AMZN270115P00325000
AMZN Jan 15 2027 325.00 Put
optionOPRA
EODOct 6, 2026
69.25USD-8.882%(-6.75)80Vol512OI
AMZN270115P00325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 69.25 | 69.25 | 69.25 | 69.25 | -8.882% | 80 | 432 | 0.000% |
| 2026-10-01 | 76.00 | 76.00 | 76.00 | 76.00 | +2.564% | 2 | 432 | -8.882% |
| 2026-09-30 | 73.75 | 74.20 | 73.55 | 74.10 | -5.605% | 54 | 378 | -6.545% |
| 2026-09-29 | 78.50 | 78.50 | 78.50 | 78.50 | +16.469% | 3 | 378 | -11.783% |
| 2026-09-21 | 67.40 | 67.40 | 67.40 | 67.40 | -5.997% | 87 | 291 | +2.745% |
| 2026-09-18 | 71.70 | 71.70 | 71.70 | 71.70 | +7.015% | 13 | 278 | -3.417% |
| 2026-09-03 | 67.60 | 67.61 | 67.00 | 67.00 | +1.515% | 84 | 209 | +3.358% |
| 2026-08-28 | 66.00 | 66.00 | 66.00 | 66.00 | -4.693% | 1 | 210 | +4.924% |
| 2026-08-27 | 69.25 | 69.25 | 69.25 | 69.25 | +30.537% | 1 | 210 | 0.000% |
| 2026-08-10 | 53.05 | 53.05 | 53.05 | 53.05 | +7.672% | 28 | 229 | +30.537% |
| 2026-08-03 | 49.28 | 49.33 | 49.27 | 49.27 | -19.177% | 3 | 228 | +40.552% |
| 2026-07-31 | 60.96 | 60.96 | 60.96 | 60.96 | -31.881% | 26 | 228 | +13.599% |
| 2026-07-30 | 89.49 | 89.49 | 89.49 | 89.49 | +13.566% | 1 | 228 | -22.617% |
| 2026-07-17 | 78.80 | 78.80 | 78.80 | 78.80 | +9.172% | 5 | 228 | -12.119% |
| 2026-07-16 | 72.18 | 72.18 | 72.18 | 72.18 | -12.190% | 5 | 224 | -4.059% |
| 2026-07-06 | 82.20 | 82.20 | 82.20 | 82.20 | +1.670% | 19 | 205 | -15.754% |
| 2026-06-15 | 80.80 | 80.85 | 80.80 | 80.85 | +6.690% | 10 | 205 | -14.348% |
| 2026-06-05 | 75.78 | 75.78 | 75.78 | 75.78 | +10.919% | 1 | 205 | -8.617% |
| 2026-05-15 | 68.32 | 68.32 | 68.32 | 68.32 | +3.594% | 1 | 204 | +1.361% |
| 2026-05-12 | 65.95 | 65.95 | 65.95 | 65.95 | +6.012% | 1 | 205 | +5.004% |
| 2026-05-11 | 60.80 | 62.21 | 60.80 | 62.21 | +3.253% | 4 | 207 | +11.317% |
| 2026-05-08 | 60.25 | 60.25 | 60.25 | 60.25 | +4.692% | 1 | 206 | +14.938% |
| 2026-05-06 | 58.00 | 58.00 | 56.98 | 57.55 | -2.951% | 3 | 206 | +20.330% |
| 2026-05-05 | 57.60 | 59.30 | 57.60 | 59.30 | -0.836% | 21 | 206 | +16.779% |
| 2026-05-04 | 59.67 | 59.80 | 58.65 | 59.80 | -4.928% | 22 | 204 | +15.803% |
| 2026-05-01 | 62.90 | 62.90 | 62.90 | 62.90 | -5.485% | 1 | 203 | +10.095% |
| 2026-04-30 | 66.55 | 66.55 | 66.55 | 66.55 | -9.542% | 1 | 202 | +4.057% |
