AMZN270115P00305000
AMZN Jan 15 2027 305.00 Put
optionOPRA
EODOct 1, 2026
56.95USD+2.984%(+1.65)16Vol291OI
AMZN270115P00305000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 56.90 | 56.95 | 56.85 | 56.95 | +2.984% | 16 | 289 | 0.000% |
| 2026-09-30 | 55.35 | 56.00 | 55.15 | 55.30 | -7.556% | 67 | 224 | +2.984% |
| 2026-09-29 | 59.81 | 59.82 | 59.81 | 59.82 | +5.224% | 4 | 224 | -4.798% |
| 2026-09-15 | 56.85 | 56.85 | 56.85 | 56.85 | +16.807% | 26 | 198 | +0.176% |
| 2026-08-20 | 48.67 | 48.67 | 48.67 | 48.67 | -1.198% | 2 | 196 | +17.013% |
| 2026-08-18 | 49.09 | 49.26 | 49.09 | 49.26 | +23.614% | 4 | 196 | +15.611% |
| 2026-08-07 | 39.85 | 39.85 | 39.85 | 39.85 | -5.006% | 6 | 196 | +42.911% |
| 2026-08-06 | 41.95 | 41.95 | 41.95 | 41.95 | +3.325% | 5 | 201 | +35.757% |
| 2026-08-05 | 40.60 | 40.60 | 40.60 | 40.60 | +14.366% | 2 | 201 | +40.271% |
| 2026-08-03 | 35.50 | 35.50 | 35.50 | 35.50 | -20.670% | 2 | 200 | +60.423% |
| 2026-07-31 | 43.10 | 44.75 | 43.04 | 44.75 | -39.568% | 124 | 180 | +27.263% |
| 2026-07-23 | 73.72 | 74.05 | 73.72 | 74.05 | +19.513% | 9 | 188 | -23.093% |
| 2026-07-21 | 61.96 | 61.96 | 61.96 | 61.96 | -9.679% | 8 | 180 | -8.086% |
| 2026-07-09 | 68.60 | 68.60 | 68.60 | 68.60 | +4.097% | 20 | 160 | -16.983% |
| 2026-07-08 | 65.90 | 65.90 | 65.90 | 65.90 | -14.858% | 2 | 162 | -13.581% |
| 2026-06-25 | 77.40 | 77.40 | 77.40 | 77.40 | +5.666% | 4 | 158 | -26.421% |
| 2026-06-22 | 73.25 | 73.25 | 73.25 | 73.25 | +59.725% | 15 | 143 | -22.253% |
| 2026-05-28 | 47.95 | 48.02 | 45.86 | 45.86 | -2.009% | 4 | 141 | +24.182% |
| 2026-05-04 | 45.00 | 46.80 | 45.00 | 46.80 | -23.279% | 30 | 156 | +21.688% |
| 2026-04-17 | 61.00 | 61.00 | 61.00 | 61.00 | -4.163% | 5 | 156 | -6.639% |
| 2026-04-14 | 62.85 | 63.65 | 62.85 | 63.65 | -34.041% | 35 | 171 | -10.526% |
| 2026-02-24 | 96.65 | 96.65 | 96.50 | 96.50 | +11.303% | 2 | 171 | -40.984% |
| 2026-02-05 | 86.15 | 86.70 | 86.15 | 86.70 | +26.569% | 8 | 171 | -34.314% |
| 2026-02-02 | 68.50 | 68.50 | 68.50 | 68.50 | -13.619% | 1 | 171 | -16.861% |
| 2026-01-21 | 79.30 | 79.30 | 79.30 | 79.30 | +7.598% | 3 | 171 | -28.184% |
| 2026-01-06 | 73.81 | 73.81 | 73.70 | 73.70 | -7.097% | 2 | 171 | -22.727% |
| 2026-01-05 | 79.33 | 79.33 | 79.33 | 79.33 | -2.925% | 3 | 175 | -28.211% |
| 2026-01-02 | 81.72 | 81.72 | 81.72 | 81.72 | +6.337% | 3 | 175 | -30.311% |
