AMZN270115P00310000
AMZN Jan 15 2027 310.00 Put
optionOPRA
EODOct 6, 2026
56.00USD-9.017%(-5.55)10Vol586OI
AMZN270115P00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 56.85 | 56.85 | 56.00 | 56.00 | -9.017% | 10 | 581 | 0.000% |
| 2026-10-01 | 61.55 | 61.55 | 61.55 | 61.55 | +2.755% | 68 | 616 | -9.017% |
| 2026-09-30 | 59.55 | 60.00 | 59.54 | 59.90 | +5.943% | 62 | 584 | -6.511% |
| 2026-09-11 | 56.54 | 56.54 | 56.54 | 56.54 | +0.426% | 10 | 574 | -0.955% |
| 2026-09-08 | 56.30 | 56.30 | 56.30 | 56.30 | +1.533% | 10 | 574 | -0.533% |
| 2026-09-04 | 55.45 | 55.45 | 55.45 | 55.45 | -4.248% | 20 | 574 | +0.992% |
| 2026-09-01 | 57.91 | 57.91 | 57.91 | 57.91 | +19.279% | 1 | 573 | -3.298% |
| 2026-08-28 | 48.55 | 48.55 | 48.55 | 48.55 | -13.458% | 1 | 573 | +15.345% |
| 2026-08-27 | 55.81 | 56.10 | 55.81 | 56.10 | +4.275% | 4 | 573 | -0.178% |
| 2026-08-26 | 53.80 | 53.80 | 53.80 | 53.80 | +3.422% | 2 | 575 | +4.089% |
| 2026-08-24 | 51.70 | 52.02 | 51.50 | 52.02 | +1.069% | 9 | 567 | +7.651% |
| 2026-08-20 | 51.47 | 51.47 | 51.47 | 51.47 | -5.646% | 5 | 567 | +8.801% |
| 2026-08-17 | 54.55 | 54.55 | 54.55 | 54.55 | +9.319% | 1 | 566 | +2.658% |
| 2026-08-13 | 48.65 | 49.90 | 48.65 | 49.90 | +12.261% | 2 | 566 | +12.224% |
| 2026-08-07 | 44.25 | 44.45 | 44.25 | 44.45 | -2.543% | 123 | 510 | +25.984% |
| 2026-08-06 | 45.61 | 45.61 | 45.61 | 45.61 | +17.400% | 24 | 486 | +22.780% |
| 2026-08-03 | 38.38 | 38.85 | 38.38 | 38.85 | -21.610% | 2 | 487 | +44.144% |
| 2026-07-31 | 48.68 | 49.56 | 48.68 | 49.56 | -33.743% | 30 | 469 | +12.994% |
| 2026-07-30 | 74.80 | 74.80 | 74.80 | 74.80 | -10.096% | 15 | 469 | -25.134% |
| 2026-07-29 | 83.20 | 83.20 | 83.20 | 83.20 | +4.496% | 25 | 469 | -32.692% |
| 2026-07-28 | 79.62 | 79.62 | 79.62 | 79.62 | +2.735% | 1 | 470 | -29.666% |
| 2026-07-27 | 77.50 | 77.50 | 77.50 | 77.50 | -1.337% | 20 | 470 | -27.742% |
| 2026-07-24 | 78.55 | 78.55 | 78.55 | 78.55 | +0.268% | 10 | 476 | -28.708% |
| 2026-07-23 | 78.34 | 78.34 | 78.34 | 78.34 | +12.638% | 1 | 477 | -28.517% |
| 2026-07-22 | 69.55 | 69.55 | 69.55 | 69.55 | +12.395% | 32 | 445 | -19.482% |
| 2026-07-15 | 61.88 | 61.88 | 61.88 | 61.88 | -13.029% | 1 | 445 | -9.502% |
| 2026-07-08 | 71.15 | 71.15 | 71.15 | 71.15 | +0.353% | 25 | 420 | -21.293% |
