AMZN270115P00290000
AMZN Jan 15 2027 290.00 Put
optionOPRA
EODOct 6, 2026
39.23USD-7.476%(-3.17)11Vol2,181OI
AMZN270115P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 39.65 | 39.65 | 39.16 | 39.23 | -7.476% | 11 | 2,190 | 0.000% |
| 2026-10-02 | 42.00 | 42.40 | 42.00 | 42.40 | -8.265% | 2 | 2,190 | -7.476% |
| 2026-10-01 | 46.22 | 46.22 | 46.22 | 46.22 | +8.753% | 1 | 2,190 | -15.123% |
| 2026-09-30 | 43.80 | 43.80 | 42.20 | 42.50 | -9.071% | 47 | 2,174 | -7.694% |
| 2026-09-28 | 47.09 | 47.25 | 46.74 | 46.74 | +5.034% | 12 | 2,190 | -16.068% |
| 2026-09-25 | 45.10 | 45.10 | 44.50 | 44.50 | -1.111% | 9 | 2,188 | -11.843% |
| 2026-09-24 | 47.35 | 47.35 | 44.45 | 45.00 | -1.121% | 32 | 2,164 | -12.822% |
| 2026-09-23 | 44.04 | 45.51 | 44.04 | 45.51 | +18.516% | 6 | 2,164 | -13.799% |
| 2026-09-21 | 38.42 | 38.42 | 38.40 | 38.40 | -9.091% | 2 | 2,165 | +2.161% |
| 2026-09-18 | 41.91 | 42.24 | 41.80 | 42.24 | -12.727% | 12 | 2,155 | -7.126% |
| 2026-09-16 | 47.06 | 48.40 | 47.05 | 48.40 | +5.769% | 15 | 2,145 | -18.946% |
| 2026-09-15 | 45.32 | 45.76 | 45.32 | 45.76 | +12.571% | 6 | 2,142 | -14.270% |
| 2026-09-14 | 40.65 | 40.65 | 40.65 | 40.65 | -5.684% | 5 | 2,137 | -3.493% |
| 2026-09-10 | 43.10 | 43.10 | 43.10 | 43.10 | +3.432% | 4 | 2,137 | -8.979% |
| 2026-09-01 | 40.00 | 41.67 | 40.00 | 41.67 | +12.774% | 2 | 2,137 | -5.856% |
| 2026-08-25 | 37.00 | 37.00 | 36.95 | 36.95 | +1.233% | 10 | 2,142 | +6.171% |
| 2026-08-24 | 36.50 | 36.50 | 36.50 | 36.50 | -4.600% | 5 | 2,141 | +7.479% |
| 2026-08-19 | 38.26 | 38.26 | 38.26 | 38.26 | +0.157% | 1 | 2,141 | +2.535% |
| 2026-08-17 | 37.90 | 39.03 | 37.90 | 38.20 | +5.176% | 7 | 2,141 | +2.696% |
| 2026-08-14 | 36.32 | 36.32 | 36.32 | 36.32 | +2.454% | 1 | 2,142 | +8.012% |
| 2026-08-13 | 35.45 | 35.45 | 35.45 | 35.45 | +4.572% | 2 | 2,141 | +10.663% |
| 2026-08-12 | 33.65 | 33.90 | 33.65 | 33.90 | +9.355% | 738 | 2,589 | +15.723% |
| 2026-08-11 | 30.95 | 31.00 | 30.95 | 31.00 | +4.062% | 17 | 2,579 | +26.548% |
| 2026-08-10 | 29.65 | 29.79 | 28.60 | 29.79 | -3.748% | 47 | 2,597 | +31.688% |
| 2026-08-07 | 30.16 | 30.95 | 30.16 | 30.95 | -7.474% | 7 | 2,604 | +26.753% |
| 2026-08-05 | 30.79 | 33.45 | 30.79 | 33.45 | +9.672% | 8 | 2,603 | +17.280% |
| 2026-08-04 | 29.40 | 30.65 | 29.40 | 30.50 | +12.132% | 740 | 2,011 | +28.623% |
| 2026-08-03 | 27.79 | 27.79 | 26.00 | 27.20 | -18.072% | 44 | 1,998 | +44.228% |
