AMZN270617P00320000
AMZN Jun 17 2027 320.00 Put
optionOPRA
EODOct 6, 2026
70.17USD-2.650%(-1.91)26Vol246OI
AMZN270617P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 69.80 | 70.17 | 69.80 | 70.17 | -2.650% | 26 | 221 | 0.000% |
| 2026-10-05 | 72.08 | 72.08 | 72.08 | 72.08 | -7.590% | 20 | 209 | -2.650% |
| 2026-09-28 | 78.00 | 78.00 | 78.00 | 78.00 | +2.632% | 1 | 209 | -10.038% |
| 2026-09-23 | 74.35 | 76.00 | 74.35 | 76.00 | +5.968% | 3 | 211 | -7.671% |
| 2026-09-18 | 71.83 | 71.83 | 71.72 | 71.72 | -3.537% | 50 | 179 | -2.161% |
| 2026-09-17 | 74.32 | 74.35 | 74.32 | 74.35 | -3.064% | 25 | 198 | -5.622% |
| 2026-09-16 | 76.70 | 76.70 | 76.70 | 76.70 | +10.185% | 1 | 197 | -8.514% |
| 2026-09-11 | 69.67 | 69.67 | 69.40 | 69.61 | -2.370% | 51 | 179 | +0.804% |
| 2026-09-01 | 71.30 | 71.30 | 71.30 | 71.30 | +11.668% | 1 | 178 | -1.585% |
| 2026-08-28 | 63.85 | 63.85 | 63.85 | 63.85 | -5.253% | 2 | 176 | +9.898% |
| 2026-08-25 | 67.69 | 67.69 | 67.39 | 67.39 | +2.091% | 12 | 186 | +4.125% |
| 2026-08-24 | 66.38 | 66.38 | 66.01 | 66.01 | -3.268% | 25 | 173 | +6.302% |
| 2026-08-17 | 68.24 | 68.24 | 68.24 | 68.24 | +6.625% | 1 | 173 | +2.828% |
| 2026-07-31 | 63.50 | 64.00 | 63.50 | 64.00 | -32.239% | 6 | 173 | +9.641% |
| 2026-06-25 | 94.45 | 94.45 | 94.45 | 94.45 | +18.344% | 1 | 173 | -25.707% |
| 2026-06-03 | 79.81 | 79.81 | 79.81 | 79.81 | +22.785% | 2 | 175 | -12.079% |
| 2026-05-28 | 65.00 | 65.00 | 65.00 | 65.00 | +4.000% | 1 | 174 | +7.954% |
| 2026-05-08 | 62.50 | 62.50 | 62.50 | 62.50 | -3.131% | 1 | 175 | +12.272% |
| 2026-05-01 | 64.52 | 64.52 | 64.52 | 64.52 | -11.713% | 1 | 174 | +8.757% |
| 2026-04-24 | 73.32 | 73.32 | 73.08 | 73.08 | -8.935% | 2 | 173 | -3.982% |
| 2026-04-15 | 80.25 | 80.25 | 80.25 | 80.25 | -7.886% | 1 | 173 | -12.561% |
| 2026-04-10 | 87.12 | 87.12 | 87.12 | 87.12 | -18.236% | 1 | 173 | -19.456% |
| 2026-03-11 | 106.55 | 106.55 | 106.55 | 106.55 | -1.343% | 1 | 173 | -34.144% |
| 2026-03-06 | 108.20 | 108.20 | 108.00 | 108.00 | +1.887% | 2 | 173 | -35.028% |
| 2026-03-04 | 107.75 | 107.75 | 106.00 | 106.00 | +15.594% | 21 | 173 | -33.802% |
| 2026-02-04 | 91.70 | 91.70 | 91.70 | 91.70 | +8.137% | 1 | 173 | -23.479% |
| 2026-02-03 | 84.80 | 84.80 | 84.80 | 84.80 | +3.858% | 1 | 172 | -17.252% |
| 2026-01-28 | 81.65 | 81.65 | 81.65 | 81.65 | -15.169% | 1 | 171 | -14.060% |
| 2026-01-21 | 92.65 | 96.25 | 92.65 | 96.25 | +2.176% | 27 | 170 | -27.096% |
| 2026-01-20 | 94.35 | 94.35 | 94.20 | 94.20 | -3.711% | 2 | 173 | -25.510% |
| 2026-01-02 | 97.75 | 97.83 | 97.75 | 97.83 | +6.395% | 2 | 175 | -28.274% |
| 2025-12-26 | 91.95 | 92.00 | 91.95 | 91.95 | +0.273% | 3 | 175 | -23.687% |
| 2025-12-24 | 92.00 | 92.00 | 91.70 | 91.70 | -1.132% | 73 | 248 | -23.479% |
| 2025-12-23 | 92.75 | 92.75 | 92.75 | 92.75 | -7.111% | 3 | 248 | -24.345% |
| 2025-12-15 | 99.76 | 99.85 | 99.76 | 99.85 | +5.998% | 2 | 248 | -29.725% |
| 2025-12-11 | 94.23 | 94.23 | 94.20 | 94.20 | -3.285% | 2 | 248 | -25.510% |
| 2025-12-08 | 94.68 | 97.40 | 94.68 | 97.40 | +2.300% | 72 | 248 | -27.957% |
| 2025-12-05 | 95.21 | 95.21 | 95.21 | 95.21 | -1.347% | 2 | 179 | -26.300% |
