 77.56 | +23.997% | 2 | 314 | -13.564% |
| 2026-06-01 | 62.55 | 62.55 | 62.55 | 62.55 | +5.570% | 2 | 312 | +7.178% |
| 2026-05-28 | 59.25 | 59.25 | 59.25 | 59.25 | +6.278% | 1 | 312 | +13.148% |
| 2026-05-08 | 55.75 | 55.75 | 55.75 | 55.75 | -0.446% | 1 | 312 | +20.251% |
| 2026-05-07 | 56.00 | 56.00 | 56.00 | 56.00 | +1.633% | 2 | 312 | +19.714% |
| 2026-05-05 | 55.10 | 55.10 | 55.10 | 55.10 | -13.433% | 2 | 312 | +21.670% |
| 2026-04-30 | 63.65 | 63.65 | 63.65 | 63.65 | -37.902% | 1 | 311 | +5.326% |
| 2026-03-12 | 102.50 | 102.50 | 102.50 | 102.50 | +4.114% | 2 | 311 | -34.595% |
| 2026-03-04 | 99.95 | 99.95 | 97.25 | 98.45 | -5.108% | 8 | 311 | -31.905% |
| 2026-03-03 | 107.75 | 108.75 | 103.75 | 103.75 | +34.131% | 23 | 311 | -35.383% |
| 2026-01-30 | 77.35 | 77.35 | 77.35 | 77.35 | -2.188% | 2 | 311 | -13.329% |
| 2026-01-26 | 79.08 | 79.08 | 79.08 | 79.08 | -10.187% | 2 | 311 | -15.225% |
| 2026-01-21 | 88.05 | 88.05 | 88.05 | 88.05 | +11.216% | 5 | 309 | -23.861% |
| 2026-01-06 | 79.17 | 79.17 | 79.17 | 79.17 | -11.562% | 1 | 309 | -15.321% |
| 2026-01-02 | 89.32 | 89.52 | 89.14 | 89.52 | -2.207% | 3 | 310 | -25.112% |
| 2025-12-15 | 91.46 | 91.54 | 91.46 | 91.54 | +4.510% | 2 | 309 | -26.764% |
| 2025-12-05 | 87.05 | 87.59 | 87.05 | 87.59 | -0.398% | 4 | 310 | -23.462% |
| 2025-12-04 | 88.96 | 88.96 | 87.83 | 87.94 | +2.818% | 5 | 310 | -23.766% |
| 2025-12-03 | 85.48 | 85.53 | 85.48 | 85.53 | +7.666% | 2 | 312 | -21.618% |
| 2025-11-07 | 79.51 | 79.51 | 79.44 | 79.44 | -7.413% | 2 | 313 | -15.609% |
| 2025-10-29 | 85.76 | 85.95 | 85.58 | 85.80 | -2.256% | 4 | 313 | -21.865% |
| 2025-10-27 | 87.58 | 87.78 | 87.58 | 87.78 | -1.966% | 4 | 316 | -23.627% |
| 2025-10-24 | 89.20 | 89.57 | 89.20 | 89.54 | -2.089% | 4 | 316 | -25.128% |
| 2025-10-21 | 90.96 | 91.45 | 90.96 | 91.45 | -6.263% | 3 | 314 | -26.692% |
| 2025-10-20 | 97.26 | 97.56 | 97.26 | 97.56 | -2.029% | 2 | 314 | -31.283% |
| 2025-10-17 | 99.26 | 99.58 | 99.26 | 99.58 | +3.675% | 2 | 314 | -32.677% |
| 2025-10-14 | 94.95 | 96.05 | 94.95 | 96.05 | +1.511% | 4 | 314 | -30.203% |
| 2025-10-10 | 94.62 | 94.62 | 94.62 | 94.62 | +6.231% | 2 | 314 | -29.148% |
| 2025-10-08 | 89.07 | 89.07 | 89.07 | 89.07 | -3.058% | 2 | 316 | -24.733% |
| 2025-10-06 | 92.14 | 92.14 | 91.88 | 91.88 | +0.131% | 3 | 316 | -27.035% |
| 2025-10-02 | 91.76 | 91.76 | 91.76 | 91.76 | -1.270% | 40 | 314 | -26.940% |
| 2025-09-30 | 92.94 | 92.94 | 92.94 | 92.94 | +1.022% | 10 | 274 | -27.867% |
| 2025-09-26 | 92.00 | 92.00 | 92.00 | 92.00 | +0.899% | 2 | 267 | -27.130% |
| 2025-09-24 | 91.18 | 91.18 | 91.18 | 91.18 | +11.236% | 1 | 267 | -26.475% |
| 2025-09-18 | 81.77 | 81.97 | 81.77 | 81.97 | -0.931% | 2 | 267 | -18.214% |
| 2025-09-17 | 83.18 | 83.38 | 82.51 | 82.74 | -0.910% | 268 | 267 | -18.975% |
| 2025-09-10 | 83.50 | 83.50 | 83.50 | 83.50 | +0.036% | 2 | 10 | -19.713% |
| 2025-08-27 | 83.21 | 83.47 | 83.21 | 83.47 | +2.770% | 2 | 8 | -19.684% |
| 2025-08-14 | 81.04 | 81.22 | 81.04 | 81.22 | -1.742% | 2 | 7 | -17.459% |
| 2025-07-30 | 82.70 | 82.70 | 82.66 | 82.66 | +0.990% | 2 | 7 | -18.897% |
| 2025-07-29 | 82.00 | 82.00 | 81.85 | 81.85 | -5.822% | 2 | 6 | -18.094% |
| 2025-07-15 | 86.92 | 86.92 | 86.91 | 86.91 | -6.548% | 3 | 5 | -22.863% |
| 2025-07-08 | 93.00 | 93.00 | 93.00 | 93.00 | +3.242% | 4 | 4 | -27.914% |
| 2025-07-07 | 90.08 | 90.08 | 90.08 | 90.08 | -5.408% | 1 | 2 | -25.577% |
| 2025-06-17 | 95.07 | 95.23 | 95.07 | 95.23 | -9.477% | 2 | 1 | -29.602% |
| 2025-05-19 | 105.28 | 105.28 | 105.20 | 105.20 | -23.139% | 2 | 4 | -36.274% |
| 2025-04-22 | 137.36 | 137.38 | 136.87 | 136.87 | +9.155% | 104 | 4 | -51.019% |
| 2025-04-11 | 125.60 | 125.88 | 125.39 | 125.39 | +37.263% | 44 | 4 | -46.535% |
| 2025-01-15 | 91.35 | 91.35 | 91.35 | 91.35 | -4.794% | 2 | 4 | -26.612% |
| 2025-01-14 | 94.00 | 95.95 | 94.00 | 95.95 | 0.000% | 6 | 3 | -30.130% |