| 2026-07-31 | 34.55 | 35.70 | 32.98 | 33.20 | -42.341% | 293 | 1,883 | +18.163% |
| 2026-07-30 | 57.34 | 57.58 | 57.34 | 57.58 | -5.761% | 2 | 1,884 | -31.869% |
| 2026-07-23 | 61.10 | 61.10 | 61.10 | 61.10 | +34.581% | 1 | 1,883 | -35.794% |
| 2026-07-16 | 45.40 | 45.40 | 45.40 | 45.40 | -19.217% | 1 | 1,883 | -13.590% |
| 2026-07-01 | 56.20 | 56.20 | 56.20 | 56.20 | +0.843% | 2 | 1,885 | -30.196% |
| 2026-06-29 | 54.01 | 55.73 | 54.01 | 55.73 | -12.236% | 10 | 1,893 | -29.607% |
| 2026-06-26 | 63.50 | 63.50 | 63.50 | 63.50 | -1.121% | 1 | 1,892 | -38.220% |
| 2026-06-25 | 64.22 | 64.22 | 64.22 | 64.22 | +3.731% | 3 | 1,890 | -38.913% |
| 2026-06-22 | 61.91 | 61.91 | 61.91 | 61.91 | +19.264% | 1 | 1,891 | -36.634% |
| 2026-06-16 | 51.90 | 51.91 | 51.90 | 51.91 | -12.166% | 2 | 1,890 | -24.427% |
| 2026-06-11 | 59.10 | 59.10 | 59.10 | 59.10 | +3.159% | 3 | 1,889 | -33.621% |
| 2026-06-10 | 57.29 | 57.29 | 57.29 | 57.29 | +4.448% | 10 | 1,899 | -31.524% |
| 2026-06-09 | 54.85 | 54.85 | 54.85 | 54.85 | +1.838% | 1 | 1,900 | -28.478% |
| 2026-06-08 | 53.75 | 54.31 | 53.75 | 53.86 | +7.936% | 29 | 1,896 | -27.163% |
| 2026-06-03 | 49.80 | 49.95 | 49.80 | 49.90 | +33.780% | 6 | 1,894 | -21.383% |
| 2026-05-29 | 36.95 | 37.30 | 36.45 | 37.30 | +4.190% | 11 | 1,895 | +5.174% |
| 2026-05-28 | 35.75 | 35.82 | 35.75 | 35.80 | -3.686% | 9 | 1,901 | +9.581% |
| 2026-05-27 | 38.73 | 38.75 | 37.17 | 37.17 | -10.347% | 10 | 1,901 | +5.542% |
| 2026-05-26 | 38.20 | 41.46 | 38.20 | 41.46 | +6.994% | 4 | 1,902 | -5.379% |
| 2026-05-21 | 38.75 | 38.75 | 38.75 | 38.75 | -4.345% | 2 | 1,904 | +1.239% |
| 2026-05-20 | 41.30 | 41.30 | 40.51 | 40.51 | -8.761% | 7 | 1,902 | -3.160% |
| 2026-05-19 | 44.40 | 44.40 | 44.40 | 44.40 | +12.008% | 1 | 1,902 | -11.644% |
| 2026-05-18 | 39.64 | 39.64 | 39.64 | 39.64 | +5.398% | 1 | 1,902 | -1.034% |
| 2026-05-13 | 37.61 | 37.61 | 37.61 | 37.61 | -3.067% | 1 | 1,902 | +4.307% |
| 2026-05-12 | 38.80 | 38.80 | 38.80 | 38.80 | +7.034% | 1 | 1,901 | +1.108% |
| 2026-05-11 | 36.15 | 36.25 | 36.15 | 36.25 | +0.416% | 26 | 1,899 | +8.221% |
| 2026-05-08 | 36.60 | 36.60 | 36.10 | 36.10 | -1.635% | 16 | 1,891 | +8.670% |
| 2026-05-07 | 36.70 | 36.70 | 36.70 | 36.70 | +6.904% | 1 | 1,890 | +6.894% |
| 2026-05-06 | 36.15 | 36.15 | 34.33 | 34.33 | -4.798% | 4 | 1,888 | +14.273% |
