AMZN270115P00295000
AMZN Jan 15 2027 295.00 Put
optionOPRA
EODOct 5, 2026
44.20USD-5.353%(-2.50)3Vol307OI
AMZN270115P00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.20 | 44.20 | 44.20 | 44.20 | -5.353% | 3 | 304 | 0.000% |
| 2026-09-30 | 46.55 | 47.30 | 46.20 | 46.70 | -8.664% | 70 | 272 | -5.353% |
| 2026-09-29 | 51.13 | 51.13 | 51.13 | 51.13 | +2.981% | 1 | 271 | -13.554% |
| 2026-09-23 | 48.10 | 49.65 | 48.10 | 49.65 | +8.241% | 40 | 246 | -10.977% |
| 2026-09-18 | 45.87 | 45.87 | 45.87 | 45.87 | +1.370% | 10 | 236 | -3.641% |
| 2026-09-01 | 45.25 | 45.25 | 45.25 | 45.25 | +18.085% | 1 | 235 | -2.320% |
| 2026-08-28 | 38.32 | 38.32 | 38.32 | 38.32 | -12.750% | 1 | 235 | +15.344% |
| 2026-08-27 | 43.92 | 43.92 | 43.92 | 43.92 | +8.311% | 4 | 235 | +0.638% |
| 2026-08-24 | 40.55 | 40.55 | 40.55 | 40.55 | +3.312% | 10 | 225 | +9.001% |
| 2026-08-14 | 39.25 | 39.25 | 39.25 | 39.25 | +3.836% | 1 | 226 | +12.611% |
| 2026-08-12 | 36.90 | 37.80 | 36.90 | 37.80 | +15.951% | 11 | 216 | +16.931% |
| 2026-08-10 | 32.60 | 32.60 | 32.60 | 32.60 | -1.062% | 80 | 176 | +35.583% |
| 2026-08-07 | 32.95 | 32.95 | 32.95 | 32.95 | -8.978% | 1 | 176 | +34.143% |
| 2026-08-06 | 36.20 | 36.20 | 36.20 | 36.20 | +7.132% | 1 | 176 | +22.099% |
| 2026-08-05 | 33.79 | 33.79 | 33.79 | 33.79 | +3.176% | 24 | 154 | +30.808% |
| 2026-08-04 | 32.75 | 32.75 | 32.75 | 32.75 | +7.026% | 1 | 154 | +34.962% |
| 2026-08-03 | 28.70 | 30.60 | 28.70 | 30.60 | -13.827% | 36 | 132 | +44.444% |
| 2026-07-31 | 38.16 | 38.90 | 35.51 | 35.51 | -41.653% | 30 | 127 | +24.472% |
| 2026-07-30 | 60.86 | 60.86 | 60.86 | 60.86 | -8.619% | 2 | 127 | -27.374% |
| 2026-07-28 | 66.60 | 66.60 | 66.60 | 66.60 | +2.619% | 25 | 152 | -33.634% |
| 2026-07-23 | 64.90 | 64.90 | 64.90 | 64.90 | +10.299% | 25 | 176 | -31.895% |
| 2026-07-08 | 58.75 | 58.84 | 58.75 | 58.84 | +1.013% | 2 | 176 | -24.881% |
| 2026-06-18 | 59.55 | 59.55 | 58.25 | 58.25 | -2.019% | 51 | 226 | -24.120% |
| 2026-06-09 | 59.45 | 59.45 | 59.45 | 59.45 | +3.140% | 1 | 226 | -25.652% |
| 2026-06-08 | 57.60 | 57.70 | 57.50 | 57.64 | +11.339% | 12 | 227 | -23.317% |
| 2026-06-05 | 51.77 | 51.77 | 51.77 | 51.77 | -3.594% | 1 | 227 | -14.622% |
| 2026-06-03 | 53.70 | 53.70 | 53.70 | 53.70 | +34.586% | 1 | 227 | -17.691% |
| 2026-05-29 | 39.90 | 39.90 | 39.90 | 39.90 | -1.066% | 1 | 226 | +10.777% |
| 2026-05-27 | 40.44 | 40.44 | 40.33 | 40.33 | -4.657% | 2 | 225 | +9.596% |
| 2026-05-21 | 42.30 | 42.30 | 42.30 | 42.30 | -4.190% | 2 | 223 | +4.492% |
| 2026-05-20 | 45.20 | 45.20 | 44.15 | 44.15 | +4.497% | 22 | 222 | +0.113% |
| 2026-05-18 | 42.25 | 42.25 | 42.25 | 42.25 | +0.835% | 2 | 224 | +4.615% |