| 2026-04-23 | 73.57 | 73.57 | 73.57 | 73.57 | -5.230% | 1 | 203 | -5.872% |
| 2026-04-14 | 77.63 | 77.63 | 77.63 | 77.63 | -32.496% | 1 | 202 | -10.795% |
| 2026-04-07 | 115.00 | 115.00 | 115.00 | 115.00 | +8.573% | 1 | 202 | -39.783% |
| 2026-03-05 | 105.92 | 105.92 | 105.92 | 105.92 | -10.008% | 1 | 203 | -34.620% |
| 2026-02-06 | 120.91 | 120.91 | 117.70 | 117.70 | +15.279% | 4 | 473 | -41.164% |
| 2026-02-05 | 102.10 | 102.10 | 102.10 | 102.10 | +9.844% | 3 | 478 | -32.174% |
| 2026-02-04 | 92.95 | 92.95 | 92.95 | 92.95 | +10.326% | 1 | 475 | -25.498% |
| 2026-02-02 | 84.25 | 84.25 | 84.25 | 84.25 | -4.098% | 4 | 476 | -17.804% |
| 2026-01-30 | 87.85 | 87.85 | 87.85 | 87.85 | -0.734% | 1 | 480 | -21.172% |
| 2026-01-29 | 89.60 | 89.60 | 88.50 | 88.50 | +4.523% | 3 | 481 | -21.751% |
| 2026-01-27 | 85.50 | 85.50 | 84.67 | 84.67 | -4.382% | 11 | 484 | -18.212% |
| 2026-01-26 | 88.45 | 88.55 | 88.45 | 88.55 | +0.511% | 3 | 495 | -21.796% |
| 2026-01-23 | 88.35 | 88.35 | 88.10 | 88.10 | -9.520% | 50 | 498 | -21.396% |
| 2026-01-21 | 97.37 | 97.37 | 97.37 | 97.37 | +16.277% | 10 | 523 | -28.880% |
| 2026-01-13 | 83.74 | 83.74 | 83.74 | 83.74 | +2.748% | 2 | 517 | -17.304% |
| 2026-01-12 | 81.70 | 81.70 | 81.50 | 81.50 | -1.866% | 6 | 517 | -15.031% |
| 2026-01-08 | 83.05 | 83.05 | 83.05 | 83.05 | -2.409% | 3 | 520 | -16.616% |
| 2026-01-07 | 85.10 | 85.10 | 85.10 | 85.10 | -1.219% | 3 | 520 | -18.625% |
| 2026-01-06 | 86.15 | 86.15 | 86.15 | 86.15 | -9.220% | 3 | 522 | -19.617% |
| 2026-01-02 | 94.90 | 94.90 | 94.90 | 94.90 | -8.043% | 25 | 522 | -27.028% |
| 2025-12-15 | 103.20 | 103.20 | 103.20 | 103.20 | +4.931% | 25 | 547 | -32.897% |
| 2025-12-09 | 98.28 | 98.35 | 98.28 | 98.35 | +0.924% | 2 | 572 | -29.588% |
| 2025-12-05 | 96.13 | 97.54 | 96.13 | 97.45 | +4.594% | 4 | 573 | -28.938% |
| 2025-12-02 | 93.15 | 93.17 | 93.15 | 93.17 | -3.150% | 2 | 573 | -25.674% |
| 2025-11-26 | 96.11 | 96.20 | 96.11 | 96.20 | +24.402% | 2 | 571 | -28.015% |
| 2025-11-03 | 77.55 | 77.55 | 77.33 | 77.33 | -5.175% | 201 | 372 | -10.449% |
| 2025-10-31 | 81.55 | 81.55 | 81.55 | 81.55 | -21.246% | 1 | 372 | -15.083% |
| 2025-10-30 | 100.75 | 103.55 | 100.75 | 103.55 | +4.914% | 30 | 373 | -33.124% |
| 2025-10-29 | 95.45 | 98.70 | 95.45 | 98.70 | +1.595% | 18 | 343 | -29.838% |