| 2026-05-05 | 34.05 | 36.18 | 34.05 | 36.06 | -4.274% | 1,272 | 701 | +8.791% |
| 2026-05-04 | 37.55 | 38.30 | 37.55 | 37.67 | -3.534% | 28 | 717 | +4.141% |
| 2026-05-01 | 37.75 | 39.05 | 37.75 | 39.05 | -9.711% | 7 | 710 | +0.461% |
| 2026-04-29 | 42.12 | 43.50 | 42.12 | 43.25 | -1.143% | 23 | 712 | -9.295% |
| 2026-04-27 | 43.75 | 43.75 | 43.75 | 43.75 | -11.258% | 1 | 712 | -10.331% |
| 2026-04-22 | 49.30 | 49.30 | 49.30 | 49.30 | -1.695% | 5 | 712 | -20.426% |
| 2026-04-21 | 50.15 | 50.15 | 50.15 | 50.15 | -4.983% | 1 | 712 | -21.775% |
| 2026-04-15 | 52.78 | 52.78 | 52.78 | 52.78 | +2.247% | 1 | 713 | -25.673% |
| 2026-04-14 | 55.30 | 55.30 | 51.62 | 51.62 | -22.236% | 15 | 716 | -24.002% |
| 2026-04-09 | 66.20 | 66.38 | 66.20 | 66.38 | -7.226% | 8 | 716 | -40.901% |
| 2026-04-08 | 71.55 | 71.55 | 71.55 | 71.55 | -12.733% | 4 | 712 | -45.171% |
| 2026-03-31 | 81.99 | 81.99 | 81.99 | 81.99 | -0.340% | 5 | 712 | -52.153% |
| 2026-03-09 | 82.27 | 82.27 | 82.27 | 82.27 | +6.914% | 1 | 712 | -52.316% |
| 2026-03-06 | 76.95 | 76.95 | 76.95 | 76.95 | +0.391% | 15 | 712 | -49.019% |
| 2026-03-04 | 76.65 | 76.65 | 76.57 | 76.65 | -16.294% | 23 | 719 | -48.819% |
| 2026-02-13 | 92.91 | 92.91 | 91.57 | 91.57 | -0.984% | 54 | 692 | -57.158% |
| 2026-02-12 | 92.48 | 92.48 | 92.47 | 92.48 | +11.422% | 10 | 692 | -57.580% |
| 2026-02-09 | 83.00 | 83.00 | 83.00 | 83.00 | -2.582% | 1 | 682 | -52.735% |
| 2026-02-06 | 86.05 | 86.05 | 85.20 | 85.20 | +16.712% | 6 | 681 | -53.955% |
| 2026-02-05 | 73.00 | 73.00 | 73.00 | 73.00 | +11.587% | 3 | 681 | -46.260% |
| 2026-02-04 | 65.42 | 65.42 | 65.42 | 65.42 | +13.478% | 1 | 678 | -40.034% |
| 2026-01-28 | 57.65 | 57.65 | 57.65 | 57.65 | -11.648% | 5 | 677 | -31.951% |
| 2026-01-21 | 65.25 | 65.25 | 65.25 | 65.25 | +2.804% | 1 | 672 | -39.877% |
| 2026-01-20 | 63.47 | 63.47 | 63.47 | 63.47 | +3.036% | 1 | 671 | -38.191% |
| 2026-01-14 | 61.60 | 61.60 | 61.60 | 61.60 | +12.102% | 1 | 671 | -36.315% |
| 2026-01-12 | 53.85 | 54.95 | 53.85 | 54.95 | -0.884% | 14 | 670 | -28.608% |
| 2026-01-09 | 56.65 | 56.65 | 55.44 | 55.44 | -14.033% | 501 | 670 | -29.239% |
| 2025-12-31 | 64.55 | 64.55 | 64.49 | 64.49 | -6.196% | 18 | 187 | -39.169% |
| 2025-12-12 | 69.51 | 69.51 | 68.75 | 68.75 | +0.688% | 2 | 187 | -42.938% |
| 2025-12-10 | 68.28 | 68.28 | 68.28 | 68.28 | -1.072% | 2 | 187 | -42.545% |
