AMZN270115P00330000
AMZN Jan 15 2027 330.00 Put
optionOPRA
EODOct 6, 2026
73.50USD-4.916%(-3.80)4Vol63OI
AMZN270115P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 73.50 | 73.50 | 73.50 | 73.50 | -4.916% | 4 | 59 | 0.000% |
| 2026-10-02 | 77.30 | 77.30 | 77.30 | 77.30 | -2.645% | 14 | 45 | -4.916% |
| 2026-09-30 | 78.20 | 79.40 | 78.20 | 79.40 | +5.655% | 66 | 101 | -7.431% |
| 2026-09-22 | 75.15 | 75.15 | 75.15 | 75.15 | -4.511% | 6 | 95 | -2.196% |
| 2026-09-17 | 78.70 | 78.70 | 78.70 | 78.70 | +0.962% | 6 | 89 | -6.607% |
| 2026-09-09 | 77.95 | 77.95 | 77.95 | 77.95 | +5.838% | 2 | 87 | -5.709% |
| 2026-09-04 | 73.65 | 73.65 | 73.65 | 73.65 | +10.503% | 1 | 87 | -0.204% |
| 2026-08-28 | 71.50 | 71.50 | 66.65 | 66.65 | -10.175% | 2 | 88 | +10.278% |
| 2026-08-27 | 73.75 | 74.20 | 73.75 | 74.20 | +4.507% | 3 | 85 | -0.943% |
| 2026-08-25 | 70.87 | 71.00 | 70.87 | 71.00 | +3.529% | 2 | 87 | +3.521% |
| 2026-08-24 | 68.58 | 68.58 | 68.58 | 68.58 | +9.465% | 1 | 87 | +7.174% |
| 2026-08-12 | 62.65 | 62.65 | 62.65 | 62.65 | +5.828% | 15 | 72 | +17.318% |
| 2026-08-11 | 59.20 | 59.20 | 59.20 | 59.20 | +2.511% | 2 | 70 | +24.155% |
| 2026-08-10 | 57.75 | 57.75 | 57.75 | 57.75 | +7.342% | 3 | 67 | +27.273% |
| 2026-08-03 | 53.80 | 53.80 | 53.80 | 53.80 | -38.338% | 1 | 66 | +36.617% |
| 2026-07-22 | 87.25 | 87.25 | 87.25 | 87.25 | +11.773% | 25 | 91 | -15.759% |
| 2026-07-16 | 78.10 | 78.10 | 78.06 | 78.06 | -11.547% | 4 | 91 | -5.842% |
| 2026-07-01 | 88.50 | 88.50 | 88.25 | 88.25 | -12.494% | 2 | 89 | -16.714% |
| 2026-06-25 | 100.85 | 100.85 | 100.85 | 100.85 | +19.067% | 3 | 86 | -27.119% |
| 2026-06-15 | 84.70 | 84.70 | 84.70 | 84.70 | -9.750% | 4 | 82 | -13.223% |
| 2026-06-12 | 93.85 | 93.85 | 93.85 | 93.85 | -0.477% | 6 | 76 | -21.684% |
| 2026-06-11 | 94.30 | 94.30 | 94.30 | 94.30 | +12.934% | 1 | 77 | -22.057% |
| 2026-06-03 | 83.50 | 83.50 | 83.50 | 83.50 | +7.395% | 10 | 67 | -11.976% |
| 2026-06-02 | 77.75 | 77.75 | 77.75 | 77.75 | +10.692% | 25 | 42 | -5.466% |
| 2026-06-01 | 70.24 | 70.24 | 70.24 | 70.24 | +7.204% | 3 | 45 | +4.641% |
| 2026-05-29 | 65.52 | 65.52 | 65.52 | 65.52 | -1.414% | 10 | 35 | +12.179% |
| 2026-05-27 | 66.46 | 66.46 | 66.46 | 66.46 | -7.617% | 3 | 32 | +10.593% |
| 2026-05-15 | 71.94 | 71.94 | 71.94 | 71.94 | +9.000% | 10 | 22 | +2.168% |
| 2026-05-04 | 66.00 | 66.00 | 66.00 | 66.00 | -4.968% | 1 | 21 | +11.364% |
| 2026-04-30 | 75.65 | 75.65 | 69.45 | 69.45 | -14.890% | 21 | 5 | +5.832% |
| 2026-04-17 | 81.60 | 81.60 | 81.60 | 81.60 | -33.409% | 5 | 0 | -9.926% |
| 2026-02-06 | 122.54 | 122.54 | 122.54 | 122.54 | +37.069% | 3 | 242 | -40.020% |
| 2026-02-02 | 89.40 | 89.40 | 89.40 | 89.40 | -3.037% | 1 | 255 | -17.785% |
| 2026-01-30 | 90.90 | 92.20 | 90.90 | 92.20 | +3.712% | 9 | 256 | -20.282% |
