Dark

AMZN20270617P85
AMZN Jun 17 2027 85.00 Put (AMZN270617P00085000)
option OPRA

EOD

Aug 18, 2026

0.1000-37.500%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1000	0.1000	0.1000	0.1000	-37.500%	1	707	0.000%
2026-08-14	0.1600	0.1600	0.1600	0.1600	0.000%	2	706	-37.500%
2026-08-10	0.1700	0.2000	0.1000	0.1600	-11.111%	78	708	-37.500%
2026-08-05	0.1400	0.1800	0.1400	0.1800	-10.000%	52	701	-44.444%
2026-08-04	0.2000	0.2000	0.2000	0.2000	0.000%	20	652	-50.000%
2026-08-03	0.2000	0.2000	0.2000	0.2000	-33.333%	4	642	-50.000%
2026-07-31	0.2300	0.3000	0.2200	0.3000	+11.111%	3	642	-66.667%
2026-07-30	0.2900	0.2900	0.2700	0.2700	0.000%	41	642	-62.963%
2026-07-29	0.2800	0.2900	0.2500	0.2700	0.000%	13	663	-62.963%
2026-07-28	0.2700	0.2700	0.2700	0.2700	-25.000%	20	661	-62.963%
2026-07-17	0.3600	0.3600	0.3600	0.3600	+16.129%	1	661	-72.222%
2026-07-10	0.2900	0.3100	0.2900	0.3100	-20.513%	2	662	-67.742%
2026-07-08	0.3900	0.3900	0.3900	0.3900	-2.500%	10	660	-74.359%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+8.108%	1	650	-75.000%
2026-06-24	0.3700	0.3700	0.3700	0.3700	-17.778%	1	649	-72.973%
2026-06-22	0.4500	0.4500	0.4500	0.4500	+21.622%	10	648	-77.778%
2026-06-18	0.3700	0.3700	0.3700	0.3700	-7.500%	1	638	-72.973%
2026-06-16	0.4000	0.4000	0.4000	0.4000	-14.894%	1	638	-75.000%
2026-06-12	0.4700	0.4700	0.4700	0.4700	+11.905%	1	639	-78.723%
2026-06-11	0.4200	0.4200	0.4200	0.4200	-2.326%	1	638	-76.190%
2026-06-09	0.4000	0.4300	0.4000	0.4300	+53.571%	29	637	-76.744%
2026-06-04	0.2800	0.2800	0.2800	0.2800	-22.222%	60	662	-64.286%
2026-06-03	0.3200	0.3600	0.3200	0.3600	+12.500%	21	602	-72.222%
2026-05-22	0.3200	0.3200	0.3200	0.3200	0.000%	20	602	-68.750%
2026-05-20	0.3200	0.3200	0.3200	0.3200	-13.514%	10	602	-68.750%
2026-05-13	0.3600	0.3700	0.3600	0.3700	+5.714%	2	602	-72.973%
2026-05-12	0.3500	0.3500	0.3500	0.3500	-7.895%	10	602	-71.429%
2026-05-11	0.3800	0.3800	0.3800	0.3800	+8.571%	1	602	-73.684%
2026-05-08	0.3800	0.3800	0.3500	0.3500	-7.895%	21	603	-71.429%
2026-05-06	0.3800	0.3800	0.3800	0.3800	-15.556%	6	603	-73.684%
2026-05-05	0.4500	0.4500	0.4500	0.4500	+7.143%	10	607	-77.778%
2026-05-04	0.4500	0.4500	0.4200	0.4200	+5.000%	30	607	-76.190%
2026-04-30	0.4600	0.4600	0.4000	0.4000	-21.569%	12	617	-75.000%
2026-04-28	0.5700	0.5700	0.5100	0.5100	-5.556%	31	605	-80.392%
2026-04-24	0.5400	0.5400	0.5400	0.5400	-1.818%	3	627	-81.481%
2026-04-23	0.5500	0.5500	0.5500	0.5500	-11.290%	3	627	-81.818%
2026-04-21	0.6200	0.6200	0.6200	0.6200	-6.061%	1	630	-83.871%
2026-04-17	0.6600	0.6600	0.6600	0.6600	+3.125%	15	629	-84.848%
2026-04-15	0.6400	0.6400	0.6400	0.6400	-11.111%	30	619	-84.375%