| 2025-12-09 | 68.92 | 69.02 | 68.92 | 69.02 | +4.323% | 2 | 189 | -43.161% |
| 2025-12-03 | 66.16 | 66.16 | 66.16 | 66.16 | -11.904% | 2 | 189 | -40.704% |
| 2025-11-21 | 75.25 | 75.25 | 75.10 | 75.10 | +42.613% | 2 | 190 | -47.763% |
| 2025-11-03 | 52.50 | 52.66 | 52.50 | 52.66 | -8.146% | 4 | 190 | -25.503% |
| 2025-10-31 | 54.80 | 57.33 | 54.80 | 57.33 | -20.771% | 8 | 190 | -31.572% |
| 2025-10-30 | 71.70 | 72.36 | 71.70 | 72.36 | +5.022% | 4 | 190 | -45.785% |
| 2025-10-29 | 67.92 | 68.96 | 67.25 | 68.90 | +1.219% | 10 | 191 | -43.062% |
| 2025-10-28 | 67.76 | 68.07 | 67.76 | 68.07 | -1.832% | 2 | 191 | -42.368% |
| 2025-10-27 | 68.86 | 69.79 | 68.86 | 69.34 | -2.145% | 14 | 188 | -43.424% |
| 2025-10-24 | 70.94 | 70.94 | 70.51 | 70.86 | -4.873% | 6 | 188 | -44.637% |
| 2025-10-23 | 74.53 | 74.68 | 74.22 | 74.49 | +2.237% | 10 | 188 | -47.335% |
| 2025-10-21 | 73.46 | 73.59 | 72.34 | 72.86 | -6.338% | 8 | 187 | -46.157% |
| 2025-10-20 | 78.81 | 78.98 | 77.50 | 77.79 | -0.371% | 6 | 187 | -49.569% |
| 2025-10-16 | 76.57 | 78.08 | 76.57 | 78.08 | -1.202% | 8 | 186 | -49.757% |
| 2025-10-15 | 77.78 | 79.03 | 77.78 | 79.03 | +2.397% | 4 | 186 | -50.361% |
| 2025-10-14 | 77.74 | 77.92 | 75.78 | 77.18 | +4.100% | 16 | 186 | -49.171% |
| 2025-10-13 | 73.87 | 74.14 | 73.87 | 74.14 | +8.076% | 2 | 186 | -47.087% |
| 2025-10-10 | 68.60 | 68.60 | 68.60 | 68.60 | -0.392% | 2 | 186 | -42.813% |
| 2025-10-09 | 68.87 | 68.87 | 68.87 | 68.87 | -1.120% | 1 | 186 | -43.038% |
| 2025-10-08 | 70.05 | 70.28 | 69.65 | 69.65 | -4.511% | 16 | 186 | -43.676% |
| 2025-10-07 | 72.63 | 72.94 | 72.63 | 72.94 | -0.708% | 4 | 201 | -46.216% |
| 2025-10-06 | 73.02 | 73.46 | 73.02 | 73.46 | -0.109% | 4 | 201 | -46.597% |
| 2025-10-03 | 73.42 | 73.54 | 73.42 | 73.54 | +2.224% | 2 | 201 | -46.655% |
| 2025-10-02 | 71.81 | 71.99 | 71.81 | 71.94 | -2.797% | 4 | 201 | -45.468% |
| 2025-09-30 | 73.79 | 74.01 | 73.79 | 74.01 | +2.210% | 2 | 201 | -46.994% |
| 2025-09-29 | 72.17 | 72.41 | 72.17 | 72.41 | -1.710% | 2 | 201 | -45.822% |
| 2025-09-26 | 73.47 | 73.67 | 73.47 | 73.67 | +3.021% | 2 | 201 | -46.749% |
| 2025-09-23 | 71.22 | 71.51 | 71.22 | 71.51 | +11.040% | 2 | 202 | -45.141% |
| 2025-09-17 | 65.08 | 65.37 | 64.40 | 64.40 | +3.470% | 4 | 202 | -39.084% |
| 2025-09-16 | 62.04 | 62.24 | 62.04 | 62.24 | +0.517% | 2 | 203 | -36.970% |
| 2025-09-10 | 61.92 | 61.92 | 61.92 | 61.92 | +2.653% | 2 | 203 | -36.644% |