| 2025-12-31 | 76.85 | 76.85 | 76.80 | 76.85 | -0.453% | 12 | 176 | -25.895% |
| 2025-12-30 | 77.20 | 77.20 | 77.20 | 77.20 | -4.040% | 2 | 176 | -26.231% |
| 2025-12-19 | 80.30 | 80.45 | 80.30 | 80.45 | -4.283% | 2 | 178 | -29.211% |
| 2025-12-17 | 84.05 | 84.05 | 84.05 | 84.05 | +3.383% | 2 | 178 | -32.243% |
| 2025-12-09 | 81.28 | 81.30 | 81.28 | 81.30 | +6.805% | 2 | 180 | -29.951% |
| 2025-12-01 | 76.90 | 77.45 | 76.12 | 76.12 | -3.094% | 9 | 180 | -25.184% |
| 2025-11-28 | 78.95 | 78.95 | 78.55 | 78.55 | -1.935% | 6 | 185 | -27.498% |
| 2025-11-26 | 80.10 | 80.10 | 80.10 | 80.10 | -8.478% | 3 | 185 | -28.901% |
| 2025-11-21 | 87.60 | 87.60 | 87.52 | 87.52 | +0.563% | 2 | 185 | -34.929% |
| 2025-11-19 | 87.03 | 87.03 | 87.03 | 87.03 | +5.542% | 1 | 184 | -34.563% |
| 2025-11-18 | 82.46 | 82.46 | 82.46 | 82.46 | +21.069% | 1 | 183 | -30.936% |
| 2025-10-31 | 65.60 | 68.11 | 65.60 | 68.11 | -19.444% | 3 | 182 | -16.385% |
| 2025-10-30 | 84.20 | 84.55 | 84.05 | 84.55 | +4.113% | 3 | 181 | -32.643% |
| 2025-10-29 | 80.18 | 81.27 | 79.15 | 81.21 | +1.831% | 18 | 178 | -29.873% |
| 2025-10-28 | 81.54 | 81.91 | 79.75 | 79.75 | -1.979% | 4 | 177 | -28.589% |
| 2025-10-27 | 81.28 | 81.61 | 81.07 | 81.36 | -2.446% | 4 | 174 | -30.002% |
| 2025-10-24 | 83.05 | 83.40 | 83.05 | 83.40 | -4.631% | 2 | 174 | -31.715% |
| 2025-10-23 | 87.45 | 87.54 | 87.30 | 87.45 | -1.242% | 41 | 173 | -34.877% |
| 2025-10-22 | 88.73 | 88.98 | 88.55 | 88.55 | +3.205% | 17 | 140 | -35.686% |
| 2025-10-21 | 85.51 | 85.80 | 85.00 | 85.80 | -6.941% | 16 | 129 | -33.625% |
| 2025-10-20 | 91.86 | 92.20 | 91.86 | 92.20 | +5.734% | 5 | 117 | -38.232% |
| 2025-10-13 | 86.95 | 87.20 | 86.95 | 87.20 | +6.601% | 14 | 114 | -34.690% |
| 2025-10-10 | 81.80 | 81.80 | 81.80 | 81.80 | -4.272% | 2 | 102 | -30.379% |
| 2025-10-09 | 85.45 | 85.45 | 85.45 | 85.45 | +3.764% | 2 | 100 | -33.353% |
| 2025-10-08 | 82.73 | 82.99 | 82.35 | 82.35 | -4.555% | 10 | 98 | -30.844% |
| 2025-10-06 | 86.11 | 86.28 | 86.11 | 86.28 | +1.793% | 2 | 89 | -33.994% |
| 2025-10-02 | 86.45 | 86.90 | 84.61 | 84.76 | -4.818% | 8 | 88 | -32.810% |
| 2025-09-25 | 86.96 | 89.05 | 86.96 | 89.05 | +16.329% | 4 | 83 | -36.047% |
| 2025-09-19 | 76.55 | 76.55 | 76.55 | 76.55 | -0.893% | 1 | 82 | -25.604% |