| 2026-01-27 | 89.85 | 89.85 | 88.90 | 88.90 | -10.850% | 3 | 257 | -17.323% |
| 2026-01-21 | 99.72 | 99.72 | 99.72 | 99.72 | +16.224% | 1 | 260 | -26.294% |
| 2026-01-12 | 85.80 | 85.80 | 85.80 | 85.80 | -1.831% | 3 | 260 | -14.336% |
| 2026-01-09 | 87.40 | 87.40 | 87.40 | 87.40 | -1.354% | 1 | 257 | -15.904% |
| 2026-01-08 | 88.60 | 88.60 | 88.60 | 88.60 | -1.116% | 3 | 257 | -17.043% |
| 2026-01-07 | 89.60 | 89.60 | 89.60 | 89.60 | -6.090% | 3 | 257 | -17.969% |
| 2026-01-06 | 95.30 | 95.41 | 95.30 | 95.41 | -10.907% | 2 | 257 | -22.964% |
| 2025-12-15 | 107.95 | 107.95 | 107.09 | 107.09 | +4.001% | 17 | 257 | -31.366% |
| 2025-12-09 | 102.95 | 102.97 | 102.95 | 102.97 | +0.429% | 2 | 272 | -28.620% |
| 2025-12-04 | 102.42 | 102.53 | 102.42 | 102.53 | +5.484% | 2 | 272 | -28.314% |
| 2025-12-02 | 97.13 | 97.20 | 97.13 | 97.20 | +20.297% | 2 | 272 | -24.383% |
| 2025-11-03 | 80.80 | 80.80 | 80.80 | 80.80 | -7.530% | 5 | 273 | -9.035% |
| 2025-10-31 | 86.00 | 87.38 | 84.93 | 87.38 | -19.309% | 13 | 273 | -15.885% |
| 2025-10-30 | 104.12 | 108.29 | 104.12 | 108.29 | +6.837% | 40 | 280 | -32.127% |
| 2025-10-29 | 102.75 | 102.75 | 101.08 | 101.36 | -0.725% | 56 | 240 | -27.486% |
| 2025-10-28 | 104.10 | 104.10 | 100.95 | 102.10 | -1.732% | 26 | 187 | -28.012% |
| 2025-10-27 | 103.70 | 103.96 | 103.70 | 103.90 | -5.287% | 4 | 158 | -29.259% |
| 2025-10-23 | 110.75 | 111.35 | 109.70 | 109.70 | -3.006% | 27 | 158 | -32.999% |
| 2025-10-22 | 113.10 | 113.10 | 113.10 | 113.10 | +4.529% | 5 | 131 | -35.013% |
| 2025-10-21 | 110.95 | 111.10 | 107.95 | 108.20 | -4.035% | 26 | 126 | -32.070% |
| 2025-10-16 | 112.75 | 112.75 | 112.75 | 112.75 | -2.169% | 1 | 100 | -34.812% |
| 2025-10-15 | 115.15 | 115.25 | 115.15 | 115.25 | +2.948% | 5 | 99 | -36.226% |
| 2025-10-14 | 113.30 | 113.30 | 111.35 | 111.95 | +7.593% | 11 | 94 | -34.346% |
| 2025-10-10 | 104.35 | 104.35 | 104.05 | 104.05 | -3.969% | 3 | 83 | -29.361% |
| 2025-10-09 | 108.35 | 108.35 | 108.35 | 108.35 | +2.507% | 1 | 80 | -32.164% |
| 2025-10-08 | 105.70 | 105.70 | 104.00 | 105.70 | -5.066% | 43 | 79 | -30.464% |
| 2025-09-26 | 111.20 | 111.34 | 111.20 | 111.34 | +14.547% | 2 | 36 | -33.986% |
| 2025-09-18 | 98.60 | 98.60 | 97.20 | 97.20 | -2.517% | 4 | 37 | -24.383% |
| 2025-09-17 | 99.45 | 99.71 | 99.45 | 99.71 | +4.354% | 2 | 33 | -26.286% |
| 2025-09-16 | 97.00 | 97.00 | 95.55 | 95.55 | -3.289% | 16 | 32 | -23.077% |
| 2025-09-15 | 97.00 | 98.80 | 97.00 | 98.80 | -6.128% | 16 | 16 | -25.607% |
| 2025-09-03 | 105.25 | 105.25 | 105.25 | 105.25 | -1.636% | 1 | 1 | -30.166% |
| 2025-07-03 | 107.62 | 107.62 | 107.00 | 107.00 | +11.866% | 20 | 1 | -31.308% |
| 2025-02-06 | 95.68 | 95.68 | 95.65 | 95.65 | 0.000% | 2 | 1 | -23.157% |