| 2025-10-28 | 100.25 | 100.25 | 96.20 | 97.15 | -1.948% | 13 | 330 | -28.718% |
| 2025-10-27 | 99.04 | 99.30 | 98.96 | 99.08 | -2.375% | 5 | 316 | -30.107% |
| 2025-10-24 | 101.23 | 101.49 | 101.23 | 101.49 | -3.297% | 2 | 316 | -31.767% |
| 2025-10-23 | 105.70 | 106.25 | 104.95 | 104.95 | -2.644% | 18 | 315 | -34.016% |
| 2025-10-22 | 108.35 | 108.35 | 106.50 | 107.80 | +3.804% | 18 | 299 | -35.761% |
| 2025-10-21 | 106.15 | 106.20 | 103.15 | 103.85 | -5.933% | 41 | 281 | -33.317% |
| 2025-10-20 | 110.19 | 110.40 | 110.19 | 110.40 | +0.914% | 2 | 244 | -37.274% |
| 2025-10-16 | 109.40 | 109.40 | 109.40 | 109.40 | -0.681% | 1 | 243 | -36.700% |
| 2025-10-15 | 108.80 | 110.15 | 108.60 | 110.15 | +1.194% | 5 | 242 | -37.131% |
| 2025-10-14 | 110.12 | 110.12 | 106.60 | 108.85 | +3.322% | 56 | 237 | -36.380% |
| 2025-10-13 | 105.85 | 106.80 | 105.35 | 105.35 | -1.662% | 10 | 182 | -34.267% |
| 2025-10-10 | 107.13 | 107.13 | 107.13 | 107.13 | +4.517% | 8 | 172 | -35.359% |
| 2025-10-09 | 102.50 | 102.50 | 102.50 | 102.50 | +2.092% | 2 | 180 | -32.439% |
| 2025-10-08 | 99.79 | 100.85 | 99.25 | 100.40 | -3.969% | 32 | 178 | -31.026% |
| 2025-10-07 | 103.77 | 104.81 | 103.50 | 104.55 | +1.249% | 26 | 125 | -33.764% |
| 2025-10-02 | 103.06 | 103.26 | 103.06 | 103.26 | -1.816% | 2 | 125 | -32.936% |
| 2025-09-30 | 105.17 | 105.17 | 105.17 | 105.17 | 0.000% | 4 | 124 | -34.154% |
| 2025-09-24 | 105.17 | 105.17 | 105.17 | 105.17 | +12.361% | 1 | 126 | -34.154% |
| 2025-09-18 | 93.45 | 93.60 | 93.45 | 93.60 | -1.835% | 30 | 125 | -26.015% |
| 2025-09-17 | 95.35 | 95.35 | 95.35 | 95.35 | +1.652% | 25 | 95 | -27.373% |
| 2025-09-15 | 94.30 | 94.30 | 92.75 | 93.80 | -2.969% | 46 | 70 | -26.173% |
| 2025-09-12 | 96.67 | 96.67 | 96.67 | 96.67 | +2.513% | 2 | 24 | -28.365% |
| 2025-09-11 | 94.30 | 94.30 | 94.30 | 94.30 | +5.316% | 25 | 32 | -26.564% |
| 2025-09-08 | 89.54 | 89.54 | 89.54 | 89.54 | -1.442% | 2 | 11 | -22.660% |
| 2025-09-04 | 92.95 | 92.95 | 90.85 | 90.85 | -9.494% | 10 | 10 | -23.775% |
| 2025-09-03 | 100.38 | 100.38 | 100.38 | 100.38 | +11.187% | 1 | 1 | -31.012% |
| 2025-07-31 | 90.28 | 90.28 | 90.28 | 90.28 | -4.667% | 20 | 20 | -23.294% |
| 2025-07-30 | 94.70 | 94.70 | 94.70 | 94.70 | -5.583% | 2 | 1 | -26.874% |
| 2025-01-06 | 100.32 | 100.32 | 100.30 | 100.30 | 0.000% | 2 | 1 | -30.957% |