AMZN270115P00090000
AMZN Jan 15 2027 90.00 Put
optionOPRA
InactiveSep 24, 2026
0.03USD+50.000%(+0.01)1Vol515OI
AMZN270115P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 1 | 516 | 0.000% |
| 2026-09-23 | 0.0900 | 0.0900 | 0.0200 | 0.0200 | -33.333% | 32 | 486 | +50.000% |
| 2026-09-22 | 0.1100 | 0.1100 | 0.0300 | 0.0300 | -57.143% | 3 | 486 | 0.000% |
| 2026-09-21 | 0.1100 | 0.1100 | 0.0700 | 0.0700 | 0.000% | 2 | 485 | -57.143% |
| 2026-09-18 | 0.1100 | 0.1100 | 0.0700 | 0.0700 | -12.500% | 4 | 483 | -57.143% |
| 2026-09-17 | 0.1300 | 0.1300 | 0.0800 | 0.0800 | +60.000% | 2 | 482 | -62.500% |
| 2026-09-16 | 0.1100 | 0.1500 | 0.0500 | 0.0500 | -58.333% | 4 | 482 | -40.000% |
| 2026-09-14 | 0.1200 | 0.1200 | 0.0500 | 0.1200 | +200.000% | 8 | 480 | -75.000% |
| 2026-09-11 | 0.1100 | 0.1100 | 0.0400 | 0.0400 | -20.000% | 5 | 478 | -25.000% |
| 2026-09-10 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | -28.571% | 6 | 477 | -40.000% |
| 2026-09-09 | 0.1200 | 0.1200 | 0.0700 | 0.0700 | +16.667% | 2 | 476 | -57.143% |
| 2026-09-08 | 0.1200 | 0.1200 | 0.0600 | 0.0600 | 0.000% | 4 | 474 | -50.000% |
| 2026-09-04 | 0.1100 | 0.1100 | 0.0600 | 0.0600 | +20.000% | 2 | 474 | -50.000% |
| 2026-09-02 | 0.1200 | 0.1200 | 0.0500 | 0.0500 | -58.333% | 4 | 474 | -40.000% |
| 2026-09-01 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +140.000% | 1 | 473 | -75.000% |
| 2026-08-31 | 0.1200 | 0.1200 | 0.0500 | 0.0500 | -50.000% | 4 | 472 | -40.000% |
| 2026-08-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +66.667% | 1 | 472 | -70.000% |
| 2026-08-26 | 0.1100 | 0.1100 | 0.0600 | 0.0600 | 0.000% | 2 | 472 | -50.000% |
| 2026-08-25 | 0.1100 | 0.1100 | 0.0600 | 0.0600 | +100.000% | 4 | 471 | -50.000% |
| 2026-08-24 | 0.0100 | 0.0400 | 0.0100 | 0.0300 | -40.000% | 250 | 475 | 0.000% |
| 2026-08-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 476 | -40.000% |
| 2026-08-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 4 | 476 | -40.000% |
| 2026-08-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -73.684% | 2 | 476 | -40.000% |
| 2026-08-03 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +137.500% | 1 | 475 | -84.211% |
| 2026-07-31 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 10 | 475 | -62.500% |
| 2026-07-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +42.857% | 10 | 470 | -70.000% |
| 2026-07-28 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -41.667% | 1 | 471 | -57.143% |
| 2026-07-24 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 1 | 471 | -75.000% |
| 2026-07-22 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -23.077% | 5 | 475 | -70.000% |
| 2026-07-13 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | -48.000% | 4 | 474 | -76.923% |
| 2026-07-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +66.667% | 3 | 477 | -88.000% |
| 2026-06-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 3 | 475 | -80.000% |
| 2026-06-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 474 | -85.000% |
| 2026-06-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 10 | 474 | -85.000% |
| 2026-05-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +66.667% | 1 | 475 | -88.000% |
| 2026-05-28 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | -16.667% | 102 | 381 | -80.000% |
| 2026-05-19 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 2 | 381 | -83.333% |
| 2026-05-13 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +36.364% | 1 | 381 | -80.000% |
| 2026-05-11 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -35.294% | 4 | 381 | -72.727% |
| 2026-05-07 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 1 | 381 | -82.353% |
| 2026-05-06 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 1 | 382 | -80.000% |
| 2026-05-04 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 1 | 381 | -85.000% |
| 2026-04-27 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -20.000% | 1 | 381 | -87.500% |
| 2026-04-14 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -41.176% | 8 | 386 | -90.000% |
| 2026-04-09 | 0.5000 | 0.5100 | 0.4600 | 0.5100 | -29.167% | 7 | 386 | -94.118% |
| 2026-04-07 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +2.857% | 1 | 386 | -95.833% |
| 2026-04-06 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | -5.405% | 3 | 385 | -95.714% |
| 2026-04-02 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -2.632% | 5 | 383 | -95.946% |