| 2026-07-02 | 70.90 | 70.90 | 70.90 | 70.90 | -12.523% | 25 | 395 | -21.016% |
| 2026-06-26 | 80.15 | 81.05 | 80.15 | 81.05 | +14.477% | 4 | 395 | -30.907% |
| 2026-06-18 | 71.00 | 71.00 | 70.80 | 70.80 | +3.812% | 20 | 375 | -20.904% |
| 2026-06-15 | 68.20 | 68.20 | 68.20 | 68.20 | -11.829% | 1 | 376 | -17.889% |
| 2026-06-12 | 76.65 | 77.35 | 76.65 | 77.35 | +5.886% | 2 | 374 | -27.602% |
| 2026-06-10 | 73.05 | 73.05 | 73.05 | 73.05 | +5.946% | 1 | 374 | -23.340% |
| 2026-06-08 | 68.95 | 68.95 | 68.95 | 68.95 | +6.077% | 1 | 373 | -18.782% |
| 2026-06-03 | 65.00 | 65.00 | 65.00 | 65.00 | +12.554% | 2 | 371 | -13.846% |
| 2026-06-01 | 57.75 | 57.75 | 57.75 | 57.75 | +14.811% | 10 | 381 | -3.030% |
| 2026-05-29 | 50.30 | 50.30 | 50.30 | 50.30 | -4.373% | 10 | 375 | +11.332% |
| 2026-05-27 | 52.60 | 52.60 | 52.60 | 52.60 | +1.057% | 6 | 371 | +6.464% |
| 2026-05-14 | 52.05 | 52.05 | 52.05 | 52.05 | +1.363% | 1 | 371 | +7.589% |
| 2026-05-13 | 51.35 | 51.35 | 51.35 | 51.35 | +9.465% | 1 | 371 | +9.056% |
| 2026-05-06 | 47.70 | 47.70 | 46.91 | 46.91 | -0.064% | 2 | 371 | +19.378% |
| 2026-05-05 | 46.94 | 46.94 | 46.94 | 46.94 | -7.050% | 1 | 372 | +19.301% |
| 2026-05-04 | 51.37 | 51.37 | 50.50 | 50.50 | -1.713% | 2 | 372 | +10.891% |
| 2026-05-01 | 51.38 | 51.38 | 51.38 | 51.38 | -5.115% | 1 | 371 | +8.992% |
| 2026-04-30 | 54.15 | 54.15 | 54.15 | 54.15 | -9.448% | 1 | 371 | +3.416% |
| 2026-04-24 | 59.80 | 59.80 | 59.80 | 59.80 | -8.841% | 1 | 370 | -6.355% |
| 2026-04-14 | 65.60 | 65.60 | 65.60 | 65.60 | -19.062% | 1 | 369 | -14.634% |
| 2026-04-09 | 80.15 | 81.08 | 80.15 | 81.05 | -18.338% | 21 | 369 | -30.907% |
| 2026-04-02 | 99.25 | 99.42 | 99.20 | 99.25 | +0.161% | 6 | 389 | -43.577% |
| 2026-03-23 | 98.96 | 99.31 | 98.96 | 99.09 | +3.273% | 50 | 488 | -43.486% |
| 2026-03-06 | 96.00 | 96.00 | 95.95 | 95.95 | +5.312% | 36 | 467 | -41.636% |
| 2026-03-05 | 91.11 | 91.11 | 91.11 | 91.11 | -3.485% | 1 | 485 | -38.536% |
| 2026-03-04 | 94.25 | 95.05 | 94.25 | 94.40 | -7.442% | 23 | 486 | -40.678% |
| 2026-02-20 | 101.99 | 101.99 | 101.99 | 101.99 | -1.316% | 2 | 507 | -45.093% |
| 2026-02-06 | 105.30 | 105.30 | 103.35 | 103.35 | +14.262% | 2 | 688 | -45.815% |
| 2026-02-05 | 88.40 | 91.10 | 88.40 | 90.45 | +20.279% | 16 | 688 | -38.087% |
| 2026-01-29 | 74.15 | 75.20 | 74.15 | 75.20 | +2.760% | 3 | 704 | -25.532% |