2026-04-14	0.7200	0.7200	0.7200	0.7200	-16.279%	50	589	-86.111%
2026-04-13	0.7800	0.8600	0.7800	0.8600	+2.381%	12	607	-88.372%
2026-04-10	0.8400	0.8400	0.8400	0.8400	-9.677%	1	616	-88.095%
2026-04-08	0.9300	0.9300	0.9300	0.9300	-19.828%	1	616	-89.247%
2026-04-07	1.1800	1.1800	1.1600	1.1600	-18.881%	2	616	-91.379%
2026-03-27	1.3500	1.4300	1.3500	1.4300	+22.222%	9	617	-93.007%
2026-03-25	1.1400	1.1700	1.1400	1.1700	+0.862%	10	615	-91.453%
2026-03-23	1.0900	1.1600	1.0900	1.1600	+1.754%	9	615	-91.379%
2026-03-18	1.1200	1.1400	1.1200	1.1400	+8.571%	11	612	-91.228%
2026-03-17	1.0900	1.0900	1.0500	1.0500	-15.323%	2	611	-90.476%
2026-03-16	1.2400	1.2400	1.2400	1.2400	+5.983%	1	612	-91.935%
2026-03-10	1.1700	1.1700	1.1700	1.1700	-11.364%	5	612	-91.453%
2026-03-09	1.4400	1.4700	1.3200	1.3200	+3.937%	10	607	-92.424%
2026-03-06	1.2300	1.2700	1.2300	1.2700	+4.098%	6	598	-92.126%
2026-03-05	1.2200	1.2200	1.2200	1.2200	-3.175%	9	596	-91.803%
2026-03-02	1.2500	1.2600	1.2500	1.2600	-1.563%	37	589	-92.063%
2026-02-26	1.2000	1.2800	1.2000	1.2800	+7.563%	45	625	-92.188%
2026-02-25	1.1800	1.1900	1.1800	1.1900	-13.139%	10	630	-91.597%
2026-02-23	1.3000	1.3700	1.3000	1.3700	+8.730%	18	630	-92.701%
2026-02-18	1.2800	1.2800	1.2600	1.2600	-13.699%	4	613	-92.063%
2026-02-13	1.4600	1.4600	1.4600	1.4600	+4.286%	1	610	-93.151%
2026-02-12	1.3200	1.4000	1.3200	1.4000	+16.667%	4	610	-92.857%
2026-02-10	1.1500	1.2000	1.1500	1.2000	-1.639%	40	609	-91.667%
2026-02-09	1.2800	1.2800	1.1800	1.2200	+1.667%	24	579	-91.803%
2026-02-06	1.2500	1.2800	1.1700	1.2000	+9.091%	21	573	-91.667%
2026-02-05	1.1000	1.1000	1.1000	1.1000	+23.596%	1	558	-90.909%
2026-02-03	0.8700	0.9000	0.8700	0.8900	+11.250%	25	558	-88.764%
2026-01-30	0.8000	0.8000	0.8000	0.8000	-4.762%	1	535	-87.500%
2026-01-29	0.8800	0.8800	0.8400	0.8400	+2.439%	51	534	-88.095%
2026-01-28	0.8000	0.8200	0.8000	0.8200	0.000%	13	501	-87.805%
2026-01-23	0.8200	0.8200	0.8200	0.8200	-4.651%	50	488	-87.805%
2026-01-22	0.8700	0.8700	0.8600	0.8600	-10.417%	6	488	-88.372%
2026-01-21	0.9400	0.9600	0.9400	0.9600	-2.041%	2	482	-89.583%
2026-01-20	0.9000	0.9900	0.9000	0.9800	+15.294%	14	480	-89.796%
2026-01-16	0.8500	0.8500	0.8500	0.8500	-2.299%	1	466	-88.235%
2026-01-15	0.8700	0.9100	0.8600	0.8700	-3.333%	8	466	-88.506%
2026-01-14	0.9000	0.9000	0.9000	0.9000	+5.882%	50	464	-88.889%
2026-01-13	0.8100	0.8500	0.8100	0.8500	+4.938%	2	414	-88.235%
2026-01-12	0.8100	0.8100	0.8100	0.8100	-5.814%	50	413	-87.654%
2026-01-08	0.8600	0.8600	0.8600	0.8600	-5.495%	4	452	-88.372%
2026-01-07	0.9100	0.9100	0.9100	0.9100	+4.598%	52	452	-89.011%
2026-01-06	0.9400	0.9400	0.8700	0.8700	-13.000%	2	402	-88.506%
