AMZN270115P00320000
AMZN Jan 15 2027 320.00 Put
optionOPRA
EODOct 6, 2026
66.00USD-4.624%(-3.20)2Vol173OI
AMZN270115P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 66.00 | 66.00 | 66.00 | 66.00 | -4.624% | 2 | 175 | 0.000% |
| 2026-09-30 | 69.00 | 69.65 | 68.80 | 69.20 | -6.486% | 49 | 140 | -4.624% |
| 2026-09-24 | 74.00 | 74.00 | 74.00 | 74.00 | +3.439% | 1 | 139 | -10.811% |
| 2026-09-23 | 71.54 | 71.54 | 71.54 | 71.54 | +8.394% | 1 | 140 | -7.744% |
| 2026-09-22 | 66.00 | 66.00 | 66.00 | 66.00 | +2.564% | 1 | 140 | 0.000% |
| 2026-09-03 | 64.35 | 64.35 | 64.35 | 64.35 | -2.426% | 8 | 148 | +2.564% |
| 2026-09-02 | 65.95 | 65.95 | 65.95 | 65.95 | +10.100% | 1 | 147 | +0.076% |
| 2026-08-24 | 60.55 | 60.55 | 59.80 | 59.90 | +20.766% | 40 | 133 | +10.184% |
| 2026-08-10 | 49.60 | 49.60 | 49.60 | 49.60 | -0.800% | 7 | 126 | +33.065% |
| 2026-08-07 | 50.67 | 50.67 | 50.00 | 50.00 | -6.244% | 7 | 126 | +32.000% |
| 2026-08-06 | 53.33 | 53.33 | 53.33 | 53.33 | -1.131% | 6 | 126 | +23.758% |
| 2026-08-05 | 51.10 | 53.94 | 50.85 | 53.94 | +7.858% | 6 | 122 | +22.358% |
| 2026-08-04 | 50.00 | 50.01 | 50.00 | 50.01 | +8.836% | 30 | 116 | +31.974% |
| 2026-08-03 | 44.45 | 46.05 | 44.45 | 45.95 | -15.486% | 63 | 60 | +43.634% |
| 2026-07-31 | 54.14 | 54.50 | 54.14 | 54.37 | -38.230% | 4 | 58 | +21.390% |
| 2026-07-24 | 88.55 | 88.55 | 88.02 | 88.02 | +0.606% | 21 | 58 | -25.017% |
| 2026-07-23 | 87.49 | 87.49 | 87.49 | 87.49 | +8.805% | 1 | 58 | -24.563% |
| 2026-07-01 | 80.93 | 80.93 | 80.27 | 80.41 | +2.134% | 53 | 51 | -17.921% |
| 2026-06-29 | 78.73 | 78.73 | 78.73 | 78.73 | -7.626% | 1 | 50 | -16.169% |
| 2026-06-11 | 85.22 | 85.23 | 85.22 | 85.23 | +12.441% | 2 | 48 | -22.562% |
| 2026-06-03 | 68.71 | 75.80 | 68.71 | 75.80 | +17.337% | 22 | 28 | -12.929% |
| 2026-06-01 | 64.60 | 64.60 | 64.60 | 64.60 | +12.056% | 12 | 16 | +2.167% |
| 2026-05-29 | 57.65 | 57.65 | 57.65 | 57.65 | +2.035% | 1 | 16 | +14.484% |
| 2026-05-28 | 56.50 | 56.50 | 56.50 | 56.50 | -7.301% | 1 | 16 | +16.814% |
| 2026-05-12 | 61.15 | 61.15 | 60.95 | 60.95 | +6.185% | 2 | 17 | +8.285% |
| 2026-05-04 | 57.40 | 57.40 | 57.40 | 57.40 | -12.031% | 1 | 16 | +14.983% |
| 2026-04-29 | 65.25 | 65.25 | 65.25 | 65.25 | +1.241% | 1 | 15 | +1.149% |
| 2026-04-27 | 64.45 | 64.45 | 64.45 | 64.45 | -22.722% | 2 | 13 | +2.405% |
| 2026-04-10 | 83.40 | 83.40 | 83.40 | 83.40 | -15.672% | 2 | 13 | -20.863% |
| 2026-04-08 | 94.88 | 98.90 | 94.88 | 98.90 | -11.396% | 14 | 13 | -33.266% |
