AMZN270115P00285000
AMZN Jan 15 2027 285.00 Put
optionOPRA
EODOct 6, 2026
35.20USD-6.681%(-2.52)8Vol839OI
AMZN270115P00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 36.35 | 36.35 | 35.20 | 35.20 | -6.681% | 8 | 841 | 0.000% |
| 2026-10-05 | 37.72 | 37.72 | 37.72 | 37.72 | -0.212% | 1 | 841 | -6.681% |
| 2026-10-02 | 37.80 | 37.80 | 37.80 | 37.80 | -5.736% | 1 | 842 | -6.878% |
| 2026-10-01 | 41.59 | 42.38 | 40.10 | 40.10 | +3.085% | 13 | 840 | -12.219% |
| 2026-09-30 | 39.30 | 39.30 | 38.35 | 38.90 | -8.643% | 82 | 817 | -9.512% |
| 2026-09-24 | 42.70 | 42.70 | 42.58 | 42.58 | +6.026% | 5 | 818 | -17.332% |
| 2026-09-23 | 39.40 | 40.30 | 39.40 | 40.16 | +12.872% | 30 | 844 | -12.351% |
| 2026-09-21 | 36.43 | 36.43 | 35.58 | 35.58 | -2.867% | 26 | 819 | -1.068% |
| 2026-09-18 | 38.79 | 38.79 | 36.63 | 36.63 | -13.199% | 12 | 824 | -3.904% |
| 2026-09-16 | 42.20 | 42.20 | 42.20 | 42.20 | +7.516% | 1 | 824 | -16.588% |
| 2026-09-14 | 39.25 | 39.25 | 39.25 | 39.25 | +8.127% | 8 | 824 | -10.318% |
| 2026-09-11 | 36.20 | 36.30 | 36.20 | 36.30 | -7.821% | 9 | 820 | -3.030% |
| 2026-09-10 | 39.94 | 40.35 | 39.38 | 39.38 | -1.030% | 9 | 823 | -10.615% |
| 2026-09-09 | 40.05 | 40.26 | 39.79 | 39.79 | +6.248% | 56 | 827 | -11.536% |
| 2026-09-02 | 37.40 | 37.45 | 37.35 | 37.45 | +0.402% | 4 | 827 | -6.008% |
| 2026-09-01 | 37.99 | 37.99 | 37.30 | 37.30 | +18.676% | 15 | 827 | -5.630% |
| 2026-08-28 | 31.43 | 31.43 | 31.43 | 31.43 | -12.791% | 10 | 827 | +11.995% |
| 2026-08-27 | 35.94 | 36.21 | 35.87 | 36.04 | +5.012% | 26 | 828 | -2.331% |
| 2026-08-25 | 34.32 | 34.32 | 34.32 | 34.32 | +3.032% | 1 | 828 | +2.564% |
| 2026-08-24 | 33.45 | 33.45 | 33.31 | 33.31 | -5.718% | 32 | 797 | +5.674% |
| 2026-08-21 | 35.77 | 35.90 | 35.33 | 35.33 | +2.110% | 379 | 418 | -0.368% |
| 2026-08-20 | 34.60 | 34.60 | 34.60 | 34.60 | +1.258% | 1 | 418 | +1.734% |
| 2026-08-19 | 34.62 | 34.62 | 34.08 | 34.17 | -1.043% | 46 | 372 | +3.014% |
| 2026-08-18 | 34.53 | 34.53 | 34.53 | 34.53 | -0.633% | 25 | 347 | +1.940% |
| 2026-08-17 | 34.22 | 34.75 | 34.22 | 34.75 | +13.155% | 84 | 421 | +1.295% |
| 2026-08-13 | 30.71 | 30.71 | 30.71 | 30.71 | +7.944% | 20 | 405 | +14.621% |
| 2026-08-11 | 27.20 | 28.60 | 27.20 | 28.45 | +5.880% | 10 | 399 | +23.726% |
| 2026-08-10 | 27.55 | 27.55 | 25.70 | 26.87 | -4.036% | 40 | 375 | +31.001% |
| 2026-08-07 | 27.80 | 28.00 | 26.95 | 28.00 | -6.166% | 20 | 367 | +25.714% |
| 2026-08-06 | 28.61 | 29.84 | 28.61 | 29.84 | +6.953% | 7 | 364 | +17.962% |
| 2026-08-05 | 27.90 | 27.90 | 27.90 | 27.90 | +0.904% | 1 | 365 | +26.165% |