| 2026-03-31 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +2.703% | 1 | 383 | -96.053% |
| 2026-03-12 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -14.943% | 1 | 383 | -95.946% |
| 2026-03-06 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +3.571% | 5 | 383 | -96.552% |
| 2026-02-27 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +3.704% | 10 | 383 | -96.429% |
| 2026-02-26 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -12.903% | 1 | 373 | -96.296% |
| 2026-02-12 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | +22.368% | 5 | 372 | -96.774% |
| 2026-02-10 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -9.524% | 1 | 368 | -96.053% |
| 2026-02-09 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +6.329% | 1 | 368 | -96.429% |
| 2026-02-06 | 0.7500 | 0.8000 | 0.7100 | 0.7900 | +58.000% | 8 | 367 | -96.203% |
| 2026-02-03 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +8.696% | 1 | 360 | -94.000% |
| 2026-01-28 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -9.804% | 2 | 360 | -93.478% |
| 2026-01-27 | 0.4600 | 0.5100 | 0.4600 | 0.5100 | +6.250% | 2 | 360 | -94.118% |
| 2026-01-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -12.727% | 1 | 360 | -93.750% |
| 2026-01-20 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | +14.583% | 3 | 360 | -94.545% |
| 2026-01-09 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -2.041% | 1 | 359 | -93.750% |
| 2026-01-06 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | -16.949% | 2 | 359 | -93.878% |
| 2026-01-05 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -3.279% | 1 | 360 | -94.915% |
| 2025-12-30 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -3.175% | 5 | 360 | -95.082% |
| 2025-12-29 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -1.563% | 1 | 356 | -95.238% |
| 2025-12-26 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -21.951% | 19 | 355 | -95.313% |
| 2025-12-08 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | +1.235% | 2 | 368 | -96.341% |
| 2025-11-28 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -8.989% | 1 | 368 | -96.296% |
| 2025-11-26 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -26.446% | 1 | 368 | -96.629% |
| 2025-11-21 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +1.681% | 1 | 368 | -97.521% |
| 2025-11-20 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +38.372% | 1 | 368 | -97.479% |
| 2025-11-14 | 0.8800 | 0.9100 | 0.8600 | 0.8600 | +22.857% | 4 | 368 | -96.512% |
| 2025-11-11 | 0.7200 | 0.7400 | 0.6500 | 0.7000 | +6.061% | 62 | 368 | -95.714% |
| 2025-11-10 | 0.7200 | 0.7300 | 0.6500 | 0.6600 | +15.789% | 50 | 368 | -95.455% |
| 2025-11-03 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -25.974% | 1 | 367 | -94.737% |
| 2025-10-30 | 0.8000 | 0.8400 | 0.7500 | 0.7700 | +4.054% | 14 | 367 | -96.104% |
| 2025-10-29 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -6.329% | 1 | 367 | -95.946% |
| 2025-10-27 | 0.8100 | 0.8100 | 0.7400 | 0.7900 | 0.000% | 5 | 365 | -96.203% |
| 2025-10-24 | 0.8000 | 0.8500 | 0.7900 | 0.7900 | -10.227% | 14 | 365 | -96.203% |
| 2025-10-23 | 1.0200 | 1.0200 | 0.8800 | 0.8800 | -9.278% | 17 | 365 | -96.591% |
| 2025-10-22 | 1.0200 | 1.0400 | 0.9500 | 0.9700 | +10.227% | 52 | 364 | -96.907% |
| 2025-10-21 | 0.9600 | 0.9600 | 0.8800 | 0.8800 | -20.721% | 46 | 364 | -96.591% |
| 2025-10-20 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | -4.310% | 250 | 364 | -97.297% |
| 2025-10-17 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +4.505% | 1 | 144 | -97.414% |
| 2025-10-16 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +0.909% | 1 | 143 | -97.297% |
| 2025-10-15 | 1.1500 | 1.1600 | 1.0800 | 1.1000 | +12.245% | 36 | 143 | -97.273% |
| 2025-10-13 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -10.909% | 2 | 143 | -96.939% |
| 2025-10-10 | 1.0500 | 1.1100 | 1.0000 | 1.1000 | +15.789% | 26 | 143 | -97.273% |
| 2025-10-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 1 | 142 | -96.842% |
| 2025-10-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +4.396% | 20 | 142 | -96.842% |
| 2025-09-26 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | -1.087% | 26 | 162 | -96.703% |
| 2025-09-25 | 0.9200 | 0.9300 | 0.8800 | 0.9200 | +3.371% | 11 | 188 | -96.739% |
| 2025-09-23 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +17.105% | 25 | 187 | -96.629% |