| 2026-03-26 | 111.31 | 111.62 | 111.31 | 111.62 | +6.274% | 3 | 3 | -40.871% |
| 2026-03-06 | 105.09 | 105.09 | 105.00 | 105.03 | -9.473% | 10 | 24 | -37.161% |
| 2026-02-18 | 116.02 | 116.02 | 116.02 | 116.02 | +4.920% | 12 | 14 | -43.113% |
| 2026-02-09 | 110.58 | 110.58 | 110.58 | 110.58 | -4.640% | 1 | 347 | -40.315% |
| 2026-02-06 | 115.96 | 115.96 | 115.96 | 115.96 | +18.872% | 1 | 346 | -43.084% |
| 2026-02-05 | 97.55 | 97.55 | 97.55 | 97.55 | +22.014% | 3 | 346 | -32.342% |
| 2026-02-02 | 79.95 | 79.95 | 79.95 | 79.95 | -4.537% | 10 | 346 | -17.448% |
| 2026-01-29 | 85.28 | 85.28 | 83.75 | 83.75 | +0.601% | 71 | 356 | -21.194% |
| 2026-01-27 | 83.25 | 83.25 | 83.25 | 83.25 | -1.304% | 15 | 426 | -20.721% |
| 2026-01-26 | 84.20 | 84.35 | 84.20 | 84.35 | -6.847% | 30 | 441 | -21.755% |
| 2026-01-21 | 90.55 | 90.55 | 90.55 | 90.55 | -0.713% | 1 | 471 | -27.112% |
| 2026-01-20 | 88.85 | 91.50 | 88.85 | 91.20 | +5.850% | 18 | 471 | -27.632% |
| 2026-01-14 | 86.16 | 86.16 | 86.16 | 86.16 | +6.239% | 3 | 468 | -23.398% |
| 2026-01-13 | 80.94 | 81.10 | 80.94 | 81.10 | +5.462% | 12 | 468 | -18.619% |
| 2026-01-12 | 77.27 | 77.27 | 76.90 | 76.90 | -2.473% | 4 | 465 | -14.174% |
| 2026-01-08 | 78.85 | 78.85 | 78.85 | 78.85 | -2.654% | 3 | 467 | -16.297% |
| 2026-01-07 | 81.00 | 81.00 | 81.00 | 81.00 | -1.436% | 3 | 464 | -18.519% |
| 2026-01-06 | 82.18 | 82.18 | 82.18 | 82.18 | -8.740% | 3 | 467 | -19.688% |
| 2025-12-29 | 90.23 | 90.23 | 90.05 | 90.05 | +0.671% | 2 | 466 | -26.707% |
| 2025-12-24 | 89.30 | 89.45 | 89.30 | 89.45 | -1.487% | 70 | 445 | -26.216% |
| 2025-12-23 | 90.80 | 90.80 | 90.80 | 90.80 | -3.291% | 3 | 445 | -27.313% |
| 2025-12-19 | 93.89 | 93.89 | 93.89 | 93.89 | -4.204% | 2 | 448 | -29.705% |
| 2025-12-15 | 97.91 | 98.01 | 97.91 | 98.01 | +6.765% | 2 | 446 | -32.660% |
| 2025-12-10 | 92.35 | 92.35 | 91.80 | 91.80 | -2.288% | 6 | 447 | -28.105% |
| 2025-12-09 | 93.80 | 93.95 | 93.80 | 93.95 | -1.105% | 23 | 450 | -29.750% |
| 2025-12-08 | 95.00 | 95.00 | 95.00 | 95.00 | +2.981% | 2 | 430 | -30.526% |
| 2025-12-05 | 91.72 | 92.25 | 91.72 | 92.25 | +3.944% | 4 | 430 | -28.455% |
| 2025-12-02 | 88.76 | 88.76 | 88.75 | 88.75 | +12.727% | 2 | 429 | -25.634% |
| 2025-11-10 | 80.10 | 80.10 | 78.73 | 78.73 | +6.883% | 2 | 429 | -16.169% |
| 2025-11-03 | 72.80 | 73.66 | 72.80 | 73.66 | -7.253% | 2 | 430 | -10.399% |
| 2025-10-31 | 77.35 | 79.42 | 76.81 | 79.42 | -19.778% | 19 | 430 | -16.898% |
| 2025-10-30 | 95.14 | 99.00 | 95.14 | 99.00 | +6.486% | 103 | 415 | -33.333% |