| 2026-08-04 | 27.50 | 27.90 | 26.50 | 27.65 | +13.786% | 29 | 360 | +27.306% |
| 2026-08-03 | 25.07 | 25.07 | 23.40 | 24.30 | -19.269% | 233 | 257 | +44.856% |
| 2026-07-31 | 32.10 | 32.80 | 30.04 | 30.10 | -38.446% | 131 | 187 | +16.944% |
| 2026-07-10 | 48.94 | 48.94 | 48.90 | 48.90 | +1.389% | 16 | 203 | -28.016% |
| 2026-07-07 | 48.40 | 48.40 | 48.23 | 48.23 | -5.394% | 6 | 202 | -27.016% |
| 2026-06-29 | 50.98 | 50.98 | 50.98 | 50.98 | -15.175% | 1 | 201 | -30.953% |
| 2026-06-26 | 60.10 | 60.10 | 60.10 | 60.10 | -0.480% | 1 | 202 | -41.431% |
| 2026-06-25 | 60.39 | 60.39 | 60.39 | 60.39 | +6.078% | 1 | 203 | -41.712% |
| 2026-06-22 | 56.93 | 56.93 | 56.93 | 56.93 | +20.870% | 1 | 204 | -38.170% |
| 2026-06-09 | 47.10 | 47.10 | 47.10 | 47.10 | -6.751% | 2 | 204 | -25.265% |
| 2026-06-08 | 49.55 | 50.51 | 49.55 | 50.51 | +31.880% | 53 | 189 | -30.311% |
| 2026-06-01 | 39.60 | 39.60 | 38.30 | 38.30 | +12.813% | 7 | 189 | -8.094% |
| 2026-05-29 | 33.70 | 33.95 | 33.70 | 33.95 | -2.722% | 5 | 184 | +3.682% |
| 2026-05-28 | 35.35 | 35.40 | 34.80 | 34.90 | +1.987% | 8 | 182 | +0.860% |
| 2026-05-27 | 34.22 | 34.22 | 34.22 | 34.22 | -8.989% | 1 | 181 | +2.864% |
| 2026-05-26 | 37.60 | 37.60 | 37.60 | 37.60 | +5.915% | 20 | 201 | -6.383% |
| 2026-05-22 | 35.50 | 35.50 | 35.50 | 35.50 | +5.030% | 1 | 201 | -0.845% |
| 2026-05-08 | 33.65 | 33.80 | 33.65 | 33.80 | +4.806% | 7 | 195 | +4.142% |
| 2026-05-06 | 33.30 | 33.30 | 32.25 | 32.25 | -0.922% | 2 | 193 | +9.147% |
| 2026-05-05 | 32.65 | 32.65 | 32.30 | 32.55 | -5.652% | 82 | 140 | +8.141% |
| 2026-05-04 | 34.48 | 34.50 | 32.84 | 34.50 | -2.542% | 88 | 93 | +2.029% |
| 2026-05-01 | 34.90 | 35.40 | 34.90 | 35.40 | -10.129% | 8 | 86 | -0.565% |
| 2026-04-30 | 33.79 | 41.80 | 33.79 | 39.39 | -2.500% | 9 | 85 | -10.637% |
| 2026-04-29 | 40.40 | 40.40 | 40.40 | 40.40 | -11.887% | 1 | 84 | -12.871% |
| 2026-04-17 | 45.17 | 45.85 | 45.15 | 45.85 | -4.399% | 8 | 84 | -23.228% |
| 2026-04-14 | 50.55 | 50.55 | 47.96 | 47.96 | -20.093% | 7 | 85 | -26.606% |
| 2026-04-09 | 60.02 | 60.02 | 60.02 | 60.02 | -10.804% | 1 | 85 | -41.353% |
| 2026-04-08 | 67.29 | 67.29 | 67.29 | 67.29 | -13.453% | 4 | 84 | -47.689% |
| 2026-04-02 | 77.75 | 77.75 | 77.75 | 77.75 | +5.782% | 4 | 84 | -54.727% |
| 2026-03-10 | 73.05 | 73.50 | 72.95 | 73.50 | -5.405% | 26 | 84 | -52.109% |
| 2026-03-09 | 77.70 | 77.70 | 77.70 | 77.70 | +7.469% | 5 | 72 | -54.698% |
| 2026-03-04 | 72.40 | 72.40 | 72.30 | 72.30 | -8.481% | 10 | 72 | -51.314% |
| 2026-02-27 | 79.55 | 79.55 | 78.75 | 79.00 | -2.107% | 7 | 72 | -55.443% |