| 2026-05-14 | 42.24 | 42.24 | 41.90 | 41.90 | +4.099% | 60 | 164 | +5.489% |
| 2026-05-11 | 40.25 | 40.25 | 40.25 | 40.25 | +3.020% | 2 | 164 | +9.814% |
| 2026-05-07 | 39.07 | 39.07 | 39.07 | 39.07 | +3.524% | 100 | 164 | +13.130% |
| 2026-05-06 | 38.60 | 38.60 | 37.74 | 37.74 | -7.726% | 60 | 124 | +17.117% |
| 2026-05-01 | 40.95 | 40.95 | 40.90 | 40.90 | -6.940% | 2 | 122 | +8.068% |
| 2026-04-30 | 43.95 | 43.95 | 43.95 | 43.95 | -31.371% | 4 | 118 | +0.569% |
| 2026-04-13 | 64.04 | 64.04 | 64.04 | 64.04 | -25.099% | 1 | 118 | -30.981% |
| 2026-04-02 | 85.10 | 85.70 | 85.10 | 85.50 | +1.798% | 10 | 116 | -48.304% |
| 2026-03-25 | 83.99 | 83.99 | 83.99 | 83.99 | +2.140% | 5 | 116 | -47.375% |
| 2026-03-17 | 82.23 | 82.23 | 82.23 | 82.23 | -6.758% | 1 | 119 | -46.248% |
| 2026-02-20 | 88.19 | 88.19 | 88.19 | 88.19 | -8.336% | 1 | 121 | -49.881% |
| 2026-02-17 | 96.21 | 96.21 | 96.21 | 96.21 | -1.575% | 1 | 122 | -54.059% |
| 2026-02-13 | 97.75 | 97.75 | 97.75 | 97.75 | +15.804% | 12 | 109 | -54.783% |
| 2026-02-09 | 89.28 | 89.28 | 84.41 | 84.41 | +11.256% | 2 | 109 | -47.637% |
| 2026-02-05 | 75.69 | 76.50 | 75.69 | 75.87 | +10.598% | 4 | 109 | -41.742% |
| 2026-02-04 | 65.70 | 69.95 | 65.70 | 68.60 | +3.547% | 27 | 107 | -35.569% |
| 2026-02-03 | 60.80 | 66.95 | 60.20 | 66.25 | +9.071% | 21 | 88 | -33.283% |
| 2026-02-02 | 61.00 | 61.00 | 60.00 | 60.74 | -4.557% | 5 | 77 | -27.231% |
| 2026-01-30 | 63.56 | 63.64 | 63.24 | 63.64 | +4.688% | 3 | 75 | -30.547% |
| 2026-01-27 | 60.75 | 60.79 | 60.75 | 60.79 | -4.268% | 6 | 74 | -27.291% |
| 2026-01-26 | 64.00 | 64.00 | 63.50 | 63.50 | -12.534% | 16 | 69 | -30.394% |
| 2026-01-21 | 72.60 | 72.60 | 72.60 | 72.60 | +2.760% | 1 | 53 | -39.118% |
| 2026-01-20 | 70.70 | 70.70 | 70.65 | 70.65 | +17.848% | 8 | 52 | -37.438% |
| 2026-01-13 | 59.95 | 59.95 | 59.95 | 59.95 | +4.080% | 1 | 44 | -26.272% |
| 2026-01-12 | 57.60 | 57.60 | 57.60 | 57.60 | -0.260% | 4 | 44 | -23.264% |
| 2026-01-09 | 57.75 | 57.75 | 57.75 | 57.75 | -18.605% | 4 | 48 | -23.463% |
| 2026-01-05 | 70.95 | 70.95 | 70.95 | 70.95 | -3.206% | 3 | 47 | -37.703% |
| 2026-01-02 | 73.30 | 73.30 | 73.30 | 73.30 | +6.851% | 3 | 47 | -39.700% |
| 2025-12-31 | 68.60 | 68.60 | 68.55 | 68.60 | -0.508% | 8 | 46 | -35.569% |
| 2025-12-30 | 68.95 | 68.95 | 68.95 | 68.95 | -1.500% | 5 | 46 | -35.896% |
| 2025-12-23 | 70.00 | 70.00 | 70.00 | 70.00 | -1.920% | 1 | 51 | -36.857% |
| 2025-12-05 | 71.35 | 71.37 | 71.35 | 71.37 | -2.527% | 2 | 52 | -38.069% |
| 2025-12-04 | 73.15 | 73.22 | 73.15 | 73.22 | +7.708% | 2 | 53 | -39.634% |
| 2025-12-02 | 67.94 | 67.98 | 67.94 | 67.98 | -1.407% | 2 | 54 | -34.981% |
| 2025-12-01 | 68.95 | 68.95 | 68.95 | 68.95 | -12.887% | 1 | 55 | -35.896% |