| 2025-10-29 | 91.00 | 93.75 | 91.00 | 92.97 | -0.354% | 34 | 314 | -29.009% |
| 2025-10-28 | 95.20 | 95.20 | 92.10 | 93.30 | -1.634% | 48 | 285 | -29.260% |
| 2025-10-27 | 94.48 | 95.02 | 94.48 | 94.85 | -5.481% | 14 | 229 | -30.416% |
| 2025-10-23 | 101.35 | 101.35 | 100.25 | 100.35 | -2.002% | 38 | 229 | -34.230% |
| 2025-10-22 | 103.65 | 103.65 | 102.40 | 102.40 | +3.907% | 4 | 193 | -35.547% |
| 2025-10-21 | 99.01 | 99.45 | 98.55 | 98.55 | -6.098% | 20 | 189 | -33.029% |
| 2025-10-20 | 105.42 | 106.05 | 104.95 | 104.95 | -3.236% | 13 | 170 | -37.113% |
| 2025-10-17 | 108.46 | 108.46 | 108.46 | 108.46 | +3.285% | 1 | 158 | -39.148% |
| 2025-10-15 | 105.01 | 105.01 | 105.01 | 105.01 | +0.681% | 3 | 158 | -37.149% |
| 2025-10-14 | 105.42 | 105.42 | 102.35 | 104.30 | +2.105% | 32 | 159 | -36.721% |
| 2025-10-13 | 101.19 | 102.15 | 101.19 | 102.15 | -0.825% | 6 | 135 | -35.389% |
| 2025-10-10 | 103.00 | 103.00 | 103.00 | 103.00 | +8.903% | 10 | 129 | -35.922% |
| 2025-10-09 | 96.55 | 98.80 | 94.58 | 94.58 | -1.684% | 9 | 119 | -30.218% |
| 2025-10-08 | 97.25 | 97.25 | 96.20 | 96.20 | -3.307% | 26 | 112 | -31.393% |
| 2025-10-07 | 99.35 | 99.49 | 99.35 | 99.49 | +0.974% | 2 | 86 | -33.662% |
| 2025-10-02 | 98.33 | 98.53 | 98.33 | 98.53 | -2.058% | 2 | 86 | -33.015% |
| 2025-09-24 | 100.60 | 100.60 | 100.60 | 100.60 | +0.802% | 1 | 85 | -34.394% |
| 2025-09-23 | 98.55 | 99.80 | 98.55 | 99.80 | +7.892% | 11 | 84 | -33.868% |
| 2025-09-22 | 91.30 | 92.50 | 91.30 | 92.50 | +4.994% | 30 | 73 | -28.649% |
| 2025-09-19 | 88.10 | 88.10 | 88.10 | 88.10 | -0.956% | 1 | 43 | -25.085% |
| 2025-09-18 | 88.95 | 88.95 | 88.95 | 88.95 | -1.484% | 1 | 42 | -25.801% |
| 2025-09-17 | 90.06 | 90.29 | 90.06 | 90.29 | -2.547% | 2 | 41 | -26.902% |
| 2025-09-12 | 91.70 | 92.65 | 91.70 | 92.65 | +3.439% | 40 | 40 | -28.764% |
| 2025-07-29 | 89.57 | 89.57 | 89.57 | 89.57 | -5.963% | 1 | 2 | -26.315% |
| 2025-07-14 | 95.10 | 95.25 | 95.10 | 95.25 | -19.280% | 2 | 1 | -30.709% |
| 2025-05-30 | 118.05 | 118.05 | 118.00 | 118.00 | -12.170% | 4 | 2 | -44.068% |
| 2025-04-23 | 135.53 | 135.53 | 134.35 | 134.35 | -4.364% | 2 | 2 | -50.875% |
| 2025-04-15 | 139.66 | 140.48 | 139.15 | 140.48 | +0.804% | 6 | 2 | -53.018% |
| 2025-04-14 | 139.49 | 139.49 | 139.36 | 139.36 | +10.183% | 2 | 0 | -52.641% |
| 2025-03-18 | 128.38 | 129.48 | 126.48 | 126.48 | +30.769% | 8 | 0 | -47.818% |
| 2025-01-17 | 96.75 | 96.75 | 96.72 | 96.72 | 0.000% | 8 | 0 | -31.762% |