AMZN270917P00220000
AMZN Sep 17 2027 220.00 Put
optionOPRA
EODOct 6, 2026
14.55USD-7.029%(-1.10)185Vol3,121OI
AMZN270917P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 15.45 | 15.45 | 14.55 | 14.55 | -7.029% | 185 | 2,991 | 0.000% |
| 2026-10-05 | 15.50 | 15.70 | 14.90 | 15.65 | -0.949% | 64 | 2,988 | -7.029% |
| 2026-10-02 | 15.70 | 15.94 | 15.70 | 15.80 | -6.454% | 4 | 2,992 | -7.911% |
| 2026-10-01 | 17.15 | 17.15 | 16.55 | 16.89 | +5.168% | 27 | 2,971 | -13.854% |
| 2026-09-30 | 16.18 | 16.18 | 16.06 | 16.06 | -5.251% | 3 | 2,970 | -9.402% |
| 2026-09-29 | 16.80 | 17.05 | 16.80 | 16.95 | -0.235% | 5 | 2,972 | -14.159% |
| 2026-09-28 | 17.30 | 17.30 | 16.99 | 16.99 | +2.845% | 38 | 2,934 | -14.361% |
| 2026-09-25 | 16.70 | 16.97 | 16.33 | 16.52 | +0.121% | 36 | 2,910 | -11.925% |
| 2026-09-24 | 17.43 | 17.43 | 16.50 | 16.50 | -2.941% | 27 | 2,884 | -11.818% |
| 2026-09-23 | 16.10 | 17.20 | 16.10 | 17.00 | +8.418% | 699 | 2,292 | -14.412% |
| 2026-09-22 | 15.30 | 15.70 | 15.30 | 15.68 | +3.979% | 13 | 2,291 | -7.207% |
| 2026-09-21 | 15.50 | 15.70 | 14.83 | 15.08 | -5.750% | 66 | 2,286 | -3.515% |
| 2026-09-18 | 16.35 | 16.45 | 16.00 | 16.00 | -4.192% | 65 | 2,246 | -9.062% |
| 2026-09-17 | 17.02 | 17.02 | 16.58 | 16.70 | -10.022% | 5 | 2,247 | -12.874% |
| 2026-09-16 | 18.05 | 18.56 | 17.82 | 18.56 | +4.270% | 14 | 2,233 | -21.606% |
| 2026-09-15 | 17.25 | 17.90 | 17.25 | 17.80 | +10.559% | 28 | 2,224 | -18.258% |
| 2026-09-14 | 16.85 | 16.85 | 16.00 | 16.10 | +1.899% | 128 | 2,123 | -9.627% |
| 2026-09-11 | 15.80 | 15.80 | 15.80 | 15.80 | -7.872% | 311 | 1,812 | -7.911% |
| 2026-09-10 | 17.50 | 17.50 | 16.95 | 17.15 | -0.867% | 23 | 1,811 | -15.160% |
| 2026-09-09 | 17.40 | 17.75 | 17.20 | 17.30 | +6.135% | 279 | 1,556 | -15.896% |
| 2026-09-08 | 16.25 | 16.30 | 16.25 | 16.30 | +4.554% | 29 | 1,554 | -10.736% |
| 2026-09-04 | 15.59 | 15.59 | 15.59 | 15.59 | +2.230% | 1 | 1,553 | -6.671% |
| 2026-09-03 | 15.55 | 15.80 | 15.25 | 15.25 | -5.864% | 33 | 1,544 | -4.590% |
| 2026-09-02 | 16.50 | 16.50 | 15.95 | 16.20 | -1.220% | 949 | 660 | -10.185% |
| 2026-09-01 | 16.68 | 16.68 | 16.40 | 16.40 | +3.145% | 651 | 42 | -11.280% |
| 2026-08-31 | 15.41 | 15.90 | 15.41 | 15.90 | +5.648% | 2 | 41 | -8.491% |
| 2026-08-28 | 15.55 | 15.60 | 14.70 | 15.05 | -8.064% | 26 | 20 | -3.322% |
| 2026-08-27 | 16.20 | 17.15 | 16.20 | 16.37 | +4.936% | 17 | 10 | -11.118% |
| 2026-08-26 | 15.76 | 15.84 | 15.60 | 15.60 | 0.000% | 15 | 8 | -6.731% |
| 2026-08-25 | 15.77 | 15.77 | 15.60 | 15.60 | -1.948% | 2 | 7 | -6.731% |
| 2026-08-24 | 15.90 | 15.91 | 15.90 | 15.91 | -0.872% | 5 | 4 | -8.548% |
| 2026-08-21 | 16.05 | 16.05 | 16.05 | 16.05 | +3.682% | 1 | 4 | -9.346% |
| 2026-08-20 | 14.70 | 15.48 | 14.70 | 15.48 | +5.306% | 2 | 2 | -6.008% |
| 2026-08-19 | 14.15 | 14.70 | 14.15 | 14.70 | 0.000% | 2 | 0 | -1.020% |