| 2025-09-04 | 60.32 | 60.32 | 60.32 | 60.32 | -3.100% | 2 | 201 | -34.964% |
| 2025-08-28 | 62.42 | 62.61 | 62.25 | 62.25 | -4.187% | 4 | 203 | -36.980% |
| 2025-08-27 | 64.73 | 64.97 | 64.73 | 64.97 | -7.975% | 2 | 202 | -39.618% |
| 2025-08-11 | 70.40 | 70.60 | 70.40 | 70.60 | +0.527% | 2 | 201 | -44.433% |
| 2025-08-07 | 70.23 | 70.23 | 70.23 | 70.23 | -8.316% | 2 | 200 | -44.141% |
| 2025-08-01 | 76.85 | 76.85 | 76.60 | 76.60 | +21.645% | 2 | 198 | -48.786% |
| 2025-07-31 | 62.97 | 62.97 | 62.97 | 62.97 | -2.824% | 2 | 199 | -37.700% |
| 2025-07-30 | 64.35 | 64.80 | 64.30 | 64.80 | +1.488% | 18 | 197 | -39.460% |
| 2025-07-29 | 63.65 | 63.90 | 63.55 | 63.85 | +0.869% | 42 | 188 | -38.559% |
| 2025-07-24 | 63.20 | 63.30 | 63.20 | 63.30 | -7.564% | 2 | 162 | -38.025% |
| 2025-07-15 | 68.50 | 68.57 | 68.41 | 68.48 | -1.040% | 13 | 162 | -42.713% |
| 2025-07-14 | 68.95 | 69.20 | 68.95 | 69.20 | -13.392% | 2 | 149 | -43.309% |
| 2025-06-24 | 79.96 | 79.96 | 79.90 | 79.90 | +2.924% | 2 | 148 | -50.901% |
| 2025-06-18 | 77.60 | 77.67 | 77.60 | 77.63 | -1.858% | 14 | 140 | -49.465% |
| 2025-06-16 | 79.10 | 79.10 | 79.10 | 79.10 | -4.928% | 15 | 140 | -50.405% |
| 2025-05-12 | 84.90 | 84.90 | 83.20 | 83.20 | -33.071% | 125 | 125 | -52.849% |
| 2025-04-21 | 124.31 | 124.31 | 124.31 | 124.31 | +40.511% | 1 | 64 | -68.442% |
| 2025-03-27 | 88.19 | 88.51 | 88.19 | 88.47 | -6.972% | 7 | 64 | -55.657% |
| 2025-03-17 | 95.10 | 95.10 | 95.10 | 95.10 | +4.505% | 3 | 63 | -58.749% |
| 2025-03-06 | 91.00 | 91.00 | 91.00 | 91.00 | +30.747% | 1 | 65 | -56.890% |
| 2025-02-18 | 69.60 | 69.60 | 69.60 | 69.60 | +4.662% | 1 | 65 | -43.635% |
| 2025-02-12 | 66.50 | 66.50 | 66.50 | 66.50 | +9.016% | 1 | 65 | -41.008% |
| 2025-02-04 | 61.00 | 61.00 | 61.00 | 61.00 | -3.937% | 1 | 64 | -35.689% |
| 2025-02-03 | 63.50 | 63.50 | 63.50 | 63.50 | -11.064% | 1 | 65 | -38.220% |
| 2025-01-17 | 71.40 | 71.40 | 71.40 | 71.40 | +0.211% | 80 | 24 | -45.056% |
| 2025-01-06 | 70.19 | 71.25 | 70.19 | 71.25 | -1.602% | 2 | 24 | -44.940% |
| 2024-12-27 | 72.31 | 72.41 | 72.31 | 72.41 | +0.569% | 6 | 23 | -45.822% |
| 2024-12-06 | 72.00 | 72.00 | 72.00 | 72.00 | -23.607% | 40 | 20 | -45.514% |
| 2024-11-21 | 94.25 | 94.25 | 94.25 | 94.25 | +3.118% | 1 | 2 | -58.377% |
| 2024-11-05 | 91.60 | 91.60 | 91.40 | 91.40 | 0.000% | 2 | 2 | -57.079% |