| 2026-01-28 | 73.18 | 73.18 | 73.18 | 73.18 | -2.153% | 2 | 705 | -23.476% |
| 2026-01-23 | 74.79 | 74.79 | 74.79 | 74.79 | -4.592% | 1 | 704 | -25.124% |
| 2026-01-22 | 78.39 | 78.39 | 78.39 | 78.39 | -7.504% | 1 | 705 | -28.562% |
| 2026-01-21 | 83.10 | 84.75 | 82.35 | 84.75 | +2.541% | 5 | 705 | -33.923% |
| 2026-01-20 | 82.40 | 82.65 | 82.40 | 82.65 | +18.921% | 4 | 710 | -32.244% |
| 2026-01-12 | 69.50 | 69.50 | 69.50 | 69.50 | -1.767% | 1 | 714 | -19.424% |
| 2026-01-08 | 71.54 | 71.54 | 70.75 | 70.75 | -2.749% | 2 | 715 | -20.848% |
| 2026-01-07 | 72.75 | 72.75 | 72.75 | 72.75 | -2.349% | 3 | 716 | -23.024% |
| 2026-01-06 | 79.40 | 79.40 | 73.96 | 74.50 | -7.511% | 11 | 719 | -24.832% |
| 2026-01-05 | 83.85 | 83.85 | 80.55 | 80.55 | -6.500% | 6 | 723 | -30.478% |
| 2026-01-02 | 78.95 | 86.15 | 78.95 | 86.15 | -3.398% | 6 | 725 | -34.997% |
| 2025-12-15 | 89.13 | 89.18 | 89.13 | 89.18 | +7.123% | 2 | 724 | -37.206% |
| 2025-12-03 | 83.25 | 83.25 | 83.25 | 83.25 | +3.764% | 1 | 725 | -32.733% |
| 2025-12-02 | 80.15 | 80.31 | 79.90 | 80.23 | +0.162% | 504 | 725 | -30.201% |
| 2025-12-01 | 80.10 | 80.10 | 80.10 | 80.10 | -2.567% | 3 | 270 | -30.087% |
| 2025-11-17 | 82.11 | 82.21 | 82.11 | 82.21 | +1.431% | 2 | 270 | -31.882% |
| 2025-11-14 | 80.68 | 81.05 | 80.68 | 81.05 | +21.296% | 2 | 271 | -30.907% |
| 2025-11-04 | 66.80 | 66.82 | 66.80 | 66.82 | -6.793% | 2 | 270 | -16.193% |
| 2025-10-31 | 72.00 | 72.10 | 71.63 | 71.69 | -18.921% | 5 | 269 | -21.886% |
| 2025-10-30 | 88.55 | 88.55 | 88.35 | 88.42 | +3.755% | 7 | 270 | -36.666% |
| 2025-10-29 | 83.45 | 85.29 | 83.45 | 85.22 | +1.573% | 11 | 266 | -34.288% |
| 2025-10-28 | 86.80 | 86.80 | 83.75 | 83.90 | -2.157% | 10 | 265 | -33.254% |
| 2025-10-27 | 85.56 | 85.75 | 85.56 | 85.75 | -2.123% | 8 | 251 | -34.694% |
| 2025-10-24 | 87.51 | 87.61 | 87.51 | 87.61 | -3.831% | 2 | 251 | -36.080% |
| 2025-10-23 | 91.80 | 92.40 | 91.10 | 91.10 | +0.055% | 27 | 250 | -38.529% |
| 2025-10-21 | 90.69 | 91.05 | 90.69 | 91.05 | -5.057% | 3 | 225 | -38.495% |
| 2025-10-20 | 96.35 | 96.75 | 95.90 | 95.90 | +0.419% | 10 | 223 | -41.606% |
| 2025-10-16 | 94.20 | 95.50 | 94.20 | 95.50 | -3.291% | 8 | 214 | -41.361% |
| 2025-10-15 | 94.80 | 98.75 | 94.70 | 98.75 | +3.512% | 41 | 206 | -43.291% |