2025-12-30	1.0000	1.0000	1.0000	1.0000	-1.961%	11	401	-90.000%
2025-12-26	1.0300	1.0300	1.0000	1.0200	0.000%	51	390	-90.196%
2025-12-23	1.0200	1.0200	1.0200	1.0200	-14.286%	2	409	-90.196%
2025-12-18	1.1900	1.1900	1.1900	1.1900	+1.709%	20	409	-91.597%
2025-12-10	1.1100	1.1700	1.1100	1.1700	-3.306%	14	389	-91.453%
2025-12-09	1.2100	1.2100	1.2100	1.2100	0.000%	12	382	-91.736%
2025-12-08	1.1800	1.2100	1.1800	1.2100	-4.724%	14	370	-91.736%
2025-12-04	1.2700	1.2700	1.2500	1.2700	+3.252%	24	358	-92.126%
2025-12-03	1.3100	1.3100	1.2300	1.2300	+2.500%	18	358	-91.870%
2025-12-02	1.2000	1.2000	1.2000	1.2000	-4.000%	2	343	-91.667%
2025-11-14	1.2500	1.2500	1.2500	1.2500	+16.822%	1	341	-92.000%
2025-11-13	1.0700	1.0700	1.0700	1.0700	+0.943%	2	340	-90.654%
2025-11-12	1.0600	1.0600	1.0600	1.0600	+8.163%	50	340	-90.566%
2025-11-10	0.9800	0.9800	0.9800	0.9800	+3.158%	2	301	-89.796%
2025-11-06	0.9500	0.9500	0.9500	0.9500	+2.151%	5	299	-89.474%
2025-11-04	0.8300	0.9300	0.8300	0.9300	+13.415%	22	294	-89.247%
2025-11-03	0.8000	0.8500	0.8000	0.8200	-4.651%	37	269	-87.805%
2025-10-31	0.8500	0.8600	0.8400	0.8600	-21.818%	42	269	-88.372%
2025-10-24	1.1000	1.1000	1.0800	1.1000	-7.563%	4	267	-90.909%
2025-10-23	1.1900	1.1900	1.1900	1.1900	-4.800%	1	264	-91.597%
2025-10-22	1.2500	1.2500	1.2500	1.2500	+4.167%	2	264	-92.000%
2025-10-21	1.2000	1.2000	1.2000	1.2000	-18.919%	13	262	-91.667%
2025-10-17	1.4800	1.4800	1.4800	1.4800	+4.965%	1	262	-93.243%
2025-10-15	1.4100	1.4100	1.4100	1.4100	-4.730%	1	261	-92.908%
2025-10-14	1.4800	1.4800	1.4800	1.4800	+12.121%	1	261	-93.243%
2025-10-13	1.2500	1.3200	1.2500	1.3200	-2.222%	2	260	-92.424%
2025-10-10	1.3500	1.3500	1.3500	1.3500	+21.622%	1	259	-92.593%
2025-10-09	1.1500	1.1500	1.1100	1.1100	-2.632%	2	258	-90.991%
2025-10-03	1.1500	1.1500	1.1400	1.1400	+5.556%	22	256	-91.228%
2025-09-30	1.0800	1.0800	1.0800	1.0800	+4.854%	1	250	-90.741%
2025-09-22	1.0300	1.0300	1.0300	1.0300	+5.102%	2	251	-90.291%
2025-09-19	0.9800	0.9800	0.9800	0.9800	-1.010%	1	251	-89.796%
2025-09-05	0.9900	0.9900	0.9900	0.9900	+7.609%	1	250	-89.899%
2025-09-04	0.9000	0.9200	0.9000	0.9200	+1.099%	13	249	-89.130%
2025-08-29	0.9100	0.9100	0.9100	0.9100	-9.000%	1	236	-89.011%
2025-08-20	1.0000	1.0000	1.0000	1.0000	+4.167%	1	236	-90.000%
2025-08-19	0.9600	0.9600	0.9600	0.9600	+11.628%	1	235	-89.583%
2025-08-18	0.8900	0.9000	0.8500	0.8600	+2.381%	24	234	-88.372%
2025-08-14	0.8400	0.8400	0.8400	0.8400	-4.545%	10	222	-88.095%
2025-08-13	0.8800	0.8800	0.8800	0.8800	+1.149%	12	229	-88.636%
2025-08-11	0.9400	0.9400	0.8700	0.8700	-11.224%	13	217	-88.506%
2025-08-06	0.9300	0.9800	0.9300	0.9800	-4.854%	2	217	-89.796%
