AMZN270115P00315000
AMZN Jan 15 2027 315.00 Put
optionOPRA
EODSep 30, 2026
64.50USD+11.207%(+6.50)58Vol77OI
AMZN270115P00315000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 63.80 | 64.80 | 63.80 | 64.50 | +11.207% | 58 | 44 | 0.000% |
| 2026-08-28 | 58.00 | 58.00 | 58.00 | 58.00 | -5.074% | 1 | 44 | +11.207% |
| 2026-08-27 | 61.10 | 61.10 | 61.10 | 61.10 | +12.131% | 1 | 44 | +5.565% |
| 2026-08-14 | 54.49 | 54.49 | 54.49 | 54.49 | +11.409% | 1 | 45 | +18.370% |
| 2026-08-11 | 48.91 | 48.91 | 48.91 | 48.91 | +6.141% | 1 | 45 | +31.875% |
| 2026-08-10 | 46.08 | 46.08 | 46.08 | 46.08 | -5.959% | 1 | 44 | +39.974% |
| 2026-08-06 | 49.00 | 49.00 | 49.00 | 49.00 | -1.010% | 24 | 34 | +31.633% |
| 2026-08-05 | 47.50 | 49.50 | 47.50 | 49.50 | -0.222% | 15 | 32 | +30.303% |
| 2026-07-31 | 50.85 | 50.85 | 49.61 | 49.61 | -40.408% | 5 | 27 | +30.014% |
| 2026-07-24 | 83.80 | 83.80 | 83.25 | 83.25 | +12.881% | 25 | 27 | -22.523% |
| 2026-07-14 | 73.75 | 73.75 | 73.75 | 73.75 | -1.549% | 25 | 2 | -12.542% |
| 2026-07-02 | 74.91 | 74.91 | 74.91 | 74.91 | +5.611% | 2 | 1 | -13.897% |
| 2026-06-03 | 70.93 | 70.93 | 70.93 | 70.93 | +33.578% | 1 | 1 | -9.065% |
| 2026-05-11 | 53.10 | 53.10 | 53.10 | 53.10 | +0.208% | 2 | 2 | +21.469% |
| 2026-05-07 | 52.99 | 52.99 | 52.99 | 52.99 | -20.196% | 2 | 1 | +21.721% |
| 2026-04-23 | 66.40 | 66.40 | 66.40 | 66.40 | -33.963% | 1 | 0 | -2.861% |
| 2026-03-06 | 100.65 | 100.65 | 100.55 | 100.55 | -4.420% | 10 | 5 | -35.853% |
| 2026-02-09 | 105.20 | 105.20 | 105.20 | 105.20 | +0.670% | 1 | 307 | -38.688% |
| 2026-02-06 | 104.50 | 104.50 | 104.50 | 104.50 | +31.447% | 1 | 308 | -38.278% |
| 2026-01-30 | 79.50 | 79.50 | 79.50 | 79.50 | -0.749% | 3 | 307 | -18.868% |
| 2026-01-29 | 80.10 | 80.10 | 80.10 | 80.10 | -10.101% | 1 | 310 | -19.476% |
| 2026-01-21 | 88.05 | 89.10 | 88.05 | 89.10 | +1.481% | 31 | 311 | -27.609% |
| 2026-01-20 | 87.80 | 87.80 | 87.80 | 87.80 | +20.604% | 6 | 342 | -26.538% |
| 2026-01-12 | 72.80 | 72.80 | 72.80 | 72.80 | -3.958% | 1 | 348 | -11.401% |
| 2026-01-08 | 75.80 | 75.80 | 75.80 | 75.80 | -1.302% | 3 | 348 | -14.908% |
| 2026-01-07 | 76.80 | 76.80 | 76.80 | 76.80 | -8.299% | 3 | 348 | -16.016% |
| 2026-01-06 | 83.75 | 83.75 | 83.75 | 83.75 | -1.296% | 3 | 348 | -22.985% |
| 2026-01-05 | 84.85 | 84.85 | 84.85 | 84.85 | +1.678% | 3 | 351 | -23.984% |
| 2026-01-02 | 83.45 | 83.45 | 83.45 | 83.45 | -2.796% | 3 | 351 | -22.708% |
| 2025-12-30 | 85.85 | 85.85 | 85.85 | 85.85 | -0.035% | 1 | 354 | -24.869% |
| 2025-12-29 | 85.88 | 85.88 | 85.88 | 85.88 | +1.095% | 1 | 355 | -24.895% |
| 2025-12-24 | 84.95 | 84.95 | 84.95 | 84.95 | -1.221% | 6 | 354 | -24.073% |
| 2025-12-23 | 86.15 | 86.15 | 86.00 | 86.00 | -7.577% | 6 | 354 | -25.000% |
| 2025-12-15 | 93.05 | 93.05 | 93.05 | 93.05 | +6.465% | 20 | 353 | -30.682% |
| 2025-12-10 | 88.05 | 88.05 | 87.40 | 87.40 | -2.510% | 6 | 339 | -26.201% |
| 2025-12-09 | 89.78 | 89.82 | 89.65 | 89.65 | +1.197% | 5 | 341 | -28.054% |
| 2025-12-05 | 88.51 | 88.59 | 88.51 | 88.59 | -1.072% | 2 | 341 | -27.193% |
| 2025-12-04 | 89.59 | 89.59 | 89.55 | 89.55 | +3.228% | 2 | 340 | -27.973% |
| 2025-12-03 | 86.63 | 86.75 | 86.63 | 86.75 | +2.833% | 2 | 340 | -25.648% |