| 2025-09-17 | 77.03 | 77.24 | 77.03 | 77.24 | +0.182% | 2 | 82 | -26.269% |
| 2025-09-10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.683% | 1 | 82 | -26.135% |
| 2025-08-27 | 77.32 | 77.63 | 77.32 | 77.63 | -10.719% | 4 | 82 | -26.639% |
| 2025-08-06 | 86.95 | 86.95 | 86.95 | 86.95 | -4.029% | 15 | 80 | -34.503% |
| 2025-08-05 | 90.60 | 90.60 | 90.60 | 90.60 | +1.060% | 50 | 65 | -37.141% |
| 2025-08-01 | 89.65 | 89.65 | 89.65 | 89.65 | +16.413% | 15 | 28 | -36.475% |
| 2025-07-30 | 76.95 | 77.01 | 76.95 | 77.01 | +1.784% | 22 | 28 | -26.049% |
| 2025-07-25 | 75.66 | 75.66 | 75.66 | 75.66 | -6.662% | 1 | 17 | -24.729% |
| 2025-07-15 | 81.23 | 81.23 | 81.06 | 81.06 | -0.662% | 3 | 18 | -29.743% |
| 2025-07-14 | 81.40 | 81.60 | 81.40 | 81.60 | -9.964% | 2 | 15 | -30.208% |
| 2025-06-18 | 90.63 | 90.63 | 90.63 | 90.63 | -11.649% | 1 | 14 | -37.162% |
| 2025-05-22 | 102.58 | 102.58 | 102.58 | 102.58 | +11.138% | 1 | 14 | -44.482% |
| 2025-05-13 | 92.45 | 92.45 | 92.30 | 92.30 | -16.996% | 14 | 14 | -38.299% |
| 2025-03-10 | 111.20 | 111.20 | 111.20 | 111.20 | +21.703% | 1 | 660 | -48.786% |
| 2025-02-26 | 91.28 | 91.41 | 91.28 | 91.37 | +23.273% | 4 | 659 | -37.671% |
| 2025-02-06 | 74.16 | 74.16 | 74.12 | 74.12 | +0.981% | 2 | 660 | -23.165% |
| 2025-01-31 | 73.48 | 73.50 | 73.26 | 73.40 | -6.497% | 28 | 660 | -22.411% |
| 2025-01-30 | 77.73 | 78.65 | 77.59 | 78.50 | +5.582% | 78 | 622 | -27.452% |
| 2025-01-29 | 74.35 | 74.35 | 74.35 | 74.35 | +1.474% | 100 | 622 | -23.403% |
| 2025-01-28 | 73.27 | 73.27 | 73.27 | 73.27 | -6.722% | 1 | 522 | -22.274% |
| 2025-01-27 | 78.51 | 78.55 | 78.51 | 78.55 | +2.212% | 2 | 523 | -27.498% |
| 2025-01-23 | 76.85 | 76.85 | 76.85 | 76.85 | -11.616% | 1 | 523 | -25.895% |
| 2025-01-16 | 87.10 | 87.10 | 86.95 | 86.95 | -1.696% | 2 | 522 | -34.503% |
| 2025-01-10 | 88.33 | 88.94 | 88.29 | 88.45 | +4.034% | 228 | 521 | -35.613% |
| 2025-01-03 | 85.02 | 85.02 | 85.02 | 85.02 | -4.579% | 4 | 469 | -33.016% |
| 2025-01-02 | 85.00 | 89.30 | 85.00 | 89.10 | +0.621% | 5 | 467 | -36.083% |
| 2024-12-30 | 88.55 | 88.55 | 88.55 | 88.55 | +6.366% | 3 | 462 | -35.686% |
| 2024-12-23 | 84.89 | 84.89 | 83.25 | 83.25 | -1.479% | 5 | 462 | -31.592% |
| 2024-12-20 | 84.50 | 84.50 | 84.50 | 84.50 | -1.054% | 231 | 457 | -32.604% |
| 2024-12-19 | 85.40 | 85.40 | 85.40 | 85.40 | 0.000% | 226 | 226 | -33.314% |