2025-08-05	0.9500	1.0300	0.9500	1.0300	-2.830%	4	217	-90.291%
2025-08-01	1.0400	1.0600	1.0000	1.0600	+15.217%	12	217	-90.566%
2025-07-31	0.9200	0.9200	0.9200	0.9200	-5.155%	50	211	-89.130%
2025-07-30	0.9700	0.9700	0.9700	0.9700	-3.000%	50	161	-89.691%
2025-07-25	0.9600	1.0100	0.9400	1.0000	-9.910%	8	179	-90.000%
2025-07-23	1.0500	1.1100	1.0500	1.1100	0.000%	2	177	-90.991%
2025-07-22	1.1200	1.1200	1.1100	1.1100	-1.770%	50	177	-90.991%
2025-07-21	1.1300	1.1300	1.1300	1.1300	-0.877%	25	127	-91.150%
2025-07-18	1.1400	1.1400	1.1400	1.1400	-5.000%	3	152	-91.228%
2025-07-16	1.2000	1.2000	1.2000	1.2000	-6.250%	1	149	-91.667%
2025-07-10	1.2800	1.2900	1.2600	1.2800	-1.538%	4	148	-92.188%
2025-07-09	1.3200	1.3200	1.3000	1.3000	-4.412%	34	146	-92.308%
2025-07-08	1.3600	1.3600	1.3600	1.3600	+1.493%	2	129	-92.647%
2025-07-07	1.3400	1.3400	1.3400	1.3400	-11.258%	5	127	-92.537%
2025-07-02	1.5000	1.5100	1.4300	1.5100	+2.027%	35	127	-93.377%
2025-07-01	1.4700	1.4900	1.4700	1.4800	-0.671%	32	121	-93.243%
2025-06-30	1.5800	1.5800	1.4900	1.4900	-1.325%	2	93	-93.289%
2025-06-27	1.5600	1.6100	1.4800	1.5100	-6.790%	18	93	-93.377%
2025-06-26	1.5900	1.6200	1.4800	1.6200	-2.410%	48	96	-93.827%
2025-06-25	1.6600	1.6600	1.6600	1.6600	-15.306%	1	64	-93.976%
2025-06-20	1.9300	1.9600	1.9300	1.9600	+2.618%	4	63	-94.898%
2025-06-18	1.8200	1.9400	1.8000	1.9100	+11.696%	5	61	-94.764%
2025-06-10	1.7100	1.7100	1.7100	1.7100	-21.198%	10	61	-94.152%
2025-05-23	2.1000	2.1700	2.1000	2.1700	+14.211%	42	41	-95.392%
2025-05-16	1.9300	1.9800	1.9000	1.9000	-7.767%	136	41	-94.737%
2025-05-15	2.0600	2.0600	2.0600	2.0600	+11.957%	53	51	-95.146%
2025-05-13	1.8400	1.8400	1.8400	1.8400	-15.982%	1	30	-94.565%
2025-05-12	2.1900	2.1900	2.1900	2.1900	-7.203%	1	31	-95.434%
2025-05-09	2.3600	2.3600	2.3600	2.3600	-4.453%	4	30	-95.763%
2025-05-06	2.4700	2.4700	2.4700	2.4700	+1.646%	1	31	-95.951%
2025-05-05	2.4700	2.4700	2.4300	2.4300	+3.846%	2	31	-95.885%
2025-05-02	2.3400	2.3400	2.3400	2.3400	-4.490%	2	30	-95.726%
2025-05-01	2.4500	2.4500	2.4500	2.4500	-4.669%	1	29	-95.918%
2025-04-30	2.5700	2.5700	2.5700	2.5700	+7.983%	1	30	-96.109%
2025-04-28	2.3800	2.3800	2.3800	2.3800	+0.422%	1	30	-95.798%
2025-04-25	2.3700	2.3700	2.3700	2.3700	-4.049%	2	30	-95.781%
2025-04-24	2.4700	2.4700	2.4700	2.4700	-32.880%	1	29	-95.951%
2025-04-21	3.8000	3.8000	3.6800	3.6800	+9.851%	2	28	-97.283%
2025-04-17	3.1000	3.3500	3.1000	3.3500	+26.894%	8	25	-97.015%
2025-04-16	2.6400	2.6400	2.6400	2.6400	-27.671%	20	25	-96.212%
2025-04-10	2.8300	3.6500	2.8300	3.6500	-6.410%	2	5	-97.260%
2025-04-09	3.9000	3.9000	3.9000	3.9000	+30.000%	1	3	-97.436%
2025-04-08	3.0000	3.0000	3.0000	3.0000	0.000%	2	2	-96.667%