| 2025-11-21 | 79.25 | 79.25 | 79.15 | 79.15 | +32.646% | 2 | 54 | -44.157% |
| 2025-11-05 | 59.70 | 59.70 | 59.67 | 59.67 | -1.127% | 2 | 54 | -25.926% |
| 2025-10-31 | 60.05 | 60.40 | 60.05 | 60.35 | -20.987% | 8 | 55 | -26.761% |
| 2025-10-30 | 75.50 | 76.38 | 75.50 | 76.38 | +6.024% | 3 | 53 | -42.131% |
| 2025-10-29 | 71.70 | 72.10 | 71.07 | 72.04 | -0.097% | 16 | 52 | -38.645% |
| 2025-10-28 | 71.80 | 72.11 | 71.80 | 72.11 | -1.864% | 2 | 50 | -38.705% |
| 2025-10-27 | 72.92 | 73.73 | 72.92 | 73.48 | -1.857% | 6 | 49 | -39.848% |
| 2025-10-24 | 74.66 | 74.87 | 74.66 | 74.87 | -4.197% | 2 | 49 | -40.964% |
| 2025-10-23 | 78.64 | 78.91 | 78.15 | 78.15 | +1.428% | 12 | 49 | -43.442% |
| 2025-10-21 | 77.58 | 77.72 | 76.90 | 77.05 | -6.379% | 4 | 44 | -42.635% |
| 2025-10-20 | 83.03 | 83.33 | 82.15 | 82.30 | -2.315% | 17 | 44 | -46.294% |
| 2025-10-17 | 84.25 | 84.25 | 84.25 | 84.25 | +7.298% | 1 | 45 | -47.537% |
| 2025-10-13 | 78.65 | 78.65 | 78.32 | 78.52 | -2.677% | 3 | 45 | -43.709% |
| 2025-10-10 | 80.60 | 80.68 | 80.60 | 80.68 | +8.953% | 2 | 46 | -45.216% |
| 2025-10-08 | 75.50 | 75.50 | 74.05 | 74.05 | -3.968% | 12 | 47 | -40.311% |
| 2025-10-07 | 76.85 | 77.11 | 76.85 | 77.11 | -0.375% | 2 | 47 | -42.679% |
| 2025-10-06 | 77.27 | 77.40 | 77.27 | 77.40 | -0.335% | 2 | 47 | -42.894% |
| 2025-10-03 | 77.59 | 77.66 | 77.59 | 77.66 | +2.010% | 2 | 48 | -43.085% |
| 2025-10-02 | 75.90 | 76.15 | 75.90 | 76.13 | -1.066% | 4 | 48 | -41.941% |
| 2025-09-29 | 76.40 | 76.95 | 76.40 | 76.95 | +1.624% | 4 | 48 | -42.560% |
| 2025-09-23 | 75.43 | 75.72 | 75.43 | 75.72 | +9.217% | 2 | 49 | -41.627% |
| 2025-09-17 | 69.02 | 69.33 | 69.02 | 69.33 | +5.702% | 2 | 49 | -36.247% |
| 2025-09-04 | 65.36 | 65.59 | 65.36 | 65.59 | -5.052% | 2 | 49 | -32.612% |
| 2025-08-27 | 68.68 | 69.08 | 68.68 | 69.08 | -7.523% | 4 | 49 | -36.016% |
| 2025-08-11 | 74.65 | 74.70 | 74.65 | 74.70 | +0.538% | 2 | 49 | -40.830% |
| 2025-08-08 | 74.20 | 74.30 | 74.20 | 74.30 | +12.918% | 2 | 49 | -40.511% |
| 2025-07-31 | 65.80 | 65.80 | 65.80 | 65.80 | -2.533% | 1 | 49 | -32.827% |
| 2025-07-29 | 67.55 | 67.90 | 67.51 | 67.51 | +0.163% | 39 | 50 | -34.528% |
| 2025-07-24 | 67.15 | 67.40 | 67.15 | 67.40 | -7.175% | 2 | 27 | -34.421% |
| 2025-07-15 | 72.58 | 72.65 | 72.53 | 72.61 | -0.738% | 13 | 27 | -39.127% |
| 2025-07-14 | 73.00 | 73.15 | 73.00 | 73.15 | -15.580% | 2 | 14 | -39.576% |
| 2025-06-23 | 86.65 | 86.65 | 86.65 | 86.65 | +4.979% | 1 | 14 | -48.990% |
| 2025-06-18 | 81.80 | 82.68 | 81.68 | 82.54 | +1.463% | 22 | 1 | -46.450% |
| 2025-06-17 | 81.40 | 81.40 | 81.35 | 81.35 | -19.852% | 2 | 1 | -45.667% |
| 2025-03-10 | 101.50 | 101.50 | 101.50 | 101.50 | 0.000% | 27 | 27 | -56.453% |