| 2025-09-09 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -3.797% | 2 | 212 | -96.053% |
| 2025-08-29 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | +3.947% | 10 | 210 | -96.203% |
| 2025-08-28 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.000% | 5 | 210 | -96.053% |
| 2025-08-22 | 0.7800 | 0.8000 | 0.7600 | 0.7600 | -8.434% | 8 | 205 | -96.053% |
| 2025-08-20 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +23.881% | 2 | 205 | -96.386% |
| 2025-08-14 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -11.842% | 1 | 205 | -95.522% |
| 2025-08-11 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 0.000% | 10 | 204 | -96.053% |
| 2025-08-07 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +5.556% | 1 | 204 | -96.053% |
| 2025-08-06 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | -20.879% | 2 | 205 | -95.833% |
| 2025-08-04 | 0.8200 | 0.9100 | 0.8200 | 0.9100 | +1.111% | 21 | 205 | -96.703% |
| 2025-08-01 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | +9.756% | 2 | 220 | -96.667% |
| 2025-07-30 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -3.529% | 2 | 219 | -96.341% |
| 2025-07-28 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -2.299% | 1 | 221 | -96.471% |
| 2025-07-25 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -6.452% | 2 | 220 | -96.552% |
| 2025-07-21 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -4.124% | 1 | 218 | -96.774% |
| 2025-07-18 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -4.902% | 2 | 217 | -96.907% |
| 2025-07-14 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -4.673% | 1 | 215 | -97.059% |
| 2025-07-11 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -3.604% | 1 | 214 | -97.196% |
| 2025-07-09 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | -6.723% | 2 | 213 | -97.297% |
| 2025-07-08 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -0.833% | 1 | 211 | -97.479% |
| 2025-07-03 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | -9.091% | 2 | 210 | -97.500% |
| 2025-06-30 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -0.752% | 50 | 210 | -97.727% |
| 2025-06-27 | 1.3300 | 1.4100 | 1.2900 | 1.3300 | -22.222% | 13 | 210 | -97.744% |
| 2025-06-18 | 1.6300 | 1.7100 | 1.6300 | 1.7100 | +6.875% | 2 | 209 | -98.246% |
| 2025-06-11 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.235% | 2 | 209 | -98.125% |
| 2025-06-10 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | +2.532% | 59 | 207 | -98.148% |
| 2025-06-09 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -11.236% | 23 | 148 | -98.101% |
| 2025-06-04 | 1.7300 | 1.7800 | 1.7300 | 1.7800 | -6.316% | 4 | 125 | -98.315% |
| 2025-05-30 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | +3.261% | 4 | 125 | -98.421% |
| 2025-05-29 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -4.663% | 1 | 125 | -98.370% |
| 2025-05-22 | 1.9400 | 1.9400 | 1.8400 | 1.9300 | +1.047% | 4 | 124 | -98.446% |
| 2025-05-15 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | +5.525% | 2 | 124 | -98.429% |
| 2025-05-14 | 1.7400 | 1.8100 | 1.7400 | 1.8100 | +7.738% | 2 | 124 | -98.343% |
| 2025-05-13 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +1.818% | 1 | 124 | -98.214% |
| 2025-05-12 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | -23.611% | 5 | 123 | -98.182% |
| 2025-05-08 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -3.139% | 2 | 118 | -98.611% |
| 2025-05-01 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -3.463% | 1 | 118 | -98.655% |
| 2025-04-29 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +3.125% | 2 | 117 | -98.701% |
| 2025-04-25 | 2.3300 | 2.3300 | 2.2400 | 2.2400 | -7.054% | 26 | 117 | -98.661% |
| 2025-04-24 | 2.6200 | 2.7100 | 2.4100 | 2.4100 | -10.741% | 4 | 104 | -98.755% |
| 2025-04-23 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | -28.571% | 2 | 104 | -98.889% |
| 2025-04-21 | 3.8900 | 3.8900 | 3.7800 | 3.7800 | +20.000% | 8 | 104 | -99.206% |
| 2025-04-16 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | +8.621% | 2 | 104 | -99.048% |
| 2025-04-15 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | -3.333% | 2 | 102 | -98.966% |
| 2025-04-14 | 3.2500 | 3.2500 | 3.0000 | 3.0000 | -11.765% | 20 | 100 | -99.000% |
| 2025-04-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 80 | 80 | -99.118% |