| 2026-02-06 | 80.70 | 80.70 | 80.70 | 80.70 | +43.594% | 4 | 65 | -56.382% |
| 2026-01-30 | 56.20 | 56.20 | 56.20 | 56.20 | -0.089% | 10 | 61 | -37.367% |
| 2026-01-27 | 56.25 | 56.25 | 56.25 | 56.25 | -9.347% | 5 | 61 | -37.422% |
| 2026-01-20 | 60.00 | 62.80 | 59.20 | 62.05 | +18.190% | 19 | 66 | -43.272% |
| 2026-01-09 | 52.50 | 52.50 | 52.50 | 52.50 | -0.756% | 5 | 78 | -32.952% |
| 2026-01-08 | 52.90 | 52.90 | 52.90 | 52.90 | -3.114% | 1 | 73 | -33.459% |
| 2026-01-07 | 54.60 | 54.60 | 54.60 | 54.60 | -0.907% | 1 | 74 | -35.531% |
| 2026-01-06 | 59.15 | 59.30 | 54.40 | 55.10 | -8.396% | 30 | 74 | -36.116% |
| 2026-01-05 | 59.87 | 60.15 | 59.87 | 60.15 | -0.955% | 3 | 87 | -41.480% |
| 2025-12-31 | 60.80 | 60.80 | 60.70 | 60.73 | -2.285% | 30 | 87 | -42.039% |
| 2025-12-23 | 62.15 | 62.15 | 62.15 | 62.15 | -3.494% | 1 | 87 | -43.363% |
| 2025-12-10 | 64.40 | 64.40 | 64.40 | 64.40 | -5.779% | 2 | 87 | -45.342% |
| 2025-11-18 | 68.35 | 68.35 | 68.35 | 68.35 | +5.838% | 1 | 87 | -48.500% |
| 2025-11-17 | 64.51 | 64.58 | 64.51 | 64.58 | +8.593% | 2 | 88 | -45.494% |
| 2025-11-07 | 59.47 | 59.47 | 59.47 | 59.47 | +14.343% | 15 | 88 | -40.810% |
| 2025-11-04 | 49.75 | 52.01 | 49.75 | 52.01 | +6.687% | 7 | 98 | -32.321% |
| 2025-11-03 | 48.63 | 49.25 | 48.63 | 48.75 | -8.844% | 14 | 80 | -27.795% |
| 2025-10-31 | 52.10 | 53.80 | 52.10 | 53.48 | -21.916% | 5 | 80 | -34.181% |
| 2025-10-30 | 67.81 | 68.49 | 67.81 | 68.49 | +5.159% | 4 | 77 | -48.606% |
| 2025-10-29 | 64.16 | 65.35 | 63.50 | 65.13 | +2.053% | 12 | 78 | -45.954% |
| 2025-10-28 | 65.47 | 65.75 | 63.54 | 63.82 | -2.056% | 7 | 78 | -44.845% |
| 2025-10-27 | 65.00 | 65.83 | 64.97 | 65.16 | -2.426% | 12 | 79 | -45.979% |
| 2025-10-24 | 67.07 | 67.07 | 66.49 | 66.78 | -5.156% | 8 | 79 | -47.290% |
| 2025-10-23 | 70.42 | 70.61 | 70.16 | 70.41 | -2.708% | 10 | 78 | -50.007% |
| 2025-10-22 | 72.26 | 72.37 | 72.26 | 72.37 | +5.943% | 2 | 76 | -51.361% |
| 2025-10-21 | 69.52 | 69.55 | 68.00 | 68.31 | -7.439% | 6 | 76 | -48.470% |
| 2025-10-20 | 74.64 | 74.81 | 73.60 | 73.80 | -0.054% | 8 | 74 | -52.304% |
| 2025-10-16 | 72.66 | 73.84 | 72.66 | 73.84 | -1.756% | 6 | 72 | -52.329% |
| 2025-10-15 | 73.64 | 75.56 | 73.64 | 75.16 | +3.526% | 12 | 72 | -53.167% |
| 2025-10-14 | 73.57 | 73.83 | 71.52 | 72.60 | +3.257% | 29 | 70 | -51.515% |
| 2025-10-13 | 69.79 | 70.31 | 69.79 | 70.31 | -3.221% | 4 | 64 | -49.936% |
| 2025-10-10 | 72.46 | 72.65 | 72.46 | 72.65 | +7.805% | 2 | 64 | -51.549% |
| 2025-10-09 | 66.40 | 67.39 | 66.40 | 67.39 | +2.807% | 6 | 65 | -47.767% |