| 2025-12-02 | 84.27 | 84.36 | 84.27 | 84.36 | +8.922% | 2 | 339 | -23.542% |
| 2025-11-06 | 77.45 | 77.45 | 77.45 | 77.45 | +10.833% | 1 | 339 | -16.720% |
| 2025-11-03 | 69.96 | 69.96 | 69.88 | 69.88 | -4.731% | 2 | 339 | -7.699% |
| 2025-10-31 | 73.35 | 73.35 | 73.35 | 73.35 | -21.593% | 6 | 339 | -12.065% |
| 2025-10-30 | 92.90 | 93.55 | 92.90 | 93.55 | +4.502% | 7 | 333 | -31.053% |
| 2025-10-29 | 89.50 | 90.00 | 87.82 | 89.52 | +1.497% | 15 | 326 | -27.949% |
| 2025-10-28 | 91.20 | 91.20 | 88.10 | 88.20 | -2.109% | 23 | 316 | -26.871% |
| 2025-10-27 | 90.00 | 90.10 | 89.88 | 90.10 | -2.288% | 4 | 295 | -28.413% |
| 2025-10-24 | 91.91 | 92.21 | 91.91 | 92.21 | -3.848% | 2 | 295 | -30.051% |
| 2025-10-23 | 96.45 | 96.95 | 95.90 | 95.90 | -2.689% | 34 | 294 | -32.742% |
| 2025-10-22 | 98.35 | 98.55 | 98.25 | 98.55 | +4.562% | 21 | 264 | -34.551% |
| 2025-10-21 | 95.00 | 95.00 | 93.80 | 94.25 | -5.608% | 30 | 253 | -31.565% |
| 2025-10-20 | 100.76 | 101.25 | 99.85 | 99.85 | -1.139% | 9 | 226 | -35.403% |
| 2025-10-15 | 99.40 | 101.00 | 99.40 | 101.00 | +1.917% | 8 | 220 | -36.139% |
| 2025-10-14 | 99.60 | 99.60 | 97.30 | 99.10 | +3.391% | 62 | 212 | -34.914% |
| 2025-10-13 | 95.85 | 95.85 | 95.85 | 95.85 | -2.004% | 15 | 152 | -32.707% |
| 2025-10-10 | 98.20 | 98.36 | 97.70 | 97.81 | +7.248% | 25 | 137 | -34.056% |
| 2025-10-08 | 93.80 | 94.75 | 90.67 | 91.20 | -4.040% | 24 | 121 | -29.276% |
| 2025-10-07 | 94.51 | 95.15 | 94.10 | 95.04 | +0.571% | 21 | 82 | -32.134% |
| 2025-10-06 | 94.50 | 94.50 | 94.50 | 94.50 | +0.725% | 15 | 82 | -31.746% |
| 2025-10-02 | 95.95 | 95.95 | 93.70 | 93.82 | -1.893% | 4 | 67 | -31.251% |
| 2025-09-30 | 95.63 | 95.63 | 95.63 | 95.63 | +1.357% | 4 | 64 | -32.553% |
| 2025-09-29 | 94.25 | 94.35 | 94.25 | 94.35 | -0.893% | 12 | 61 | -31.638% |
| 2025-09-24 | 95.20 | 95.20 | 95.20 | 95.20 | +1.873% | 10 | 49 | -32.248% |
| 2025-09-23 | 92.20 | 93.45 | 92.20 | 93.45 | +9.748% | 21 | 39 | -30.979% |
| 2025-09-19 | 84.05 | 85.15 | 84.05 | 85.15 | -0.711% | 3 | 18 | -24.251% |
| 2025-09-17 | 85.54 | 85.76 | 85.54 | 85.76 | +4.002% | 2 | 16 | -24.790% |
| 2025-09-16 | 82.25 | 82.46 | 82.25 | 82.46 | -2.874% | 2 | 15 | -21.780% |
| 2025-09-15 | 84.90 | 84.90 | 84.90 | 84.90 | -3.512% | 1 | 14 | -24.028% |
| 2025-09-12 | 87.49 | 88.20 | 87.49 | 87.99 | +9.060% | 5 | 14 | -26.696% |
| 2025-09-08 | 80.68 | 80.68 | 80.68 | 80.68 | -1.248% | 2 | 11 | -20.055% |
| 2025-09-04 | 83.55 | 83.55 | 81.70 | 81.70 | -10.368% | 10 | 10 | -21.053% |
| 2025-09-02 | 91.15 | 91.15 | 91.15 | 91.15 | +7.298% | 15 | 15 | -29.238% |
| 2025-07-29 | 84.95 | 84.95 | 84.95 | 84.95 | -0.352% | 1 | 7 | -24.073% |
| 2025-07-24 | 85.25 | 85.25 | 85.25 | 85.25 | -6.009% | 5 | 6 | -24.340% |
| 2025-07-14 | 90.45 | 90.70 | 90.45 | 90.70 | -36.284% | 2 | 1 | -28.886% |
| 2025-04-22 | 142.09 | 142.37 | 141.77 | 142.35 | +16.738% | 46 | 5 | -54.689% |
| 2025-03-19 | 121.52 | 121.94 | 121.07 | 121.94 | +51.197% | 6 | 5 | -47.105% |
| 2025-01-28 | 80.65 | 80.65 | 80.65 | 80.65 | -13.139% | 5 | 5 | -20.025% |
| 2024-12-23 | 92.85 | 92.85 | 92.85 | 92.85 | -18.774% | 5 | 5 | -30.533% |
| 2024-11-25 | 114.81 | 115.20 | 114.31 | 114.31 | 0.000% | 3 | 0 | -43.574% |