| 2025-10-14 | 98.20 | 98.20 | 93.40 | 95.40 | +3.606% | 87 | 165 | -41.300% |
| 2025-10-13 | 92.08 | 92.08 | 92.08 | 92.08 | +6.083% | 2 | 82 | -39.183% |
| 2025-10-10 | 86.25 | 86.80 | 86.25 | 86.80 | +1.378% | 6 | 82 | -35.484% |
| 2025-10-09 | 85.62 | 85.62 | 85.62 | 85.62 | -1.586% | 2 | 76 | -34.595% |
| 2025-10-08 | 88.50 | 89.40 | 85.70 | 87.00 | -3.995% | 34 | 76 | -35.632% |
| 2025-10-06 | 90.48 | 90.62 | 90.48 | 90.62 | +1.490% | 2 | 45 | -38.203% |
| 2025-10-02 | 89.11 | 89.29 | 89.11 | 89.29 | -1.500% | 2 | 44 | -37.283% |
| 2025-10-01 | 89.50 | 90.65 | 89.50 | 90.65 | +1.911% | 17 | 43 | -38.224% |
| 2025-09-23 | 88.75 | 88.95 | 88.75 | 88.95 | +11.606% | 2 | 27 | -37.043% |
| 2025-09-19 | 79.70 | 79.70 | 79.70 | 79.70 | -2.028% | 2 | 25 | -29.737% |
| 2025-09-17 | 81.31 | 81.35 | 81.31 | 81.35 | -2.552% | 2 | 25 | -31.162% |
| 2025-09-12 | 83.36 | 83.48 | 83.36 | 83.48 | +11.040% | 2 | 26 | -32.918% |
| 2025-09-09 | 76.50 | 76.50 | 75.18 | 75.18 | -4.835% | 8 | 26 | -25.512% |
| 2025-08-28 | 79.14 | 79.14 | 79.00 | 79.00 | -0.378% | 2 | 22 | -29.114% |
| 2025-08-14 | 79.59 | 79.59 | 79.30 | 79.30 | -10.040% | 2 | 23 | -29.382% |
| 2025-08-12 | 88.15 | 88.15 | 88.15 | 88.15 | +9.517% | 20 | 22 | -36.472% |
| 2025-07-29 | 80.49 | 80.49 | 80.49 | 80.49 | +2.210% | 1 | 13 | -30.426% |
| 2025-07-28 | 78.70 | 78.75 | 78.70 | 78.75 | -2.682% | 2 | 12 | -28.889% |
| 2025-07-24 | 80.92 | 80.92 | 80.92 | 80.92 | -1.796% | 5 | 11 | -30.796% |
| 2025-07-21 | 82.40 | 82.40 | 82.40 | 82.40 | -4.408% | 5 | 11 | -32.039% |
| 2025-07-14 | 86.05 | 86.20 | 86.00 | 86.20 | -4.909% | 4 | 6 | -35.035% |
| 2025-07-02 | 90.35 | 90.65 | 90.35 | 90.65 | -0.494% | 2 | 5 | -38.224% |
| 2025-07-01 | 91.20 | 91.20 | 91.10 | 91.10 | +1.222% | 2 | 4 | -38.529% |
| 2025-06-30 | 89.55 | 90.00 | 89.55 | 90.00 | -4.215% | 4 | 3 | -37.778% |
| 2025-06-17 | 94.22 | 94.22 | 93.96 | 93.96 | -19.389% | 2 | 1 | -40.400% |
| 2025-03-19 | 117.70 | 117.70 | 116.56 | 116.56 | -1.145% | 3 | 4 | -51.956% |
| 2025-03-18 | 119.95 | 119.95 | 117.91 | 117.91 | +6.321% | 2 | 4 | -52.506% |
| 2025-03-12 | 110.82 | 110.90 | 110.82 | 110.90 | +33.711% | 2 | 4 | -49.504% |
| 2025-02-07 | 82.91 | 82.94 | 82.91 | 82.94 | -5.632% | 4 | 4 | -32.481% |
| 2024-12-27 | 88.04 | 88.04 | 87.89 | 87.89 | 0.000% | 6 | 3 | -36.284% |