| 2025-10-08 | 66.03 | 66.24 | 65.20 | 65.55 | -3.744% | 45 | 66 | -46.301% |
| 2025-10-07 | 68.53 | 68.83 | 68.10 | 68.10 | -1.859% | 3 | 63 | -48.311% |
| 2025-10-06 | 69.26 | 69.40 | 69.14 | 69.39 | -0.072% | 4 | 63 | -49.272% |
| 2025-10-03 | 66.15 | 69.44 | 66.15 | 69.44 | +2.328% | 8 | 63 | -49.309% |
| 2025-10-02 | 67.69 | 68.00 | 67.69 | 67.86 | -0.132% | 6 | 63 | -48.128% |
| 2025-09-29 | 68.10 | 68.29 | 67.90 | 67.95 | -1.379% | 8 | 63 | -48.197% |
| 2025-09-26 | 69.30 | 69.46 | 68.90 | 68.90 | +2.256% | 7 | 63 | -48.911% |
| 2025-09-23 | 67.25 | 67.38 | 67.25 | 67.38 | +9.704% | 2 | 65 | -47.759% |
| 2025-09-17 | 61.22 | 61.42 | 61.22 | 61.42 | +5.045% | 2 | 66 | -42.690% |
| 2025-09-16 | 58.28 | 58.47 | 58.28 | 58.47 | +0.464% | 2 | 66 | -39.798% |
| 2025-09-10 | 58.20 | 58.20 | 58.20 | 58.20 | +4.601% | 2 | 66 | -39.519% |
| 2025-09-09 | 56.46 | 56.58 | 55.48 | 55.64 | -12.240% | 4 | 66 | -36.736% |
| 2025-09-03 | 63.10 | 63.40 | 63.10 | 63.40 | +3.900% | 2 | 66 | -44.479% |
| 2025-08-27 | 60.69 | 61.02 | 60.69 | 61.02 | -8.033% | 4 | 66 | -42.314% |
| 2025-08-11 | 66.15 | 66.35 | 66.15 | 66.35 | -8.546% | 2 | 65 | -46.948% |
| 2025-08-01 | 72.70 | 72.70 | 72.55 | 72.55 | +20.195% | 2 | 65 | -51.482% |
| 2025-07-30 | 60.15 | 60.36 | 60.15 | 60.36 | +0.600% | 3 | 65 | -41.683% |
| 2025-07-29 | 59.75 | 60.20 | 59.75 | 60.00 | +0.959% | 81 | 63 | -41.333% |
| 2025-07-25 | 59.54 | 59.59 | 59.40 | 59.43 | -0.118% | 4 | 22 | -40.771% |
| 2025-07-24 | 59.35 | 59.50 | 59.35 | 59.50 | -7.738% | 2 | 21 | -40.840% |
| 2025-07-15 | 64.51 | 64.51 | 64.41 | 64.49 | -1.240% | 5 | 21 | -45.418% |
| 2025-07-14 | 65.15 | 65.30 | 65.15 | 65.30 | -15.250% | 2 | 16 | -46.095% |
| 2025-05-14 | 77.05 | 77.05 | 77.05 | 77.05 | -24.719% | 13 | 16 | -54.315% |
| 2025-04-30 | 102.35 | 102.35 | 102.35 | 102.35 | -6.615% | 2 | 3 | -65.608% |
| 2025-04-04 | 109.60 | 109.60 | 109.60 | 109.60 | +3.739% | 2 | 24 | -67.883% |
| 2025-04-03 | 105.65 | 105.65 | 105.65 | 105.65 | +29.078% | 1 | 24 | -66.682% |
| 2025-03-25 | 81.85 | 81.85 | 81.85 | 81.85 | +42.224% | 22 | 24 | -56.995% |
| 2025-02-04 | 57.55 | 57.55 | 57.55 | 57.55 | -0.947% | 1 | 7 | -38.836% |
| 2025-01-28 | 58.10 | 58.10 | 58.10 | 58.10 | -9.346% | 5 | 6 | -39.415% |
| 2025-01-21 | 64.09 | 64.09 | 64.09 | 64.09 | -4.855% | 1 | 6 | -45.077% |
| 2024-12-24 | 67.36 | 67.36 | 67.36 | 67.36 | -2.939% | 1 | 5 | -47.743% |
| 2024-12-23 | 69.40 | 69.40 | 69.40 | 69.40 | +5.825% | 5 | 5 | -49.280% |
| 2024-12-16 | 65.58 | 65.58 | 65.58 | 65.58 | 0.000% | 1 | 1 | -46.325% |