| 2025-12-04 | 97.30 | 97.40 | 96.41 | 96.51 | +3.385% | 4 | 179 | -27.293% |
| 2025-12-03 | 93.14 | 93.35 | 93.14 | 93.35 | +20.920% | 2 | 179 | -24.831% |
| 2025-11-03 | 77.20 | 77.20 | 77.20 | 77.20 | -21.624% | 1 | 180 | -9.106% |
| 2025-10-30 | 98.50 | 98.50 | 98.50 | 98.50 | +2.980% | 5 | 180 | -28.761% |
| 2025-10-29 | 95.65 | 95.65 | 95.65 | 95.65 | -0.644% | 3 | 175 | -26.639% |
| 2025-10-27 | 96.15 | 96.27 | 95.93 | 96.27 | -6.032% | 4 | 172 | -27.111% |
| 2025-10-23 | 102.45 | 102.45 | 102.45 | 102.45 | +2.501% | 9 | 172 | -31.508% |
| 2025-10-21 | 99.80 | 99.95 | 99.80 | 99.95 | -3.449% | 13 | 163 | -29.795% |
| 2025-10-10 | 103.52 | 103.52 | 103.52 | 103.52 | +5.827% | 2 | 150 | -32.216% |
| 2025-10-08 | 97.82 | 97.82 | 97.82 | 97.82 | -2.956% | 2 | 150 | -28.266% |
| 2025-10-06 | 100.95 | 101.05 | 100.71 | 100.80 | +1.613% | 189 | 148 | -30.387% |
| 2025-10-02 | 100.72 | 100.79 | 99.20 | 99.20 | -0.750% | 22 | 49 | -29.264% |
| 2025-09-29 | 99.95 | 99.95 | 99.95 | 99.95 | -0.942% | 10 | 28 | -29.795% |
| 2025-09-26 | 101.04 | 101.04 | 100.90 | 100.90 | +10.977% | 29 | 18 | -30.456% |
| 2025-09-17 | 90.88 | 90.92 | 90.88 | 90.92 | -1.109% | 2 | 4 | -22.822% |
| 2025-09-10 | 91.94 | 91.94 | 91.94 | 91.94 | +4.193% | 2 | 4 | -23.678% |
| 2025-09-04 | 88.24 | 88.24 | 88.24 | 88.24 | -3.784% | 1 | 2 | -20.478% |
| 2025-08-27 | 91.87 | 91.87 | 91.71 | 91.71 | +0.614% | 2 | 1 | -23.487% |
| 2025-07-30 | 91.00 | 91.15 | 91.00 | 91.15 | +0.796% | 2 | 5 | -23.017% |
| 2025-07-29 | 90.15 | 90.43 | 90.15 | 90.43 | -5.378% | 2 | 4 | -22.404% |
| 2025-07-15 | 95.64 | 95.68 | 95.43 | 95.57 | -10.766% | 6 | 4 | -26.577% |
| 2025-06-06 | 107.10 | 107.10 | 107.10 | 107.10 | -7.545% | 2 | 3 | -34.482% |
| 2025-05-30 | 115.84 | 115.84 | 115.84 | 115.84 | +1.276% | 2 | 4 | -39.425% |
| 2025-05-28 | 114.72 | 114.72 | 114.38 | 114.38 | -0.314% | 2 | 4 | -38.652% |
| 2025-05-16 | 115.02 | 115.02 | 114.74 | 114.74 | +4.214% | 4 | 3 | -38.844% |
| 2025-05-14 | 110.24 | 110.24 | 110.10 | 110.10 | +2.105% | 2 | 17 | -36.267% |
| 2025-05-13 | 106.64 | 107.83 | 105.74 | 107.83 | -15.094% | 34 | 18 | -34.925% |
| 2025-05-09 | 127.18 | 127.74 | 126.71 | 127.00 | -5.814% | 676 | 2 | -44.748% |
| 2025-04-24 | 134.90 | 134.90 | 134.84 | 134.84 | -1.375% | 2 | 2 | -47.961% |
| 2025-04-23 | 136.19 | 137.31 | 134.67 | 136.72 | -7.459% | 15 | 2 | -48.676% |
| 2025-04-22 | 147.21 | 147.74 | 146.49 | 147.74 | +3.801% | 276 | 3 | -52.504% |
| 2025-04-16 | 142.62 | 142.62 | 142.33 | 142.33 | +1.281% | 3 | 2 | -50.699% |
| 2025-04-15 | 139.87 | 140.53 | 139.87 | 140.53 | +0.883% | 3 | 1 | -50.068% |
| 2025-04-14 | 139.45 | 140.57 | 139.30 | 139.30 | +2.600% | 28 | 2 | -49.627% |
| 2025-04-11 | 135.73 | 136.24 | 134.75 | 135.77 | +2.029% | 456 | 2 | -48.317% |
| 2025-04-09 | 132.70 | 133.25 | 132.70 | 133.07 | +10.532% | 100 | 2 | -47.268% |
| 2025-03-06 | 120.39 | 120.39 | 120.39 | 120.39 | +15.793% | 2 | 2 | -41.714% |
| 2025-02-21 | 103.97 | 103.97 | 103.97 | 103.97 | +12.925% | 4 | 2 | -32.509% |
| 2025-01-21 | 91.98 | 92.07 | 91.98 | 92.07 | 0.000% | 2 | 1 | -23.786% |